Volt/voltron/data/EXPE.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	84.86000061035156	85.5999984741211	83.29000091552734	83.72000122070312	83.72000122070312	2502900
3	2020-07-27	83.4000015258789	84.80000305175781	80.69999694824219	84.41999816894531	84.41999816894531	2423600
4	2020-07-28	84.19000244140625	85.4800033569336	83.4800033569336	83.68000030517578	83.68000030517578	1516400
5	2020-07-29	84.01000213623047	85.66999816894531	82.2699966430664	85.31999969482422	85.31999969482422	1859500
6	2020-07-30	83.91000366210938	85.08000183105469	81.4800033569336	84.93000030517578	84.93000030517578	2841300
7	2020-07-31	80.83000183105469	81.31999969482422	76.75	81.01000213623047	81.01000213623047	10891400
8	2020-08-03	81.0999984741211	82.29000091552734	79.41999816894531	79.95999908447266	79.95999908447266	3514000
9	2020-08-04	79.86000061035156	81.4000015258789	79.06999969482422	79.73999786376953	79.73999786376953	4332800
10	2020-08-05	80.95999908447266	82.80000305175781	80.5	82.58000183105469	82.58000183105469	2757000
11	2020-08-06	81.80999755859375	85.58000183105469	81.4800033569336	84.20999908447266	84.20999908447266	3157300
12	2020-08-07	83.4800033569336	84.05000305175781	80.88999938964844	82.55999755859375	82.55999755859375	3199700
13	2020-08-10	83.11000061035156	86.37000274658203	83.0999984741211	84.91000366210938	84.91000366210938	2585400
14	2020-08-11	87.5999984741211	90.69000244140625	87.41999816894531	88.12000274658203	88.12000274658203	4140900
15	2020-08-12	88.3499984741211	88.98999786376953	85.7300033569336	86.94999694824219	86.94999694824219	1937900
16	2020-08-13	86.94999694824219	88.76000213623047	86.13999938964844	86.97000122070312	86.97000122070312	1585000
17	2020-08-14	86.55999755859375	86.98999786376953	85.44000244140625	86.7300033569336	86.7300033569336	1830700
18	2020-08-17	87.37000274658203	87.83000183105469	85.66000366210938	87.69999694824219	87.69999694824219	1909400
19	2020-08-18	87.16000366210938	88.72000122070312	86.68000030517578	88.5	88.5	1740500
20	2020-08-19	88.13999938964844	88.81999969482422	87.0	87.68000030517578	87.68000030517578	2428600
21	2020-08-20	86.97000122070312	89.20999908447266	86.76000213623047	88.66999816894531	88.66999816894531	1256300
22	2020-08-21	88.2300033569336	91.30000305175781	87.97000122070312	91.0999984741211	91.0999984741211	2582900
23	2020-08-24	92.1500015258789	95.97000122070312	91.55000305175781	95.45999908447266	95.45999908447266	4114000
24	2020-08-25	95.58999633789062	96.62999725341797	93.33000183105469	96.41999816894531	96.41999816894531	2377000
25	2020-08-26	96.0	96.81999969482422	94.94000244140625	95.11000061035156	95.11000061035156	2099100
26	2020-08-27	96.0999984741211	98.4800033569336	95.7699966430664	97.73999786376953	97.73999786376953	2765600
27	2020-08-28	98.7300033569336	101.44999694824219	97.9000015258789	100.88999938964844	100.88999938964844	3020100
28	2020-08-31	101.0199966430664	101.0199966430664	98.06999969482422	98.1500015258789	98.1500015258789	2817400
29	2020-09-01	97.5999984741211	99.33000183105469	96.69000244140625	99.25	99.25	1967800
30	2020-09-02	100.45999908447266	103.48999786376953	99.19999694824219	102.94000244140625	102.94000244140625	3812800
31	2020-09-03	101.72000122070312	104.05000305175781	99.20999908447266	100.29000091552734	100.29000091552734	3888100
32	2020-09-04	101.12000274658203	102.29000091552734	97.08000183105469	99.80000305175781	99.80000305175781	3345400
33	2020-09-08	98.26000213623047	100.83999633789062	97.4800033569336	99.2699966430664	99.2699966430664	1791000
34	2020-09-09	99.36000061035156	99.76000213623047	96.94999694824219	99.2300033569336	99.2300033569336	2069900
35	2020-09-10	99.08000183105469	101.19000244140625	97.1500015258789	97.23999786376953	97.23999786376953	2216500
36	2020-09-11	96.25	96.58999633789062	92.12000274658203	94.73999786376953	94.73999786376953	3019700
37	2020-09-14	96.13999938964844	96.52999877929688	94.72000122070312	95.91999816894531	95.91999816894531	2141300
38	2020-09-15	96.83999633789062	99.26000213623047	96.12000274658203	97.4000015258789	97.4000015258789	1560200
39	2020-09-16	97.75	101.37000274658203	97.26000213623047	99.02999877929688	99.02999877929688	2013800
40	2020-09-17	97.2300033569336	98.12000274658203	94.41000366210938	96.79000091552734	96.79000091552734	2131300
41	2020-09-18	97.30999755859375	97.30999755859375	92.97000122070312	93.80000305175781	93.80000305175781	3519800
42	2020-09-21	91.16999816894531	92.37999725341797	89.83000183105469	91.29000091552734	91.29000091552734	3202800
43	2020-09-22	91.94000244140625	94.19000244140625	90.66999816894531	93.94999694824219	93.94999694824219	2414000
44	2020-09-23	93.37999725341797	95.30000305175781	91.68000030517578	91.91999816894531	91.91999816894531	1874500
45	2020-09-24	91.2300033569336	93.95999908447266	89.72000122070312	92.05000305175781	92.05000305175781	1871200
46	2020-09-25	91.04000091552734	93.88999938964844	90.37999725341797	93.56999969482422	93.56999969482422	2152000
47	2020-09-28	92.98999786376953	95.26000213623047	91.66999816894531	94.29000091552734	94.29000091552734	2240100
48	2020-09-29	94.04000091552734	94.05000305175781	91.05999755859375	91.77999877929688	91.77999877929688	2245100
49	2020-09-30	92.30000305175781	93.87000274658203	90.41999816894531	91.69000244140625	91.69000244140625	2401800
50	2020-10-01	92.55000305175781	94.7300033569336	91.94999694824219	92.05999755859375	92.05999755859375	2434600
51	2020-10-02	89.22000122070312	92.51000213623047	88.41999816894531	92.08999633789062	92.08999633789062	1891000
52	2020-10-05	93.0999984741211	93.47000122070312	90.9000015258789	92.16000366210938	92.16000366210938	1286800
53	2020-10-06	92.88999938964844	95.56999969482422	91.48999786376953	91.87000274658203	91.87000274658203	2153900
54	2020-10-07	93.7300033569336	94.2699966430664	92.43000030517578	93.48999786376953	93.48999786376953	1412300
55	2020-10-08	94.05999755859375	96.05000305175781	93.0199966430664	95.94999694824219	95.94999694824219	1271000
56	2020-10-09	97.22000122070312	97.48999786376953	95.0999984741211	96.30000305175781	96.30000305175781	1298500
57	2020-10-12	98.01000213623047	98.4800033569336	96.7699966430664	97.33999633789062	97.33999633789062	1553900
58	2020-10-13	97.36000061035156	97.36000061035156	93.68000030517578	94.31999969482422	94.31999969482422	1791900
59	2020-10-14	94.56999969482422	95.69000244140625	92.3499984741211	92.4000015258789	92.4000015258789	2345500
60	2020-10-15	91.1500015258789	91.22000122070312	87.9000015258789	90.2300033569336	90.2300033569336	3391800
61	2020-10-16	91.05999755859375	91.76000213623047	89.94999694824219	90.70999908447266	90.70999908447266	2200900
62	2020-10-19	91.87000274658203	93.12999725341797	91.44999694824219	92.13999938964844	92.13999938964844	2078400
63	2020-10-20	92.91999816894531	95.41999816894531	92.55000305175781	92.95999908447266	92.95999908447266	2105600
64	2020-10-21	92.55999755859375	93.31999969482422	91.5	92.69999694824219	92.69999694824219	1062800
65	2020-10-22	93.05000305175781	102.11000061035156	92.58000183105469	101.04000091552734	101.04000091552734	4711300
66	2020-10-23	101.0	103.05999755859375	100.26000213623047	102.72000122070312	102.72000122070312	2625500
67	2020-10-26	101.55999755859375	101.63999938964844	96.16000366210938	99.01000213623047	99.01000213623047	2311400
68	2020-10-27	98.95999908447266	98.95999908447266	94.47000122070312	95.06999969482422	95.06999969482422	1908700
69	2020-10-28	92.80000305175781	93.8499984741211	90.7699966430664	91.83000183105469	91.83000183105469	2808300
70	2020-10-29	91.19000244140625	95.91000366210938	90.5199966430664	95.22000122070312	95.22000122070312	1733200
71	2020-10-30	94.87999725341797	95.26000213623047	92.70999908447266	94.1500015258789	94.1500015258789	2124800
72	2020-11-02	95.05000305175781	95.2300033569336	92.55999755859375	94.72000122070312	94.72000122070312	2571100
73	2020-11-03	95.94999694824219	99.75	95.51000213623047	98.80000305175781	98.80000305175781	2635700
74	2020-11-04	99.23999786376953	100.72000122070312	97.16999816894531	98.5	98.5	3813600
75	2020-11-05	102.01000213623047	106.73999786376953	100.5199966430664	103.0999984741211	103.0999984741211	4469800
76	2020-11-06	102.0	104.31999969482422	100.80000305175781	103.2699966430664	103.2699966430664	1926400
77	2020-11-09	119.19999694824219	130.57000732421875	119.19000244140625	128.63999938964844	128.63999938964844	19306700
78	2020-11-10	122.27999877929688	126.80999755859375	119.73999786376953	122.75	122.75	7438500
79	2020-11-11	120.30000305175781	123.38999938964844	118.63999938964844	119.69999694824219	119.69999694824219	3728400
80	2020-11-12	118.30000305175781	119.9000015258789	115.5999984741211	117.5	117.5	3190800
81	2020-11-13	119.0999984741211	124.9800033569336	118.30000305175781	123.44999694824219	123.44999694824219	3636100
82	2020-11-16	128.77000427246094	128.97999572753906	122.31999969482422	123.55999755859375	123.55999755859375	3136100
83	2020-11-17	122.58000183105469	123.77999877929688	121.12999725341797	123.02999877929688	123.02999877929688	1937700
84	2020-11-18	123.0999984741211	126.08000183105469	122.01000213623047	122.5199966430664	122.5199966430664	1981500
85	2020-11-19	121.61000061035156	124.16000366210938	120.02999877929688	123.95999908447266	123.95999908447266	2045100
86	2020-11-20	123.44999694824219	123.66000366210938	119.7699966430664	119.9000015258789	119.9000015258789	2936600
87	2020-11-23	121.18000030517578	124.94999694824219	120.12000274658203	122.80000305175781	122.80000305175781	2290600
88	2020-11-24	125.69999694824219	125.75	122.80000305175781	125.05000305175781	125.05000305175781	2619400
89	2020-11-25	124.25	124.37999725341797	121.80000305175781	123.18000030517578	123.18000030517578	1344900
90	2020-11-27	124.0	125.68000030517578	122.45999908447266	123.7300033569336	123.7300033569336	840800
91	2020-11-30	123.70999908447266	125.30999755859375	121.36000061035156	124.48999786376953	124.48999786376953	2791100
92	2020-12-01	126.79000091552734	128.30999755859375	125.16999816894531	126.22000122070312	126.22000122070312	1987200
93	2020-12-02	124.69999694824219	129.4199981689453	124.48999786376953	127.87000274658203	127.87000274658203	1726800
94	2020-12-03	129.11000061035156	129.92999267578125	126.69999694824219	127.3499984741211	127.3499984741211	1710700
95	2020-12-04	128.19000244140625	128.77999877929688	125.25	128.5800018310547	128.5800018310547	2024400
96	2020-12-07	128.50999450683594	128.77999877929688	124.62000274658203	126.5199966430664	126.5199966430664	1767200
97	2020-12-08	125.81999969482422	127.4000015258789	124.05000305175781	126.27999877929688	126.27999877929688	1693300
98	2020-12-09	128.24000549316406	132.9199981689453	125.75	128.83999633789062	128.83999633789062	3469300
99	2020-12-10	125.69000244140625	134.08999633789062	125.69000244140625	130.47000122070312	130.47000122070312	4567900
100	2020-12-11	129.52999877929688	129.66000366210938	122.73999786376953	123.0199966430664	123.0199966430664	4987900
101	2020-12-14	124.44999694824219	125.0	122.19999694824219	123.33000183105469	123.33000183105469	2773800
102	2020-12-15	124.5	126.66000366210938	123.36000061035156	126.0	126.0	2218400
103	2020-12-16	126.48999786376953	126.48999786376953	122.81999969482422	124.9800033569336	124.9800033569336	2739700
104	2020-12-17	125.66000366210938	125.66000366210938	122.33999633789062	124.4800033569336	124.4800033569336	3609800
105	2020-12-18	125.19999694824219	127.45999908447266	122.4000015258789	125.54000091552734	125.54000091552734	7924100
106	2020-12-21	121.77999877929688	124.69000244140625	120.1500015258789	123.36000061035156	123.36000061035156	2637400
107	2020-12-22	124.08000183105469	126.11000061035156	122.5	123.1500015258789	123.1500015258789	2185600
108	2020-12-23	123.98999786376953	128.16000366210938	123.16999816894531	126.48999786376953	126.48999786376953	1353600
109	2020-12-24	126.94000244140625	127.43000030517578	125.75	126.95999908447266	126.95999908447266	564100
110	2020-12-28	127.79000091552734	130.3000030517578	127.12999725341797	128.47999572753906	128.47999572753906	1651000
111	2020-12-29	128.82000732421875	132.2899932861328	128.27999877929688	131.3000030517578	131.3000030517578	2180700
112	2020-12-30	132.0	133.0500030517578	130.8800048828125	132.1199951171875	132.1199951171875	1231300
113	2020-12-31	132.11000061035156	133.69000244140625	130.27999877929688	132.39999389648438	132.39999389648438	1459000
114	2021-01-04	134.57000732421875	135.8699951171875	128.30999755859375	131.3699951171875	131.3699951171875	3472400
115	2021-01-05	131.47000122070312	137.94000244140625	131.4600067138672	137.13999938964844	137.13999938964844	3487300
116	2021-01-06	138.11000061035156	147.5500030517578	136.83999633789062	143.4199981689453	143.4199981689453	4559100
117	2021-01-07	144.11000061035156	144.6699981689453	139.83999633789062	142.2899932861328	142.2899932861328	2173500
118	2021-01-08	143.39999389648438	144.75	141.0500030517578	144.02000427246094	144.02000427246094	1484000
119	2021-01-11	140.30999755859375	144.5	140.11000061035156	142.9600067138672	142.9600067138672	1473900
120	2021-01-12	142.85000610351562	144.0500030517578	140.86000061035156	140.9499969482422	140.9499969482422	1519900
121	2021-01-13	140.1999969482422	141.08999633789062	138.35000610351562	140.61000061035156	140.61000061035156	1966200
122	2021-01-14	141.1199951171875	146.41000366210938	141.1199951171875	144.1699981689453	144.1699981689453	2665800
123	2021-01-15	144.0	144.35000610351562	140.11000061035156	140.69000244140625	140.69000244140625	1669400
124	2021-01-19	142.5399932861328	143.69000244140625	140.22999572753906	142.82000732421875	142.82000732421875	1809500
125	2021-01-20	141.66000366210938	144.10000610351562	138.39999389648438	141.75	141.75	2293400
126	2021-01-21	142.8800048828125	142.8800048828125	136.00999450683594	138.8800048828125	138.8800048828125	3168100
127	2021-01-22	139.82000732421875	140.3300018310547	136.44000244140625	136.52000427246094	136.52000427246094	2697700
128	2021-01-25	135.69000244140625	138.5500030517578	126.19000244140625	135.99000549316406	135.99000549316406	7253700
129	2021-01-26	137.58999633789062	137.58999633789062	130.00999450683594	131.5	131.5	2984800
130	2021-01-27	128.3699951171875	130.49000549316406	118.30000305175781	123.20999908447266	123.20999908447266	7235900
131	2021-01-28	126.37999725341797	130.16000366210938	124.5999984741211	126.73999786376953	126.73999786376953	8107100
132	2021-01-29	124.94000244140625	126.33999633789062	120.41999816894531	124.0999984741211	124.0999984741211	4601100
133	2021-02-01	126.1500015258789	129.60000610351562	125.6500015258789	127.30000305175781	127.30000305175781	5913400
134	2021-02-02	129.05999755859375	136.77999877929688	128.8300018310547	136.1300048828125	136.1300048828125	4934300
135	2021-02-03	137.97999572753906	141.14999389648438	137.05999755859375	138.47999572753906	138.47999572753906	3341200
136	2021-02-04	141.66000366210938	142.9199981689453	140.00999450683594	141.91000366210938	141.91000366210938	2080900
137	2021-02-05	143.3300018310547	145.6699981689453	140.2899932861328	141.39999389648438	141.39999389648438	2058900
138	2021-02-08	142.10000610351562	146.32000732421875	142.10000610351562	145.4199981689453	145.4199981689453	2523500
139	2021-02-09	144.97999572753906	145.91000366210938	143.07000732421875	144.47999572753906	144.47999572753906	2613300
140	2021-02-10	145.5500030517578	151.86000061035156	145.3000030517578	148.89999389648438	148.89999389648438	3428300
141	2021-02-11	149.3000030517578	153.25999450683594	146.88999938964844	149.91000366210938	149.91000366210938	3365600
142	2021-02-12	148.3699951171875	151.6999969482422	145.5800018310547	146.50999450683594	146.50999450683594	5379000
143	2021-02-16	146.41000366210938	148.8800048828125	143.22999572753906	147.83999633789062	147.83999633789062	4305000
144	2021-02-17	146.5	155.52999877929688	145.0	154.0399932861328	154.0399932861328	4738600
145	2021-02-18	150.83999633789062	157.41000366210938	150.27999877929688	156.72999572753906	156.72999572753906	2923800
146	2021-02-19	157.63999938964844	162.10000610351562	157.1300048828125	158.9199981689453	158.9199981689453	3496800
147	2021-02-22	158.5	166.57000732421875	157.55999755859375	160.61000061035156	160.61000061035156	3588800
148	2021-02-23	160.3699951171875	160.9199981689453	153.10000610351562	159.69000244140625	159.69000244140625	3677300
149	2021-02-24	160.5500030517578	164.5800018310547	159.61000061035156	162.77999877929688	162.77999877929688	2906700
150	2021-02-25	164.61000061035156	165.0	156.10000610351562	157.17999267578125	157.17999267578125	3230000
151	2021-02-26	158.41000366210938	164.91000366210938	154.61000061035156	161.0	161.0	5159600
152	2021-03-01	164.0	165.75	159.4499969482422	161.24000549316406	161.24000549316406	3277200
153	2021-03-02	161.5500030517578	164.4199981689453	160.0	160.27000427246094	160.27000427246094	2089200
154	2021-03-03	161.1199951171875	166.19000244140625	158.30999755859375	163.42999267578125	163.42999267578125	2828300
155	2021-03-04	162.82000732421875	163.94000244140625	154.8300018310547	158.41000366210938	158.41000366210938	3863800
156	2021-03-05	160.92999267578125	167.74000549316406	156.1300048828125	166.4499969482422	166.4499969482422	4352300
157	2021-03-08	166.5399932861328	171.72000122070312	165.33999633789062	167.89999389648438	167.89999389648438	3987500
158	2021-03-09	168.9499969482422	169.57000732421875	163.0	165.77000427246094	165.77000427246094	3563800
159	2021-03-10	170.02999877929688	173.22000122070312	165.50999450683594	167.5800018310547	167.5800018310547	3898900
160	2021-03-11	168.72000122070312	175.25	168.72000122070312	171.0800018310547	171.0800018310547	4796600
161	2021-03-12	170.72000122070312	176.25	169.6999969482422	174.58999633789062	174.58999633789062	3543500
162	2021-03-15	176.77999877929688	177.3000030517578	171.36000061035156	177.10000610351562	177.10000610351562	2443500
163	2021-03-16	177.55999755859375	178.5500030517578	174.7899932861328	176.3800048828125	176.3800048828125	3080800
164	2021-03-17	176.4199981689453	185.47999572753906	175.47999572753906	185.27000427246094	185.27000427246094	5059400
165	2021-03-18	184.0	187.92999267578125	180.61000061035156	180.8000030517578	180.8000030517578	5432800
166	2021-03-19	179.60000610351562	180.94000244140625	175.08999633789062	179.97999572753906	179.97999572753906	3287300
167	2021-03-22	179.0	179.97999572753906	172.44000244140625	173.08999633789062	173.08999633789062	3341400
168	2021-03-23	170.24000549316406	172.60000610351562	165.72999572753906	168.4199981689453	168.4199981689453	4495900
169	2021-03-24	169.1999969482422	172.5800018310547	165.89999389648438	166.13999938964844	166.13999938964844	2784200
170	2021-03-25	163.61000061035156	175.10000610351562	162.72999572753906	174.66000366210938	174.66000366210938	3755500
171	2021-03-26	176.97999572753906	177.72999572753906	170.99000549316406	176.4499969482422	176.4499969482422	3391900
172	2021-03-29	176.4499969482422	179.83999633789062	173.22000122070312	176.1300048828125	176.1300048828125	2953400
173	2021-03-30	177.0	177.39999389648438	173.41000366210938	175.8699951171875	175.8699951171875	2576600
174	2021-03-31	176.6300048828125	177.1999969482422	171.9199981689453	172.1199951171875	172.1199951171875	2617100
175	2021-04-01	172.88999938964844	176.0	170.67999267578125	175.92999267578125	175.92999267578125	2839900
176	2021-04-05	177.66000366210938	178.3300018310547	174.5	176.02000427246094	176.02000427246094	2639200
177	2021-04-06	174.44000244140625	177.6300048828125	174.17999267578125	174.6999969482422	174.6999969482422	1943800
178	2021-04-07	175.0	175.5	170.3800048828125	172.0399932861328	172.0399932861328	3002900
179	2021-04-08	171.39999389648438	175.4199981689453	170.41000366210938	174.57000732421875	174.57000732421875	2553300
180	2021-04-09	175.49000549316406	175.58999633789062	170.83999633789062	174.97999572753906	174.97999572753906	2032900
181	2021-04-12	173.2100067138672	175.25	169.5500030517578	171.7100067138672	171.7100067138672	1776700
182	2021-04-13	171.41000366210938	172.6999969482422	167.5500030517578	170.92999267578125	170.92999267578125	2644600
183	2021-04-14	171.9199981689453	174.9499969482422	171.27000427246094	171.72000122070312	171.72000122070312	2408800
184	2021-04-15	171.9600067138672	172.50999450683594	169.1999969482422	170.5500030517578	170.5500030517578	1969500
185	2021-04-16	172.10000610351562	174.77000427246094	170.97999572753906	173.91000366210938	173.91000366210938	2454300
186	2021-04-19	172.50999450683594	177.8800048828125	172.05999755859375	175.6199951171875	175.6199951171875	2324000
187	2021-04-20	174.0800018310547	174.94000244140625	166.75	170.4600067138672	170.4600067138672	2839400
188	2021-04-21	170.49000549316406	176.75999450683594	168.52999877929688	176.25999450683594	176.25999450683594	2163900
189	2021-04-22	176.4600067138672	180.08999633789062	174.88999938964844	175.64999389648438	175.64999389648438	1977600
190	2021-04-23	176.66000366210938	178.6699981689453	175.07000732421875	177.55999755859375	177.55999755859375	1559700
191	2021-04-26	179.3300018310547	181.52000427246094	176.33999633789062	176.67999267578125	176.67999267578125	1715700
192	2021-04-27	177.02999877929688	179.5800018310547	176.02999877929688	177.0800018310547	177.0800018310547	1903300
193	2021-04-28	176.75	179.66000366210938	176.1999969482422	177.60000610351562	177.60000610351562	1795100
194	2021-04-29	179.02999877929688	180.63999938964844	175.10000610351562	177.8699951171875	177.8699951171875	1465500
195	2021-04-30	177.47999572753906	178.4499969482422	174.6699981689453	176.22999572753906	176.22999572753906	1029900
196	2021-05-03	178.25	179.6300048828125	174.47000122070312	174.82000732421875	174.82000732421875	1970100
197	2021-05-04	175.4600067138672	175.55999755859375	170.44000244140625	173.4499969482422	173.4499969482422	2134400
198	2021-05-05	174.08999633789062	176.22999572753906	170.0	170.9199981689453	170.9199981689453	1967500
199	2021-05-06	170.0399932861328	170.9199981689453	162.6199951171875	164.82000732421875	164.82000732421875	3719400
200	2021-05-07	175.44000244140625	180.0500030517578	172.00999450683594	173.4600067138672	173.4600067138672	6284500
201	2021-05-10	173.55999755859375	177.42999267578125	170.72999572753906	173.08999633789062	173.08999633789062	4584300
202	2021-05-11	170.0	173.3800048828125	167.82000732421875	172.39999389648438	172.39999389648438	3895200
203	2021-05-12	171.2100067138672	171.99000549316406	161.63999938964844	161.99000549316406	161.99000549316406	4637200
204	2021-05-13	164.75	169.0500030517578	163.6999969482422	167.72000122070312	167.72000122070312	3282900
205	2021-05-14	169.99000549316406	173.0500030517578	168.25	171.8000030517578	171.8000030517578	2460500
206	2021-05-17	170.00999450683594	170.2100067138672	166.8000030517578	169.4499969482422	169.4499969482422	2438200
207	2021-05-18	169.9199981689453	172.0	168.02000427246094	168.10000610351562	168.10000610351562	2227400
208	2021-05-19	164.89999389648438	167.75999450683594	164.16000366210938	167.07000732421875	167.07000732421875	2056900
209	2021-05-20	167.25	170.19000244140625	166.25	169.13999938964844	169.13999938964844	1816900
210	2021-05-21	170.02000427246094	171.25	167.19000244140625	168.05999755859375	168.05999755859375	1698000
211	2021-05-24	169.0	172.30999755859375	167.7899932861328	171.10000610351562	171.10000610351562	1938300
212	2021-05-25	174.52000427246094	175.58999633789062	171.69000244140625	173.05999755859375	173.05999755859375	1886300
213	2021-05-26	172.97000122070312	175.1699981689453	172.4199981689453	174.8300018310547	174.8300018310547	1971200
214	2021-05-27	175.0	175.3699951171875	172.8000030517578	174.11000061035156	174.11000061035156	2221300
215	2021-05-28	172.8800048828125	178.13999938964844	172.8800048828125	176.9499969482422	176.9499969482422	1895400
216	2021-06-01	178.80999755859375	179.58999633789062	176.80999755859375	177.30999755859375	177.30999755859375	1623900
217	2021-06-02	177.91000366210938	178.27000427246094	174.9199981689453	175.1699981689453	175.1699981689453	1992400
218	2021-06-03	173.55999755859375	174.94000244140625	170.33999633789062	170.75	170.75	1854000
219	2021-06-04	172.0399932861328	173.47999572753906	171.07000732421875	171.4199981689453	171.4199981689453	1418600
220	2021-06-07	172.8000030517578	172.8000030517578	168.4499969482422	170.35000610351562	170.35000610351562	2073400
221	2021-06-08	170.35000610351562	173.17999267578125	170.3300018310547	172.61000061035156	172.61000061035156	1390700
222	2021-06-09	173.2100067138672	174.11000061035156	171.6699981689453	172.8000030517578	172.8000030517578	1479100
223	2021-06-10	173.0500030517578	173.4199981689453	169.32000732421875	171.5800018310547	171.5800018310547	1178200
224	2021-06-11	172.1999969482422	174.4499969482422	171.72999572753906	172.94000244140625	172.94000244140625	1460200
225	2021-06-14	173.6199951171875	173.9600067138672	168.4600067138672	169.13999938964844	169.13999938964844	2263500
226	2021-06-15	169.52000427246094	171.30999755859375	168.4499969482422	170.0	170.0	1547800
227	2021-06-16	168.8300018310547	170.0800018310547	166.16000366210938	167.9600067138672	167.9600067138672	2006200
228	2021-06-17	167.66000366210938	169.33999633789062	164.91000366210938	165.9199981689453	165.9199981689453	2402800
229	2021-06-18	165.5800018310547	165.7100067138672	161.64999389648438	162.92999267578125	162.92999267578125	3585900
230	2021-06-21	163.36000061035156	168.49000549316406	162.8000030517578	167.9199981689453	167.9199981689453	2218900
231	2021-06-22	168.52000427246094	168.92999267578125	165.16000366210938	166.92999267578125	166.92999267578125	1397200
232	2021-06-23	166.67999267578125	170.02999877929688	166.25	168.9499969482422	168.9499969482422	1243000
233	2021-06-24	169.92999267578125	170.52000427246094	168.30999755859375	170.0500030517578	170.0500030517578	1118300
234	2021-06-25	170.52000427246094	172.77999877929688	169.00999450683594	170.99000549316406	170.99000549316406	4977100
235	2021-06-28	170.0399932861328	170.24000549316406	158.88999938964844	163.5500030517578	163.5500030517578	4900600
236	2021-06-29	163.75999450683594	164.2899932861328	159.5399932861328	159.89999389648438	159.89999389648438	2555500
237	2021-06-30	159.75	164.24000549316406	159.13999938964844	163.7100067138672	163.7100067138672	2048700
238	2021-07-01	164.38999938964844	167.72999572753906	164.2100067138672	167.02999877929688	167.02999877929688	2247200
239	2021-07-02	167.99000549316406	169.2899932861328	166.97000122070312	167.4199981689453	167.4199981689453	1843600
240	2021-07-06	166.69000244140625	167.7899932861328	164.39999389648438	165.57000732421875	165.57000732421875	1548900
241	2021-07-07	165.4199981689453	166.94000244140625	161.13999938964844	162.9600067138672	162.9600067138672	1668900
242	2021-07-08	158.7100067138672	162.5800018310547	156.50999450683594	161.55999755859375	161.55999755859375	2222400
243	2021-07-09	163.52000427246094	168.4600067138672	163.02999877929688	167.74000549316406	167.74000549316406	1812700
244	2021-07-12	166.5800018310547	167.57000732421875	164.5800018310547	167.35000610351562	167.35000610351562	1702600
245	2021-07-13	166.77000427246094	166.97000122070312	161.6300048828125	162.02000427246094	162.02000427246094	2902600
246	2021-07-14	163.6300048828125	167.24000549316406	160.3300018310547	160.99000549316406	160.99000549316406	2202700
247	2021-07-15	159.50999450683594	160.6300048828125	157.8000030517578	159.2899932861328	159.2899932861328	2239400
248	2021-07-16	160.9600067138672	161.57000732421875	156.9600067138672	157.61000061035156	157.61000061035156	2217600
249	2021-07-19	153.14999389648438	153.9600067138672	150.02000427246094	151.63999938964844	151.63999938964844	4174500
250	2021-07-20	152.6199951171875	157.61000061035156	150.10000610351562	156.1199951171875	156.1199951171875	2143600
251	2021-07-21	157.58999633789062	163.6999969482422	157.58999633789062	162.4199981689453	162.4199981689453	2467300
252	2021-07-22	161.22999572753906	162.1699981689453	158.6699981689453	160.02999877929688	160.02999877929688	1260400
253	2021-07-23	161.52000427246094	162.6699981689453	160.35000610351562	161.5500030517578	161.5500030517578	1418400
254	2021-07-26	160.97000122070312	163.94000244140625	160.17999267578125	162.6999969482422	162.6999969482422	1614600
255	2021-07-27	162.00999450683594	164.0500030517578	160.8300018310547	163.72000122070312	163.72000122070312	1899700
256	2021-07-28	164.39999389648438	166.5800018310547	161.00999450683594	163.19000244140625	163.19000244140625	1018000
257	2021-07-29	163.97000122070312	165.61000061035156	162.1999969482422	163.72999572753906	163.72999572753906	1139900
258	2021-07-30	163.1699981689453	165.30999755859375	160.25999450683594	160.8699951171875	160.8699951171875	1426600
259	2021-08-02	162.27000427246094	166.1999969482422	158.85000610351562	159.19000244140625	159.19000244140625	1782500
260	2021-08-03	159.00999450683594	159.25	152.94000244140625	154.77999877929688	154.77999877929688	2979200
261	2021-08-04	153.22999572753906	155.97999572753906	152.5	153.25	153.25	1396700
262	2021-08-05	155.44000244140625	162.61000061035156	154.5	161.69000244140625	161.69000244140625	4336500
263	2021-08-06	149.55999755859375	150.9499969482422	145.39999389648438	148.88999938964844	148.88999938964844	12101200
264	2021-08-09	147.0500030517578	149.74000549316406	146.0500030517578	148.8000030517578	148.8000030517578	3423200
265	2021-08-10	149.0399932861328	151.58999633789062	147.1199951171875	148.60000610351562	148.60000610351562	1850400
266	2021-08-11	147.9199981689453	150.3300018310547	146.67999267578125	150.07000732421875	150.07000732421875	1697400
267	2021-08-12	149.39999389648438	150.89999389648438	145.97999572753906	150.3300018310547	150.3300018310547	1759700
268	2021-08-13	150.32000732421875	150.8300018310547	147.3300018310547	148.6300048828125	148.6300048828125	1727300
269	2021-08-16	147.25	147.5399932861328	143.1300048828125	144.13999938964844	144.13999938964844	3610900
270	2021-08-17	143.22000122070312	143.44000244140625	140.6199951171875	142.57000732421875	142.57000732421875	2006000
271	2021-08-18	141.66000366210938	143.2100067138672	139.80999755859375	140.35000610351562	140.35000610351562	1607700
272	2021-08-19	138.8699951171875	141.58999633789062	137.32000732421875	138.0500030517578	138.0500030517578	2631900
273	2021-08-20	137.5	139.02000427246094	136.77000427246094	137.7899932861328	137.7899932861328	1784000
274	2021-08-23	139.07000732421875	142.91000366210938	138.99000549316406	142.83999633789062	142.83999633789062	1971200
275	2021-08-24	143.91000366210938	146.97000122070312	143.36000061035156	146.6300048828125	146.6300048828125	2961900
276	2021-08-25	147.02999877929688	147.72999572753906	144.4499969482422	147.6199951171875	147.6199951171875	1714000
277	2021-08-26	147.30999755859375	147.72000122070312	143.66000366210938	143.86000061035156	143.86000061035156	1714700
278	2021-08-27	144.38999938964844	148.0399932861328	144.0	146.74000549316406	146.74000549316406	1555600
279	2021-08-30	146.1699981689453	146.83999633789062	143.7100067138672	144.19000244140625	144.19000244140625	1254200
280	2021-08-31	144.38999938964844	145.4600067138672	143.16000366210938	144.5	144.5	2280600
281	2021-09-01	146.0	148.08999633789062	144.66000366210938	146.1699981689453	146.1699981689453	2067400
282	2021-09-02	146.92999267578125	147.5399932861328	143.3800048828125	143.77000427246094	143.77000427246094	2066000
283	2021-09-03	142.89999389648438	144.5500030517578	141.8000030517578	142.63999938964844	142.63999938964844	1420100
284	2021-09-07	142.67999267578125	147.94000244140625	142.5	147.49000549316406	147.49000549316406	1967700
285	2021-09-08	146.89999389648438	148.49000549316406	144.32000732421875	145.6699981689453	145.6699981689453	2245900
286	2021-09-09	146.02999877929688	149.61000061035156	145.17999267578125	146.74000549316406	146.74000549316406	1964800
287	2021-09-10	147.47000122070312	147.6999969482422	144.77000427246094	145.38999938964844	145.38999938964844	1486600
288	2021-09-13	148.0399932861328	149.22999572753906	143.55999755859375	148.7899932861328	148.7899932861328	2382000
289	2021-09-14	148.77000427246094	150.77999877929688	147.41000366210938	150.60000610351562	150.60000610351562	2002500
290	2021-09-15	149.72999572753906	151.41000366210938	148.22000122070312	151.32000732421875	151.32000732421875	1870300
291	2021-09-16	151.3000030517578	152.77999877929688	149.08999633789062	150.1699981689453	150.1699981689453	2317700
292	2021-09-17	150.6999969482422	153.57000732421875	150.52999877929688	152.27999877929688	152.27999877929688	4094100
293	2021-09-20	151.60000610351562	154.6300048828125	150.38999938964844	153.58999633789062	153.58999633789062	2454200
294	2021-09-21	154.7899932861328	155.52999877929688	151.41000366210938	152.9499969482422	152.9499969482422	1932800
295	2021-09-22	154.0500030517578	159.97999572753906	154.0500030517578	158.9499969482422	158.9499969482422	2635600
296	2021-09-23	160.0	167.1199951171875	159.61000061035156	166.83999633789062	166.83999633789062	3607500
297	2021-09-24	166.83999633789062	172.5500030517578	166.00999450683594	171.99000549316406	171.99000549316406	3354100
298	2021-09-27	172.86000061035156	175.3699951171875	169.19000244140625	169.64999389648438	169.64999389648438	3329200
299	2021-09-28	168.0	169.83999633789062	167.11000061035156	168.77999877929688	168.77999877929688	2357900
300	2021-09-29	169.0500030517578	170.24000549316406	166.0800018310547	166.27000427246094	166.27000427246094	1564000
301	2021-09-30	166.35000610351562	166.6999969482422	163.66000366210938	163.89999389648438	163.89999389648438	1535100
302	2021-10-01	169.3000030517578	174.72999572753906	168.39999389648438	169.7899932861328	169.7899932861328	2941700
303	2021-10-04	169.60000610351562	172.22999572753906	168.00999450683594	170.7899932861328	170.7899932861328	1908800
304	2021-10-05	171.74000549316406	172.0	168.10000610351562	169.10000610351562	169.10000610351562	1741200
305	2021-10-06	167.0399932861328	171.3699951171875	166.3000030517578	170.2100067138672	170.2100067138672	1558900
306	2021-10-07	171.72000122070312	173.92999267578125	170.7100067138672	172.3000030517578	172.3000030517578	1515900
307	2021-10-08	173.49000549316406	174.0	169.63999938964844	169.97999572753906	169.97999572753906	1279900
308	2021-10-11	170.36000061035156	171.7899932861328	168.4199981689453	168.50999450683594	168.50999450683594	850800
309	2021-10-12	168.75999450683594	170.75999450683594	167.8000030517578	169.5500030517578	169.5500030517578	1016800
310	2021-10-13	169.27000427246094	169.7100067138672	165.91000366210938	168.50999450683594	168.50999450683594	1041200
311	2021-10-14	169.67999267578125	170.6999969482422	168.32000732421875	168.88999938964844	168.88999938964844	1032500
312	2021-10-15	171.0	174.85000610351562	170.22999572753906	171.99000549316406	171.99000549316406	2118100
313	2021-10-18	170.80999755859375	171.8800048828125	169.19000244140625	169.9199981689453	169.9199981689453	1279500
314	2021-10-19	169.86000061035156	170.61000061035156	165.9600067138672	166.1999969482422	166.1999969482422	1845800
315	2021-10-20	166.27999877929688	166.50999450683594	161.2899932861328	163.72999572753906	163.72999572753906	2768900
316	2021-10-21	163.25999450683594	164.92999267578125	161.55999755859375	162.75	162.75	2356500
317	2021-10-22	162.27000427246094	163.82000732421875	160.24000549316406	161.6699981689453	161.6699981689453	1468500
318	2021-10-25	161.3300018310547	162.77000427246094	159.00999450683594	161.44000244140625	161.44000244140625	1203500
319	2021-10-26	162.9600067138672	164.16000366210938	161.33999633789062	162.75	162.75	1322100
320	2021-10-27	163.0	164.97000122070312	161.91000366210938	164.13999938964844	164.13999938964844	1274100
321	2021-10-28	163.89999389648438	166.1300048828125	162.8800048828125	164.25999450683594	164.25999450683594	1248700
322	2021-10-29	163.92999267578125	164.77999877929688	159.8000030517578	164.41000366210938	164.41000366210938	1824300
323	2021-11-01	165.7899932861328	168.85000610351562	164.77000427246094	167.22999572753906	167.22999572753906	1508600
324	2021-11-02	164.07000732421875	164.8300018310547	159.52000427246094	159.83999633789062	159.83999633789062	2446600
325	2021-11-03	160.39999389648438	162.63999938964844	159.61000061035156	162.25	162.25	2100000
326	2021-11-04	166.0	166.74000549316406	156.27000427246094	157.5500030517578	157.5500030517578	5043700
327	2021-11-05	179.2899932861328	184.2100067138672	172.2100067138672	182.1699981689453	182.1699981689453	11347400
328	2021-11-08	183.3800048828125	191.85000610351562	183.35000610351562	188.42999267578125	188.42999267578125	6957200
329	2021-11-09	187.60000610351562	189.6699981689453	184.57000732421875	188.0	188.0	4079000
330	2021-11-10	186.38999938964844	191.8300018310547	184.00999450683594	185.6699981689453	185.6699981689453	3089000
331	2021-11-11	185.07000732421875	186.60000610351562	182.0399932861328	182.5800018310547	182.5800018310547	1734100
332	2021-11-12	183.41000366210938	183.44000244140625	178.0	178.91000366210938	178.91000366210938	2184900
333	2021-11-15	179.16000366210938	179.19000244140625	176.5	177.61000061035156	177.61000061035156	1890500
334	2021-11-16	177.36000061035156	177.38999938964844	174.22999572753906	175.49000549316406	175.49000549316406	2405200
335	2021-11-17	174.4199981689453	178.27999877929688	173.0500030517578	177.58999633789062	177.58999633789062	2079800
336	2021-11-18	178.0	179.8000030517578	173.0	176.5800018310547	176.5800018310547	1827000
337	2021-11-19	173.61000061035156	176.64999389648438	170.82000732421875	175.16000366210938	175.16000366210938	2384900
338	2021-11-22	175.99000549316406	176.66000366210938	172.0	173.24000549316406	173.24000549316406	1508200
339	2021-11-23	173.57000732421875	178.42999267578125	173.57000732421875	177.97000122070312	177.97000122070312	1976000
340	2021-11-24	176.9600067138672	179.25	174.83999633789062	176.5399932861328	176.5399932861328	1196200
341	2021-11-26	161.0	162.5	155.58999633789062	159.8000030517578	159.8000030517578	7044700
342	2021-11-29	165.8699951171875	169.1699981689453	162.66000366210938	166.5	166.5	3620000
343	2021-11-30	162.05999755859375	164.91000366210938	159.67999267578125	161.08999633789062	161.08999633789062	3445700
344	2021-12-01	165.0	165.8699951171875	153.89999389648438	155.66000366210938	155.66000366210938	3297100
345	2021-12-02	156.4600067138672	163.44000244140625	154.64999389648438	161.27999877929688	161.27999877929688	2825000
346	2021-12-03	160.61000061035156	162.0	153.0399932861328	155.5800018310547	155.5800018310547	2639700