Volt/voltron/data/EXPD.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	80.33999633789062	80.79000091552734	80.02999877929688	80.19000244140625	78.98846435546875	576800
3	2020-07-27	80.11000061035156	81.16999816894531	79.69000244140625	81.08000183105469	79.86512756347656	897300
4	2020-07-28	81.05000305175781	81.12999725341797	79.41000366210938	79.44999694824219	78.2595443725586	612700
5	2020-07-29	81.5	83.94000244140625	80.98999786376953	83.81999969482422	82.56407165527344	1366900
6	2020-07-30	83.5	83.79000091552734	82.08000183105469	83.0199966430664	81.77605438232422	921200
7	2020-07-31	82.87000274658203	84.9000015258789	82.6500015258789	84.51000213623047	83.24372863769531	2044600
8	2020-08-03	84.3499984741211	85.87999725341797	84.30999755859375	85.83000183105469	84.54395294189453	2019700
9	2020-08-04	86.0	87.6500015258789	84.20999908447266	86.83999633789062	85.53881072998047	1803800
10	2020-08-05	81.69000244140625	85.9800033569336	81.51000213623047	84.08999633789062	82.83001708984375	2043800
11	2020-08-06	84.54000091552734	85.06999969482422	83.97000122070312	84.52999877929688	83.263427734375	1154800
12	2020-08-07	84.69000244140625	85.70999908447266	84.5	85.44999694824219	84.16963958740234	1169300
13	2020-08-10	84.98999786376953	86.02999877929688	84.69000244140625	85.19000244140625	83.91353607177734	1283000
14	2020-08-11	85.55999755859375	86.66999816894531	85.19000244140625	85.69000244140625	84.40605926513672	1397600
15	2020-08-12	86.5199966430664	87.0	85.95999908447266	86.1500015258789	84.85916137695312	995100
16	2020-08-13	85.94000244140625	86.19999694824219	85.13999938964844	85.9800033569336	84.69170379638672	1194700
17	2020-08-14	86.18000030517578	87.13999938964844	85.30999755859375	86.0999984741211	84.80989837646484	676100
18	2020-08-17	86.2699966430664	86.9800033569336	86.12000274658203	86.5	85.20391082763672	736000
19	2020-08-18	86.45999908447266	87.16000366210938	86.26000213623047	86.83999633789062	85.53881072998047	1075900
20	2020-08-19	86.9800033569336	87.73999786376953	86.83999633789062	87.16999816894531	85.8638687133789	642700
21	2020-08-20	86.51000213623047	87.18000030517578	86.31999969482422	86.86000061035156	85.55850982666016	906100
22	2020-08-21	86.73999786376953	86.94999694824219	86.05999755859375	86.29000091552734	84.99706268310547	1232600
23	2020-08-24	86.91000366210938	87.25	86.41999816894531	87.13999938964844	85.83432006835938	845600
24	2020-08-25	87.44999694824219	87.63999938964844	86.9000015258789	87.44000244140625	86.12982940673828	621600
25	2020-08-26	87.04000091552734	87.62000274658203	86.70999908447266	87.55000305175781	86.2381820678711	848700
26	2020-08-27	87.83000183105469	88.12999725341797	87.26000213623047	87.5	86.18892669677734	1068400
27	2020-08-28	88.04000091552734	88.97000122070312	87.47000122070312	88.87999725341797	87.54824829101562	699700
28	2020-08-31	88.83000183105469	89.12000274658203	88.0	88.38999938964844	87.06558990478516	900900
29	2020-09-01	88.73999786376953	89.75	87.76000213623047	89.68000030517578	88.33626556396484	778000
30	2020-09-02	89.58000183105469	91.22000122070312	89.58000183105469	90.7699966430664	89.40992736816406	1284800
31	2020-09-03	90.88999938964844	91.0	87.93000030517578	88.55000305175781	87.22319793701172	970600
32	2020-09-04	89.0	89.4000015258789	86.70999908447266	87.80000305175781	86.48443603515625	866300
33	2020-09-08	87.68000030517578	87.93000030517578	86.2300033569336	86.45999908447266	85.16450500488281	1463100
34	2020-09-09	87.66999816894531	90.19999694824219	87.23999786376953	89.55000305175781	88.20821380615234	1011600
35	2020-09-10	89.5199966430664	89.81999969482422	88.54000091552734	88.61000061035156	87.28230285644531	1096300
36	2020-09-11	88.93000030517578	90.63999938964844	88.93000030517578	90.36000061035156	89.00607299804688	1569800
37	2020-09-14	90.80000305175781	91.8499984741211	90.69000244140625	91.20999908447266	89.84333801269531	1339500
38	2020-09-15	91.25	93.58000183105469	91.02999877929688	93.30000305175781	91.90203094482422	1372300
39	2020-09-16	95.12000274658203	95.12000274658203	91.30000305175781	91.5199966430664	90.14869689941406	1112500
40	2020-09-17	90.69999694824219	92.79000091552734	90.36000061035156	92.37999725341797	90.99581146240234	1176100
41	2020-09-18	93.66000366210938	93.79000091552734	90.69000244140625	91.31999969482422	89.95169067382812	2407500
42	2020-09-21	89.97000122070312	90.36000061035156	87.30000305175781	88.33000183105469	87.0064926147461	1008700
43	2020-09-22	88.68000030517578	89.77999877929688	88.44000244140625	89.16000366210938	87.82405090332031	1142500
44	2020-09-23	89.66999816894531	90.69999694824219	88.6500015258789	88.73999786376953	87.41034698486328	1017100
45	2020-09-24	88.38999938964844	90.08999633789062	87.75	89.36000061035156	88.02106475830078	907800
46	2020-09-25	88.87000274658203	90.69999694824219	88.30999755859375	90.31999969482422	88.9666748046875	629600
47	2020-09-28	91.45999908447266	92.19000244140625	90.97000122070312	91.37000274658203	90.00094604492188	742600
48	2020-09-29	91.48999786376953	92.12000274658203	90.9000015258789	91.62999725341797	90.25704956054688	690200
49	2020-09-30	91.76000213623047	92.19000244140625	89.94999694824219	90.5199966430664	89.16366577148438	1181100
50	2020-10-01	91.12000274658203	91.47000122070312	88.86000061035156	89.29000091552734	87.95210266113281	1080100
51	2020-10-02	88.52999877929688	90.0999984741211	88.30999755859375	89.6500015258789	88.30671691894531	841000
52	2020-10-05	90.2300033569336	91.19000244140625	90.2300033569336	91.08999633789062	89.72512817382812	822300
53	2020-10-06	91.30000305175781	91.36000061035156	89.19999694824219	89.31999969482422	87.98165893554688	808900
54	2020-10-07	90.33000183105469	91.41999816894531	89.93000030517578	90.73999786376953	89.38037872314453	865700
55	2020-10-08	91.05000305175781	91.81999969482422	90.36000061035156	91.66000366210938	90.2865982055664	962900
56	2020-10-09	92.06999969482422	92.5999984741211	91.75	92.45999908447266	91.0746078491211	670100
57	2020-10-12	92.83999633789062	93.4000015258789	92.43000030517578	93.26000213623047	91.86262512207031	824900
58	2020-10-13	93.19999694824219	94.08000183105469	92.01000213623047	92.87000274658203	91.47846984863281	1004300
59	2020-10-14	93.19999694824219	94.44000244140625	92.91999816894531	93.75	92.34528350830078	721600
60	2020-10-15	93.52999877929688	93.95999908447266	92.66999816894531	93.86000061035156	92.45362854003906	516100
61	2020-10-16	93.91000366210938	93.95999908447266	92.81999969482422	93.29000091552734	91.89218139648438	1391800
62	2020-10-19	93.68000030517578	93.9000015258789	92.25	92.55999755859375	91.17310333251953	965800
63	2020-10-20	93.30999755859375	94.9000015258789	92.9000015258789	93.7300033569336	92.32557678222656	794200
64	2020-10-21	93.86000061035156	95.29000091552734	93.48999786376953	93.77999877929688	92.37483215332031	863800
65	2020-10-22	94.16000366210938	94.55999755859375	93.27999877929688	94.2699966430664	92.85748291015625	736200
66	2020-10-23	94.38999938964844	95.37999725341797	93.95999908447266	95.19999694824219	93.77355194091797	532600
67	2020-10-26	94.52999877929688	94.87999725341797	93.33999633789062	94.2699966430664	92.85748291015625	1153400
68	2020-10-27	94.58999633789062	95.05000305175781	94.16999816894531	94.27999877929688	92.86734008789062	939600
69	2020-10-28	92.80999755859375	93.41999816894531	89.1500015258789	89.19000244140625	87.85360717773438	1422700
70	2020-10-29	89.19999694824219	90.43000030517578	88.23999786376953	89.41000366210938	88.0703125	1206300
71	2020-10-30	88.68000030517578	89.75	86.91000366210938	88.37000274658203	87.04589080810547	1782900
72	2020-11-02	89.69000244140625	90.11000061035156	87.94000244140625	88.62000274658203	87.29214477539062	1751800
73	2020-11-03	89.16000366210938	91.73999786376953	85.01000213623047	86.88999938964844	85.58806610107422	2276400
74	2020-11-04	88.01000213623047	89.48999786376953	86.5	86.93000030517578	85.62747192382812	1723200
75	2020-11-05	87.94000244140625	88.97000122070312	86.87000274658203	87.41000366210938	86.10028076171875	1490200
76	2020-11-06	87.70999908447266	88.69999694824219	86.83000183105469	88.31999969482422	86.99664306640625	931200
77	2020-11-09	92.55000305175781	93.0	87.23999786376953	87.30999755859375	86.00177001953125	1818200
78	2020-11-10	87.11000061035156	88.94000244140625	86.75	88.27999877929688	86.95723724365234	1276300
79	2020-11-11	88.94999694824219	89.58999633789062	87.70999908447266	88.61000061035156	87.28230285644531	813700
80	2020-11-12	88.86000061035156	89.33000183105469	87.23999786376953	87.7699966430664	86.45487213134766	1088500
81	2020-11-13	88.72000122070312	90.16000366210938	86.69999694824219	89.19000244140625	87.85360717773438	1172000
82	2020-11-16	90.3499984741211	91.16000366210938	89.06999969482422	90.2699966430664	88.91741943359375	1045100
83	2020-11-17	89.73999786376953	90.11000061035156	88.80000305175781	89.9000015258789	88.55296325683594	847300
84	2020-11-18	89.91999816894531	91.93000030517578	89.56999969482422	90.1500015258789	88.7992172241211	1108900
85	2020-11-19	89.98999786376953	90.5	89.0999984741211	90.27999877929688	88.9272689819336	949300
86	2020-11-20	90.25	90.72000122070312	88.86000061035156	88.98999786376953	87.65660095214844	1200200
87	2020-11-23	89.33000183105469	89.7300033569336	88.47000122070312	88.77999877929688	87.44974517822266	1393700
88	2020-11-24	89.62000274658203	91.62999725341797	89.12999725341797	90.33999633789062	88.98636627197266	1159700
89	2020-11-25	90.37999725341797	90.62000274658203	88.88999938964844	90.30000305175781	88.94697570800781	773100
90	2020-11-27	89.69999694824219	90.05000305175781	88.8499984741211	88.95999908447266	87.6270523071289	1031900
91	2020-11-30	88.62000274658203	89.47000122070312	88.05999755859375	89.37000274658203	88.54850769042969	2782500
92	2020-12-01	89.33000183105469	91.5	88.98999786376953	89.75	88.92501068115234	1354000
93	2020-12-02	89.66999816894531	90.12000274658203	87.94999694824219	88.63999938964844	87.82521057128906	930900
94	2020-12-03	88.62999725341797	89.75	88.19999694824219	88.69999694824219	87.88465881347656	926300
95	2020-12-04	88.86000061035156	90.62999725341797	88.76000213623047	90.05999755859375	89.2321548461914	944500
96	2020-12-07	90.06999969482422	90.38999938964844	89.29000091552734	89.75	88.92501068115234	842900
97	2020-12-08	89.61000061035156	90.30999755859375	89.08999633789062	90.05999755859375	89.2321548461914	719500
98	2020-12-09	90.30000305175781	90.83000183105469	90.05999755859375	90.62999725341797	89.79692077636719	650300
99	2020-12-10	90.37000274658203	90.9000015258789	88.8499984741211	89.69999694824219	88.8754653930664	868800
100	2020-12-11	89.66999816894531	91.0199966430664	88.70999908447266	90.48999786376953	89.658203125	898400
101	2020-12-14	91.18000030517578	91.88999938964844	89.87999725341797	90.18000030517578	89.3510513305664	1080800
102	2020-12-15	90.83999633789062	91.41999816894531	89.80000305175781	90.12999725341797	89.301513671875	1661300
103	2020-12-16	90.37000274658203	92.12000274658203	90.08999633789062	91.4000015258789	90.55984497070312	1109400
104	2020-12-17	91.36000061035156	94.31999969482422	91.36000061035156	94.02999877929688	93.16566467285156	1092500
105	2020-12-18	93.91000366210938	95.47000122070312	93.5199966430664	95.4000015258789	94.5230712890625	2478200
106	2020-12-21	93.88999938964844	95.4800033569336	92.88999938964844	94.37999725341797	93.51244354248047	1045400
107	2020-12-22	94.51000213623047	94.97000122070312	93.97000122070312	94.69999694824219	93.82949829101562	940500
108	2020-12-23	95.12999725341797	95.63999938964844	94.01000213623047	94.51000213623047	93.6412582397461	658500
109	2020-12-24	94.80000305175781	95.11000061035156	94.22000122070312	94.63999938964844	93.77005767822266	191100
110	2020-12-28	95.0	95.5199966430664	94.56999969482422	95.2300033569336	94.3546371459961	409400
111	2020-12-29	95.2300033569336	95.7300033569336	94.4800033569336	94.66000366210938	93.78987884521484	567200
112	2020-12-30	94.87999725341797	95.19999694824219	94.23999786376953	94.58000183105469	93.71060943603516	567100
113	2020-12-31	94.4800033569336	95.16999816894531	94.0999984741211	95.11000061035156	94.2357406616211	468900
114	2021-01-04	95.37000274658203	95.9000015258789	91.68000030517578	92.30999755859375	91.46147155761719	1310200
115	2021-01-05	92.33999633789062	92.76000213623047	91.33999633789062	92.05999755859375	91.2137680053711	789800
116	2021-01-06	92.0	94.41000366210938	91.44000244140625	94.05999755859375	93.19538879394531	1082400
117	2021-01-07	94.69999694824219	95.30999755859375	93.75	94.13999938964844	93.274658203125	1113200
118	2021-01-08	94.12999725341797	95.83000183105469	93.81999969482422	94.41999816894531	93.55207824707031	1111400
119	2021-01-11	94.11000061035156	94.97000122070312	93.91000366210938	93.97000122070312	93.10621643066406	1020300
120	2021-01-12	93.41999816894531	97.23999786376953	93.27999877929688	97.06999969482422	96.17772674560547	1455300
121	2021-01-13	95.75	96.27999877929688	94.18000030517578	94.66999816894531	93.7997817993164	1189100
122	2021-01-14	95.37000274658203	96.2300033569336	94.22000122070312	94.44000244140625	93.5718994140625	1256500
123	2021-01-15	94.25	94.33000183105469	91.9800033569336	93.19000244140625	92.33338928222656	1367100
124	2021-01-19	93.66999816894531	94.06999969482422	92.4800033569336	93.05999755859375	92.20457458496094	939800
125	2021-01-20	93.70999908447266	94.41999816894531	92.69000244140625	94.11000061035156	93.24492645263672	1128700
126	2021-01-21	94.44999694824219	95.19999694824219	94.0	94.02999877929688	93.16566467285156	637100
127	2021-01-22	94.06999969482422	94.88999938964844	92.83000183105469	93.7699966430664	92.90805053710938	1554000
128	2021-01-25	93.56999969482422	94.62999725341797	92.44000244140625	93.97000122070312	93.10621643066406	1577600
129	2021-01-26	94.54000091552734	95.4800033569336	93.95999908447266	94.38999938964844	93.52235412597656	1255400
130	2021-01-27	93.55000305175781	94.58000183105469	91.48999786376953	93.91000366210938	93.0467758178711	1401600
131	2021-01-28	94.48999786376953	94.48999786376953	92.93000030517578	93.0	92.14513397216797	1128600
132	2021-01-29	92.76000213623047	93.97000122070312	89.3499984741211	89.5199966430664	88.69711303710938	1921200
133	2021-02-01	89.95999908447266	90.66000366210938	88.81999969482422	90.48999786376953	89.658203125	991600
134	2021-02-02	91.23999786376953	92.11000061035156	90.61000061035156	90.66999816894531	89.8365478515625	855400
135	2021-02-03	90.9000015258789	91.37999725341797	90.20999908447266	91.08999633789062	90.252685546875	1162600
136	2021-02-04	90.7300033569336	91.66000366210938	90.02999877929688	91.33999633789062	90.5003890991211	857400
137	2021-02-05	91.81999969482422	93.0	91.31999969482422	92.91000366210938	92.05596923828125	1053800
138	2021-02-08	93.12000274658203	94.68000030517578	93.05999755859375	94.63999938964844	93.77005767822266	1004700
139	2021-02-09	94.9800033569336	97.12999725341797	94.72000122070312	96.91999816894531	96.02909851074219	888800
140	2021-02-10	97.62999725341797	98.08000183105469	96.61000061035156	97.5199966430664	96.62358093261719	1275800
141	2021-02-11	98.08999633789062	98.37000274658203	95.13999938964844	95.8499984741211	94.96893310546875	1231200
142	2021-02-12	95.66000366210938	96.83999633789062	95.62000274658203	96.58000183105469	95.69223022460938	913800
143	2021-02-16	95.75	97.5199966430664	92.25	93.44999694824219	92.59098815917969	1441200
144	2021-02-17	93.7300033569336	94.4800033569336	92.0	94.41999816894531	93.55207824707031	1281200
145	2021-02-18	92.5	94.6500015258789	92.05000305175781	94.22000122070312	93.35391998291016	910800
146	2021-02-19	94.80999755859375	95.22000122070312	92.94999694824219	93.44000244140625	92.58108520507812	1245700
147	2021-02-22	93.0	93.9800033569336	91.47000122070312	93.19000244140625	92.33338928222656	1573300
148	2021-02-23	92.86000061035156	93.06999969482422	91.0999984741211	91.66000366210938	90.81745147705078	1245400
149	2021-02-24	91.30999755859375	92.44999694824219	91.16999816894531	92.05999755859375	91.2137680053711	1435600
150	2021-02-25	92.05999755859375	93.37999725341797	91.51000213623047	91.97000122070312	91.12460327148438	1047100
151	2021-02-26	92.12999725341797	92.80000305175781	91.29000091552734	91.83999633789062	90.99579620361328	1676600
152	2021-03-01	92.62000274658203	94.30999755859375	92.12000274658203	93.75	92.88823699951172	836600
153	2021-03-02	93.63999938964844	94.77999877929688	92.98999786376953	94.44000244140625	93.5718994140625	1120400
154	2021-03-03	94.58999633789062	95.1500015258789	93.25	93.33999633789062	92.48200225830078	998000
155	2021-03-04	93.69000244140625	94.19999694824219	92.36000061035156	93.30000305175781	92.4423828125	1173100
156	2021-03-05	93.83999633789062	96.62000274658203	92.69000244140625	96.55000305175781	95.66250610351562	1234400
157	2021-03-08	97.0	98.80000305175781	96.08000183105469	96.4000015258789	95.51387786865234	1044400
158	2021-03-09	96.9000015258789	98.86000061035156	96.52999877929688	97.45999908447266	96.56414031982422	1298300
159	2021-03-10	98.22000122070312	98.61000061035156	96.83999633789062	97.45999908447266	96.56414031982422	840000
160	2021-03-11	97.30999755859375	99.36000061035156	97.30000305175781	99.04000091552734	98.1296157836914	948000
161	2021-03-12	99.77999877929688	100.66999816894531	99.0999984741211	100.44000244140625	99.5167465209961	665400
162	2021-03-15	100.91999816894531	102.83000183105469	100.58000183105469	102.63999938964844	101.69652557373047	1152500
163	2021-03-16	102.75	103.2699966430664	101.66999816894531	101.87999725341797	100.9435043334961	851000
164	2021-03-17	101.48999786376953	102.77999877929688	100.9000015258789	102.55000305175781	101.60735321044922	816700
165	2021-03-18	102.37000274658203	104.62999725341797	102.05999755859375	103.73999786376953	102.78640747070312	1013700
166	2021-03-19	103.6500015258789	104.0	102.36000061035156	103.30000305175781	102.3504638671875	2192700
167	2021-03-22	103.54000091552734	104.16000366210938	102.2300033569336	103.06999969482422	102.12257385253906	997600
168	2021-03-23	102.5199966430664	103.36000061035156	101.37999725341797	101.58999633789062	100.65616607666016	869000
169	2021-03-24	101.86000061035156	103.27999877929688	101.68000030517578	102.2300033569336	101.29029083251953	1031900
170	2021-03-25	102.63999938964844	103.91999816894531	101.37000274658203	103.44999694824219	102.49907684326172	843100
171	2021-03-26	104.4800033569336	107.87999725341797	103.62000274658203	107.80000305175781	106.80908966064453	875100
172	2021-03-29	107.94999694824219	108.77999877929688	107.19999694824219	108.4000015258789	107.40357971191406	908000
173	2021-03-30	108.26000213623047	109.0	106.91000366210938	107.23999786376953	106.25424194335938	1005100
174	2021-03-31	107.62999725341797	108.66000366210938	107.0999984741211	107.69000244140625	106.70010375976562	1279700
175	2021-04-01	107.4800033569336	108.94000244140625	106.7300033569336	108.76000213623047	107.76026916503906	861700
176	2021-04-05	109.0	110.62999725341797	108.94000244140625	110.55999755859375	109.54371643066406	591400
177	2021-04-06	109.83000183105469	110.55000305175781	109.6500015258789	109.94000244140625	108.9294204711914	688000
178	2021-04-07	109.58000183105469	109.62000274658203	107.30999755859375	107.61000061035156	106.62084197998047	1023100
179	2021-04-08	107.80999755859375	108.9000015258789	107.13999938964844	108.48999786376953	107.49274444580078	825000
180	2021-04-09	108.80999755859375	109.75	108.19999694824219	108.91999816894531	107.91879272460938	741600
181	2021-04-12	109.0999984741211	109.68000030517578	108.55000305175781	109.5199966430664	108.5132827758789	1175200
182	2021-04-13	109.6500015258789	109.86000061035156	108.27999877929688	109.41999816894531	108.41419219970703	790900
183	2021-04-14	108.87000274658203	109.6500015258789	108.01000213623047	109.22000122070312	108.2160415649414	1313200
184	2021-04-15	109.83999633789062	111.2699966430664	109.02999877929688	111.0999984741211	110.07875061035156	779800
185	2021-04-16	111.66999816894531	112.70999908447266	110.94000244140625	111.2300033569336	110.20756530761719	1516800
186	2021-04-19	111.19000244140625	111.19000244140625	109.55999755859375	110.22000122070312	109.20684814453125	635200
187	2021-04-20	110.87000274658203	110.91000366210938	109.83999633789062	110.44999694824219	109.43472290039062	712500
188	2021-04-21	111.05000305175781	111.76000213623047	110.0999984741211	110.2300033569336	109.21675872802734	731600
189	2021-04-22	109.77999877929688	111.5999984741211	109.55000305175781	110.29000091552734	109.27620697021484	858600
190	2021-04-23	111.04000091552734	111.5199966430664	110.1500015258789	110.83999633789062	109.8211441040039	718300
191	2021-04-26	111.0	111.18000030517578	109.2300033569336	109.62000274658203	108.61236572265625	851800
192	2021-04-27	110.30000305175781	110.98999786376953	109.2300033569336	109.44999694824219	108.44391632080078	1062900
193	2021-04-28	109.88999938964844	109.88999938964844	108.7300033569336	109.08999633789062	108.08722686767578	854700
194	2021-04-29	109.86000061035156	111.27999877929688	109.58999633789062	110.86000061035156	109.8409652709961	808000
195	2021-04-30	110.69999694824219	111.12000274658203	109.04000091552734	109.86000061035156	108.85015869140625	1375800
196	2021-05-03	110.45999908447266	113.83999633789062	110.27999877929688	113.08000183105469	112.04055786132812	1054500
197	2021-05-04	112.94999694824219	115.7699966430664	112.06999969482422	113.81999969482422	112.77375793457031	2223000
198	2021-05-05	113.8499984741211	114.66000366210938	112.12000274658203	113.4800033569336	112.43688201904297	1841700
199	2021-05-06	114.27999877929688	115.66999816894531	113.8499984741211	115.63999938964844	114.57701873779297	2163300
200	2021-05-07	115.69999694824219	118.80000305175781	115.30000305175781	118.66999816894531	117.57917785644531	1105900
201	2021-05-10	118.26000213623047	121.04000091552734	118.26000213623047	120.05000305175781	118.94649505615234	1475900
202	2021-05-11	119.5999984741211	119.98999786376953	116.8499984741211	117.66999816894531	116.5883560180664	1141300
203	2021-05-12	116.93000030517578	117.4000015258789	115.29000091552734	115.52999877929688	114.46803283691406	1752400
204	2021-05-13	115.75	119.01000213623047	115.43000030517578	118.5	117.41073608398438	850400
205	2021-05-14	118.5	119.98999786376953	118.4000015258789	119.61000061035156	118.51052856445312	706400
206	2021-05-17	119.30000305175781	121.0	119.01000213623047	120.66000366210938	119.55088806152344	1217500
207	2021-05-18	122.56999969482422	122.56999969482422	119.51000213623047	119.5999984741211	118.50061798095703	1599200
208	2021-05-19	117.94000244140625	119.44999694824219	116.68000030517578	119.30999755859375	118.21328735351562	1306300
209	2021-05-20	119.66000366210938	122.38999938964844	117.63999938964844	121.48999786376953	120.37324523925781	1593400
210	2021-05-21	121.30999755859375	123.6500015258789	121.30999755859375	122.08999633789062	120.96773529052734	1436700
211	2021-05-24	122.87999725341797	124.26000213623047	122.6500015258789	124.02999877929688	122.88990020751953	966400
212	2021-05-25	124.3499984741211	124.81999969482422	122.77999877929688	122.97000122070312	121.83965301513672	1288100
213	2021-05-26	123.23999786376953	124.25	122.27999877929688	124.06999969482422	122.92953491210938	1116500
214	2021-05-27	124.80000305175781	126.30000305175781	124.1500015258789	125.05999755859375	123.91043090820312	4853600
215	2021-05-28	125.01000213623047	126.01000213623047	123.83999633789062	125.69000244140625	125.11489868164062	1227200
216	2021-06-01	126.5	126.56999969482422	122.30000305175781	123.19000244140625	122.6263427734375	1404200
217	2021-06-02	123.4800033569336	123.88999938964844	122.16000366210938	122.80000305175781	122.23812866210938	1131200
218	2021-06-03	122.38999938964844	124.26000213623047	121.88999938964844	124.01000213623047	123.44258880615234	1103800
219	2021-06-04	124.51000213623047	124.97000122070312	122.9000015258789	124.0999984741211	123.53217315673828	769100
220	2021-06-07	125.0	125.16999816894531	123.75	124.75	124.17919921875	789000
221	2021-06-08	124.55999755859375	124.70999908447266	123.45999908447266	124.2699966430664	123.7013931274414	821400
222	2021-06-09	124.38999938964844	124.68000030517578	122.56999969482422	123.73999786376953	123.17382049560547	2175900
223	2021-06-10	124.47000122070312	125.54000091552734	123.76000213623047	125.44000244140625	124.86604309082031	1515100
224	2021-06-11	125.29000091552734	125.81999969482422	124.87000274658203	125.66000366210938	125.08503723144531	1284000
225	2021-06-14	125.93000030517578	126.29000091552734	124.13999938964844	124.8499984741211	124.27873992919922	1376000
226	2021-06-15	125.2300033569336	125.7300033569336	123.95999908447266	125.48999786376953	124.91580963134766	799500
227	2021-06-16	125.61000061035156	125.87999725341797	123.37000274658203	123.73999786376953	123.17382049560547	1032700
228	2021-06-17	123.5199966430664	123.87999725341797	121.27999877929688	122.37000274658203	121.81008911132812	1220600
229	2021-06-18	121.37000274658203	121.83000183105469	120.5	120.5999984741211	120.04818725585938	1777200
230	2021-06-21	121.51000213623047	124.19999694824219	120.87999725341797	123.44999694824219	122.88514709472656	888800
231	2021-06-22	123.62000274658203	126.25	123.29000091552734	125.70999908447266	125.13480377197266	1086500
232	2021-06-23	126.13999938964844	126.23999786376953	124.62000274658203	125.12999725341797	124.55745697021484	692100
233	2021-06-24	126.02999877929688	126.04000091552734	124.33999633789062	125.05000305175781	124.47782897949219	797200
234	2021-06-25	124.29000091552734	126.37000274658203	124.2300033569336	125.75	125.17462158203125	1341400
235	2021-06-28	128.02999877929688	128.02999877929688	125.2300033569336	125.7699966430664	125.19452667236328	1085800
236	2021-06-29	125.6500015258789	126.55999755859375	125.38999938964844	126.12000274658203	125.54293060302734	891500
237	2021-06-30	126.19999694824219	126.81999969482422	125.66000366210938	126.5999984741211	126.02073669433594	1164900
238	2021-07-01	126.93000030517578	127.33999633789062	126.22000122070312	127.27999877929688	126.69762420654297	1086400
239	2021-07-02	127.62999725341797	128.14999389648438	127.13999938964844	128.0	127.4143295288086	862800
240	2021-07-06	128.07000732421875	128.10000610351562	125.5199966430664	127.0	126.41890716552734	1088400
241	2021-07-07	127.04000091552734	129.25999450683594	126.7300033569336	129.14999389648438	128.55906677246094	1058900
242	2021-07-08	127.97000122070312	128.5399932861328	126.6500015258789	126.87999725341797	126.29945373535156	838100
243	2021-07-09	127.73999786376953	128.5399932861328	127.33999633789062	128.39999389648438	127.81249237060547	1676800
244	2021-07-12	128.5399932861328	129.0800018310547	127.93000030517578	128.19000244140625	127.60346221923828	1187600
245	2021-07-13	128.02999877929688	128.75	127.26000213623047	127.41000366210938	126.82703399658203	793600
246	2021-07-14	127.81999969482422	128.92999267578125	127.66000366210938	128.1199951171875	127.53377532958984	941200
247	2021-07-15	128.0	128.38999938964844	127.37000274658203	127.43000030517578	126.84693908691406	787000
248	2021-07-16	127.5	127.73999786376953	126.30000305175781	126.80000305175781	126.2198257446289	1426100
249	2021-07-19	126.33999633789062	126.94999694824219	125.5	126.68000030517578	126.10037231445312	1056700
250	2021-07-20	126.7300033569336	129.10000610351562	126.63999938964844	128.6199951171875	128.031494140625	1093700
251	2021-07-21	128.92999267578125	129.58999633789062	128.24000549316406	128.94000244140625	128.35003662109375	791900
252	2021-07-22	129.0	129.52000427246094	128.0399932861328	128.3800048828125	127.79259490966797	814600
253	2021-07-23	129.00999450683594	130.49000549316406	128.27000427246094	130.36000061035156	129.76353454589844	592300
254	2021-07-26	130.02999877929688	130.75999450683594	128.77999877929688	129.60000610351562	129.00701904296875	733700
255	2021-07-27	127.31999969482422	127.9800033569336	125.68000030517578	126.3499984741211	125.77188110351562	1516400
256	2021-07-28	126.37000274658203	126.48999786376953	123.5999984741211	125.16000366210938	124.58732604980469	1023900
257	2021-07-29	126.05999755859375	127.22000122070312	125.33000183105469	126.97000122070312	126.38904571533203	958000
258	2021-07-30	126.91000366210938	128.97000122070312	126.37999725341797	128.25	127.6631851196289	1637700
259	2021-08-02	127.94000244140625	128.52999877929688	126.3499984741211	126.58999633789062	126.01078033447266	1027800
260	2021-08-03	123.44000244140625	127.37000274658203	122.05999755859375	126.62000274658203	126.0406494140625	1270200
261	2021-08-04	127.0	127.0	125.51000213623047	125.54000091552734	124.96558380126953	1042900
262	2021-08-05	125.62999725341797	126.6500015258789	123.43000030517578	124.16000366210938	123.59190368652344	977500
263	2021-08-06	124.56999969482422	125.2699966430664	123.66000366210938	124.23999786376953	123.6715316772461	804100
264	2021-08-09	123.8499984741211	124.12000274658203	122.75	122.80000305175781	122.23812866210938	735800
265	2021-08-10	123.13999938964844	123.44999694824219	122.08000183105469	122.30000305175781	121.74040985107422	823800
266	2021-08-11	122.5999984741211	124.68000030517578	122.30999755859375	123.33999633789062	122.77565002441406	905400
267	2021-08-12	123.77999877929688	124.06999969482422	122.06999969482422	122.27999877929688	121.72049713134766	976800
268	2021-08-13	122.29000091552734	124.55000305175781	122.0999984741211	123.91000366210938	123.34304809570312	744500
269	2021-08-16	123.4800033569336	125.58999633789062	123.19000244140625	125.52999877929688	124.95562744140625	872200
270	2021-08-17	125.0	125.06999969482422	122.69999694824219	124.19000244140625	123.62176513671875	784700
271	2021-08-18	123.41999816894531	124.01000213623047	121.43000030517578	121.5199966430664	120.96397399902344	1085100
272	2021-08-19	120.52999877929688	122.9800033569336	120.45999908447266	122.12999725341797	121.57118225097656	900400
273	2021-08-20	122.41999816894531	123.19000244140625	121.91999816894531	123.02999877929688	122.46707153320312	886700
274	2021-08-23	123.43000030517578	124.9000015258789	123.1500015258789	123.55000305175781	122.98469543457031	713300
275	2021-08-24	123.6500015258789	123.86000061035156	122.69999694824219	122.76000213623047	122.19831085205078	537600
276	2021-08-25	122.77999877929688	124.4800033569336	121.55999755859375	124.12999725341797	123.5620346069336	590300
277	2021-08-26	123.97000122070312	124.01000213623047	122.41000366210938	122.86000061035156	122.2978515625	552500
278	2021-08-27	123.33999633789062	124.75	122.81999969482422	124.56999969482422	124.0000228881836	590900
279	2021-08-30	125.0	126.19000244140625	124.75	125.54000091552734	124.96558380126953	703900
280	2021-08-31	125.62999725341797	125.8499984741211	123.80999755859375	124.63999938964844	124.0697021484375	1367000
281	2021-09-01	124.54000091552734	124.69000244140625	121.18000030517578	122.91999816894531	122.35757446289062	928100
282	2021-09-02	123.54000091552734	124.04000091552734	122.80999755859375	124.02999877929688	123.46249389648438	785800
283	2021-09-03	123.93000030517578	124.19000244140625	122.73999786376953	123.56999969482422	123.00460052490234	750300
284	2021-09-07	123.80999755859375	123.9800033569336	122.30999755859375	122.87999725341797	122.31775665283203	757700
285	2021-09-08	122.43000030517578	123.8499984741211	122.43000030517578	123.7699966430664	123.20368194580078	619100
286	2021-09-09	123.9000015258789	125.87999725341797	122.94000244140625	123.44999694824219	122.88514709472656	1366100
287	2021-09-10	124.2300033569336	126.29000091552734	123.69999694824219	125.76000213623047	125.18457794189453	888300
288	2021-09-13	126.68000030517578	128.4600067138672	125.58000183105469	127.3499984741211	126.76730346679688	1293500
289	2021-09-14	127.98999786376953	129.99000549316406	127.61000061035156	128.27999877929688	127.69304656982422	1456200
290	2021-09-15	128.57000732421875	129.83999633789062	127.76000213623047	128.2899932861328	127.70299530029297	804400
291	2021-09-16	128.49000549316406	128.92999267578125	126.5	126.72000122070312	126.14019012451172	651200
292	2021-09-17	125.95999908447266	126.08999633789062	122.83999633789062	123.73999786376953	123.17382049560547	1517200
293	2021-09-20	122.45999908447266	122.91000366210938	120.29000091552734	121.20999908447266	120.6553955078125	1199000
294	2021-09-21	122.16999816894531	123.19999694824219	120.8499984741211	121.30000305175781	120.74498748779297	898100
295	2021-09-22	121.5199966430664	124.33999633789062	121.08999633789062	123.04000091552734	122.4770278930664	941500
296	2021-09-23	123.41000366210938	125.27999877929688	123.4000015258789	124.9800033569336	124.40814971923828	791100
297	2021-09-24	124.08999633789062	125.20999908447266	123.95999908447266	124.69000244140625	124.11947631835938	510200
298	2021-09-27	124.45999908447266	125.0199966430664	123.56999969482422	123.83000183105469	123.26341247558594	575900
299	2021-09-28	123.27999877929688	123.47000122070312	120.61000061035156	120.9000015258789	120.34681701660156	726600
300	2021-09-29	121.4000015258789	121.95999908447266	120.3499984741211	121.05999755859375	120.5060806274414	484900
301	2021-09-30	121.86000061035156	122.66999816894531	118.62000274658203	119.12999725341797	118.58491516113281	1093200
302	2021-10-01	120.0999984741211	120.0999984741211	115.5199966430664	116.16000366210938	115.62850952148438	1049400
303	2021-10-04	115.77999877929688	116.72000122070312	113.8499984741211	114.3499984741211	113.8267822265625	1123200
304	2021-10-05	114.66000366210938	116.77999877929688	114.33999633789062	115.22000122070312	114.69281005859375	1119900
305	2021-10-06	114.19999694824219	116.01000213623047	113.38999938964844	115.66000366210938	115.13079833984375	968500
306	2021-10-07	116.88999938964844	117.43000030517578	114.98999786376953	115.47000122070312	114.94166564941406	1228300
307	2021-10-08	115.44000244140625	116.13999938964844	113.25	114.29000091552734	113.76705932617188	942000
308	2021-10-11	114.63999938964844	116.33999633789062	114.48999786376953	115.41999816894531	114.89189147949219	857800
309	2021-10-12	115.61000061035156	117.61000061035156	115.56999969482422	115.95999908447266	115.4294204711914	806200
310	2021-10-13	116.06999969482422	116.54000091552734	113.8499984741211	116.13999938964844	115.60859680175781	772200
311	2021-10-14	116.80000305175781	118.30999755859375	116.0	118.16999816894531	117.62930297851562	997800
312	2021-10-15	118.41000366210938	118.79000091552734	115.66999816894531	116.05999755859375	115.52896118164062	1246100
313	2021-10-18	116.23999786376953	119.98999786376953	116.19000244140625	118.7300033569336	118.1867446899414	1108000
314	2021-10-19	119.12999725341797	119.5199966430664	117.30999755859375	118.73999786376953	118.19669342041016	828400
315	2021-10-20	119.12000274658203	119.38999938964844	117.76000213623047	119.05999755859375	118.5152359008789	776300
316	2021-10-21	119.29000091552734	120.7300033569336	118.62999725341797	120.18000030517578	119.63011169433594	677500
317	2021-10-22	119.62000274658203	123.25	119.62000274658203	123.02999877929688	122.46707153320312	818500
318	2021-10-25	122.88999938964844	124.04000091552734	122.08999633789062	123.36000061035156	122.79556274414062	716700
319	2021-10-26	124.36000061035156	125.68000030517578	123.48999786376953	123.5	122.93492126464844	975200
320	2021-10-27	123.55000305175781	123.61000061035156	119.72000122070312	119.77999877929688	119.23194122314453	962500
321	2021-10-28	120.0	122.5199966430664	119.87999725341797	122.30999755859375	121.75035858154297	712200
322	2021-10-29	121.37000274658203	124.19999694824219	121.08000183105469	123.26000213623047	122.6960220336914	1273700
323	2021-11-01	123.51000213623047	125.97000122070312	122.69999694824219	125.83999633789062	125.26420593261719	954600
324	2021-11-02	127.52999877929688	128.4600067138672	120.8499984741211	121.91000366210938	121.3521957397461	1312600
325	2021-11-03	122.95999908447266	127.8499984741211	121.16999816894531	127.69999694824219	127.1156997680664	1300100
326	2021-11-04	128.0	131.6199951171875	126.04000091552734	130.72999572753906	130.1318359375	1257000
327	2021-11-05	131.2100067138672	131.2100067138672	124.63999938964844	125.16999816894531	124.59727478027344	1446200
328	2021-11-08	125.70999908447266	126.08999633789062	122.97000122070312	125.41000366210938	124.836181640625	2438900
329	2021-11-09	124.76000213623047	126.2699966430664	124.76000213623047	125.29000091552734	124.71672821044922	669100
330	2021-11-10	124.63999938964844	125.63999938964844	122.55000305175781	125.5199966430664	124.94567108154297	1080200
331	2021-11-11	126.61000061035156	127.43000030517578	125.91999816894531	126.58000183105469	126.0008316040039	561400
332	2021-11-12	126.94000244140625	129.0	126.62999725341797	128.17999267578125	127.59349822998047	672900
333	2021-11-15	128.2899932861328	128.89999389648438	126.9800033569336	128.88999938964844	128.30026245117188	613500
334	2021-11-16	128.88999938964844	130.8300018310547	128.38999938964844	130.44000244140625	129.84317016601562	628500
335	2021-11-17	130.44000244140625	130.44000244140625	127.73999786376953	128.02000427246094	127.43424224853516	775700
336	2021-11-18	128.19000244140625	128.74000549316406	126.29000091552734	127.51000213623047	126.92657470703125	748200
337	2021-11-19	127.88999938964844	129.61000061035156	127.30000305175781	128.7899932861328	128.20071411132812	982600
338	2021-11-22	129.1699981689453	132.27999877929688	128.69000244140625	130.0500030517578	129.4549560546875	1000200
339	2021-11-23	130.0	130.60000610351562	127.79000091552734	128.6999969482422	128.1111297607422	979100
340	2021-11-24	128.3800048828125	128.83999633789062	126.86000061035156	126.93000030517578	126.34922790527344	888400
341	2021-11-26	125.16000366210938	129.50999450683594	123.12999725341797	123.88999938964844	123.32313537597656	1348600
342	2021-11-29	124.70999908447266	127.73999786376953	124.62999725341797	126.76000213623047	126.18000793457031	1276600
343	2021-11-30	125.75	126.31999969482422	120.62999725341797	121.62000274658203	121.62000274658203	5540400
344	2021-12-01	123.05000305175781	126.12000274658203	121.58999633789062	123.01000213623047	123.01000213623047	1602900
345	2021-12-02	118.58999633789062	123.6500015258789	115.01000213623047	122.5999984741211	122.5999984741211	2113400
346	2021-12-03	123.58000183105469	126.19999694824219	122.2699966430664	125.80000305175781	125.80000305175781	1377300