Volt/voltron/data/SRE.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	127.80999755859375	128.86000061035156	125.1500015258789	125.62000274658203	120.397705078125	1431200
3	2020-07-27	125.29000091552734	125.41999816894531	122.79000091552734	122.9800033569336	117.8674545288086	1328900
4	2020-07-28	122.19000244140625	125.94000244140625	122.16000366210938	124.6500015258789	119.46802520751953	1322200
5	2020-07-29	124.33999633789062	125.37000274658203	124.2300033569336	125.01000213623047	119.81307220458984	1081200
6	2020-07-30	123.51000213623047	123.95999908447266	122.69999694824219	123.75	118.60545349121094	1433800
7	2020-07-31	123.41999816894531	124.7699966430664	122.47000122070312	124.45999908447266	119.28594207763672	1246300
8	2020-08-03	124.0999984741211	124.80000305175781	122.97000122070312	124.04000091552734	118.8833999633789	1217500
9	2020-08-04	123.44000244140625	125.51000213623047	123.44000244140625	125.0199966430664	119.82264709472656	1504100
10	2020-08-05	125.4800033569336	129.77000427246094	125.19999694824219	127.02999877929688	121.74908447265625	2104400
11	2020-08-06	127.79000091552734	129.4199981689453	127.4000015258789	128.1999969482422	122.87045288085938	1498400
12	2020-08-07	128.27999877929688	130.5399932861328	128.0399932861328	129.89999389648438	124.4997787475586	1223500
13	2020-08-10	130.3699951171875	133.88999938964844	129.6300048828125	133.57000732421875	128.01722717285156	1784400
14	2020-08-11	135.0	135.0	130.6199951171875	131.11000061035156	125.65948486328125	1443900
15	2020-08-12	132.24000549316406	134.6699981689453	131.5500030517578	134.19000244140625	128.61143493652344	1496100
16	2020-08-13	133.42999267578125	135.1199951171875	133.02000427246094	134.66000366210938	129.0618896484375	1073800
17	2020-08-14	133.6699981689453	134.0399932861328	131.19000244140625	131.88999938964844	126.40705108642578	1299200
18	2020-08-17	130.5800018310547	131.2899932861328	128.8800048828125	129.67999267578125	124.28890991210938	1697500
19	2020-08-18	129.52000427246094	130.5	128.80999755859375	129.36000061035156	123.98223114013672	888100
20	2020-08-19	130.1699981689453	130.30999755859375	127.75	128.22000122070312	122.8896255493164	1494800
21	2020-08-20	127.30000305175781	128.07000732421875	125.95999908447266	126.22000122070312	120.97276306152344	1160000
22	2020-08-21	126.52999877929688	126.55000305175781	124.8499984741211	125.4800033569336	120.26353454589844	1128800
23	2020-08-24	125.72000122070312	127.41999816894531	124.87999725341797	127.37000274658203	122.07495880126953	819700
24	2020-08-25	128.08999633789062	128.10000610351562	125.0999984741211	125.51000213623047	120.29228973388672	1008300
25	2020-08-26	124.80000305175781	125.0999984741211	122.2300033569336	122.33999633789062	117.25406646728516	1277900
26	2020-08-27	123.12000274658203	125.0999984741211	123.05000305175781	123.58999633789062	118.45209503173828	1077600
27	2020-08-28	123.13999938964844	123.87999725341797	121.9800033569336	122.31999969482422	117.23490142822266	1065000
28	2020-08-31	122.5199966430664	123.91000366210938	122.22000122070312	123.6500015258789	118.50961303710938	1094600
29	2020-09-01	123.04000091552734	123.48999786376953	121.5199966430664	122.25	117.16780090332031	1049000
30	2020-09-02	122.25	125.19000244140625	121.70999908447266	124.55000305175781	119.3721923828125	1225800
31	2020-09-03	125.0	125.9000015258789	121.55000305175781	122.72000122070312	117.6182632446289	1110000
32	2020-09-04	123.23999786376953	123.68000030517578	118.80000305175781	120.88999938964844	115.86433410644531	1171100
33	2020-09-08	120.62000274658203	121.0	117.2699966430664	119.08999633789062	114.13916778564453	1464800
34	2020-09-09	120.41000366210938	122.2699966430664	119.58000183105469	120.94999694824219	115.9218521118164	1370800
35	2020-09-10	120.69000244140625	120.69000244140625	117.95999908447266	118.12000274658203	113.20950317382812	1058000
36	2020-09-11	117.76000213623047	118.16000366210938	116.63999938964844	117.80000305175781	112.90280151367188	1328100
37	2020-09-14	118.51000213623047	119.54000091552734	117.58000183105469	119.1500015258789	114.19668579101562	1699100
38	2020-09-15	119.81999969482422	121.18000030517578	117.05000305175781	117.62999725341797	112.73986053466797	1065700
39	2020-09-16	117.94000244140625	121.41999816894531	117.20999908447266	120.83999633789062	115.81641387939453	1520300
40	2020-09-17	119.5999984741211	121.12000274658203	118.68000030517578	121.02999877929688	115.99852752685547	1801000
41	2020-09-18	120.66000366210938	121.33999633789062	118.7300033569336	119.9800033569336	114.99217987060547	3948100
42	2020-09-21	118.25	118.98999786376953	116.5	116.66000366210938	111.81019592285156	1730400
43	2020-09-22	117.1500015258789	119.76000213623047	116.87000274658203	119.05000305175781	114.10083770751953	1575100
44	2020-09-23	119.08000183105469	119.25	114.41000366210938	114.5	109.73998260498047	1732700
45	2020-09-24	113.30000305175781	116.9000015258789	112.33000183105469	115.73999786376953	111.9501724243164	1439700
46	2020-09-25	114.91000366210938	117.80000305175781	114.79000091552734	117.61000061035156	113.75894165039062	1102200
47	2020-09-28	117.9000015258789	118.72000122070312	116.58000183105469	116.70999908447266	112.88841247558594	1298900
48	2020-09-29	116.9800033569336	117.98999786376953	115.6500015258789	116.18000030517578	112.37576293945312	951300
49	2020-09-30	116.95999908447266	118.8499984741211	116.66999816894531	118.36000061035156	114.48438262939453	1627900
50	2020-10-01	119.37999725341797	120.25	118.27999877929688	119.12999725341797	115.22917175292969	1335100
51	2020-10-02	118.05999755859375	121.33999633789062	117.69999694824219	120.5	116.55430603027344	1248200
52	2020-10-05	121.41999816894531	121.86000061035156	119.69000244140625	121.7699966430664	117.78272247314453	949700
53	2020-10-06	122.0999984741211	124.86000061035156	121.25	122.2300033569336	118.2276611328125	1124600
54	2020-10-07	122.38999938964844	123.5	121.04000091552734	122.72000122070312	118.70162200927734	1074800
55	2020-10-08	123.48999786376953	127.20999908447266	123.18000030517578	126.70999908447266	122.56096649169922	1026100
56	2020-10-09	127.51000213623047	127.51000213623047	124.69000244140625	126.01000213623047	121.8838882446289	897000
57	2020-10-12	125.66999816894531	127.56999969482422	124.9800033569336	126.77999877929688	122.62866973876953	807400
58	2020-10-13	125.87999725341797	127.2699966430664	125.70999908447266	126.55000305175781	122.40621185302734	1211100
59	2020-10-14	127.19000244140625	128.02999877929688	126.06999969482422	127.08999633789062	122.92852020263672	975200
60	2020-10-15	125.73999786376953	129.38999938964844	125.55999755859375	128.5399932861328	124.33103942871094	1446700
61	2020-10-16	128.66000366210938	129.8800048828125	127.54000091552734	128.11000061035156	123.91513061523438	1344000
62	2020-10-19	128.67999267578125	129.85000610351562	126.81999969482422	127.97000122070312	123.77971649169922	1523700
63	2020-10-20	129.00999450683594	130.39999389648438	128.2899932861328	129.67999267578125	125.43370819091797	988900
64	2020-10-21	129.77999877929688	130.50999450683594	128.8000030517578	129.3000030517578	125.066162109375	1199800
65	2020-10-22	129.6300048828125	132.49000549316406	128.27000427246094	132.27999877929688	127.94859313964844	1134100
66	2020-10-23	133.11000061035156	134.00999450683594	131.6699981689453	133.86000061035156	129.47683715820312	1166200
67	2020-10-26	132.85000610351562	132.85000610351562	130.27999877929688	131.32000732421875	127.02001190185547	1206600
68	2020-10-27	131.10000610351562	132.4600067138672	130.25	130.27000427246094	126.00440216064453	1353100
69	2020-10-28	128.3000030517578	130.14999389648438	125.72000122070312	126.0999984741211	121.97093963623047	1676100
70	2020-10-29	125.55000305175781	129.22000122070312	124.68000030517578	127.22000122070312	123.05426788330078	1248600
71	2020-10-30	126.37000274658203	127.56999969482422	123.9800033569336	125.36000061035156	121.25517272949219	1534800
72	2020-11-02	127.0	128.0399932861328	125.83000183105469	127.62000274658203	123.44116973876953	1347000
73	2020-11-03	129.24000549316406	130.41000366210938	128.58999633789062	129.10000610351562	124.87272644042969	935400
74	2020-11-04	128.8000030517578	131.89999389648438	128.05999755859375	128.42999267578125	124.22463989257812	929800
75	2020-11-05	126.7699966430664	130.92999267578125	126.7699966430664	127.01000213623047	122.85114288330078	1572700
76	2020-11-06	127.37000274658203	128.2899932861328	124.63999938964844	124.83000183105469	120.74253845214844	1648400
77	2020-11-09	131.24000549316406	133.5800018310547	129.97999572753906	130.38999938964844	126.12046813964844	2148000
78	2020-11-10	130.50999450683594	136.80999755859375	130.42999267578125	135.9600067138672	131.5081024169922	2771500
79	2020-11-11	136.35000610351562	136.6199951171875	132.80999755859375	133.63999938964844	129.26405334472656	1998700
80	2020-11-12	132.8300018310547	133.36000061035156	130.32000732421875	132.3000030517578	127.96793365478516	1660100
81	2020-11-13	133.35000610351562	135.27000427246094	132.13999938964844	134.5500030517578	130.14425659179688	1535200
82	2020-11-16	136.94000244140625	137.47000122070312	134.33999633789062	135.44000244140625	131.00511169433594	1399200
83	2020-11-17	134.77000427246094	135.4499969482422	133.72999572753906	134.05999755859375	129.67030334472656	1635800
84	2020-11-18	135.2100067138672	136.36000061035156	133.02000427246094	133.0399932861328	128.6836700439453	1691700
85	2020-11-19	132.2899932861328	133.02999877929688	129.4600067138672	130.25	125.98506164550781	1711500
86	2020-11-20	130.35000610351562	131.91000366210938	130.10000610351562	130.4199981689453	126.14949035644531	1353100
87	2020-11-23	130.85000610351562	131.9499969482422	129.7899932861328	131.0399932861328	126.74917602539062	1366200
88	2020-11-24	132.32000732421875	133.22000122070312	131.6699981689453	132.30999755859375	127.97760009765625	1180200
89	2020-11-25	132.30999755859375	132.36000061035156	130.55999755859375	131.9600067138672	127.63905334472656	1281700
90	2020-11-27	131.77999877929688	131.97999572753906	130.02999877929688	130.4600067138672	126.18817901611328	482000
91	2020-11-30	129.8000030517578	130.4499969482422	127.26000213623047	127.4800033569336	123.30575561523438	2438400
92	2020-12-01	128.55999755859375	129.9499969482422	127.63999938964844	127.76000213623047	123.57659149169922	1369700
93	2020-12-02	128.6300048828125	131.58999633789062	127.66000366210938	131.42999267578125	127.12641143798828	2449300
94	2020-12-03	130.85000610351562	132.77000427246094	130.07000732421875	132.00999450683594	127.6874008178711	1772100
95	2020-12-04	131.50999450683594	132.4199981689453	127.37999725341797	128.1699981689453	123.97315979003906	2494000
96	2020-12-07	127.6500015258789	129.0	127.19999694824219	128.22999572753906	124.03118896484375	1576700
97	2020-12-08	127.56999969482422	130.0500030517578	127.56999969482422	129.3000030517578	125.066162109375	1569200
98	2020-12-09	129.47999572753906	129.61000061035156	128.35000610351562	128.9600067138672	124.7373046875	1359800
99	2020-12-10	129.17999267578125	129.5	128.10000610351562	128.72999572753906	124.51481628417969	1312200
100	2020-12-11	127.61000061035156	128.9600067138672	127.2300033569336	128.0	123.80872344970703	1680600
101	2020-12-14	129.00999450683594	130.02000427246094	128.0	128.0399932861328	123.847412109375	1398800
102	2020-12-15	128.9499969482422	131.5	128.10000610351562	130.9499969482422	126.66212463378906	1665800
103	2020-12-16	131.58999633789062	131.97999572753906	129.10000610351562	129.1199951171875	124.89205169677734	1719300
104	2020-12-17	128.9499969482422	132.6999969482422	128.6199951171875	131.74000549316406	128.4659881591797	2982900
105	2020-12-18	132.3300018310547	132.77999877929688	129.99000549316406	130.6999969482422	127.45181274414062	3734200
106	2020-12-21	128.88999938964844	129.32000732421875	126.5	126.70999908447266	123.56097412109375	2324600
107	2020-12-22	126.55999755859375	127.4000015258789	125.6500015258789	126.2699966430664	123.13191223144531	963300
108	2020-12-23	127.1500015258789	127.87999725341797	125.88999938964844	125.94999694824219	122.81986236572266	743100
109	2020-12-24	125.97000122070312	126.18000030517578	124.72000122070312	125.9000015258789	122.77110290527344	369800
110	2020-12-28	126.33999633789062	127.88999938964844	126.12000274658203	126.48999786376953	123.346435546875	799200
111	2020-12-29	127.11000061035156	127.41000366210938	126.11000061035156	126.38999938964844	123.24893188476562	806900
112	2020-12-30	126.18000030517578	127.08999633789062	125.26000213623047	125.81999969482422	122.69309997558594	1312900
113	2020-12-31	125.91000366210938	127.56999969482422	125.01000213623047	127.41000366210938	124.24358367919922	948100
114	2021-01-04	127.23999786376953	127.47000122070312	123.26000213623047	123.80000305175781	120.72330474853516	2022000
115	2021-01-05	124.0	124.33000183105469	121.7699966430664	123.41000366210938	120.3429946899414	2390100
116	2021-01-06	123.72000122070312	124.93000030517578	122.5	123.80999755859375	120.73304748535156	1902900
117	2021-01-07	124.0199966430664	124.63999938964844	119.45999908447266	119.9000015258789	116.92021942138672	2617200
118	2021-01-08	120.38999938964844	120.52999877929688	119.38999938964844	119.77999877929688	116.8031997680664	2843600
119	2021-01-11	119.70999908447266	120.22000122070312	117.26000213623047	118.41000366210938	115.46725463867188	2830200
120	2021-01-12	117.97000122070312	118.19999694824219	114.83999633789062	118.0	115.06744384765625	2567900
121	2021-01-13	118.0999984741211	121.62999725341797	117.66999816894531	121.1500015258789	118.13915252685547	2207300
122	2021-01-14	122.0	124.83000183105469	121.66000366210938	122.52999877929688	119.48486328125	2867700
123	2021-01-15	122.33999633789062	124.3499984741211	121.55000305175781	122.16000366210938	119.12406158447266	1600100
124	2021-01-19	122.4000015258789	122.75	121.05000305175781	121.4800033569336	118.46095275878906	1587500
125	2021-01-20	121.08999633789062	123.12999725341797	120.56999969482422	122.87000274658203	119.81640625	1680300
126	2021-01-21	122.08000183105469	123.37999725341797	122.01000213623047	122.37000274658203	119.3288345336914	1456000
127	2021-01-22	122.0999984741211	122.70999908447266	120.58999633789062	121.44999694824219	118.43169403076172	1275300
128	2021-01-25	121.0	126.16999816894531	120.5	125.97000122070312	122.83936309814453	2531100
129	2021-01-26	126.31999969482422	126.87000274658203	124.58000183105469	124.58999633789062	121.49365997314453	1412400
130	2021-01-27	123.87999725341797	124.22000122070312	118.91000366210938	119.94999694824219	116.9689712524414	2055600
131	2021-01-28	120.94000244140625	125.2699966430664	120.26000213623047	124.69000244140625	121.5911865234375	2335700
132	2021-01-29	124.0	126.55999755859375	123.08000183105469	123.76000213623047	120.68428802490234	2785200
133	2021-02-01	123.80000305175781	125.5	122.36000061035156	124.94000244140625	121.83496856689453	1549400
134	2021-02-02	125.81999969482422	127.43000030517578	124.19999694824219	124.58000183105469	121.4839096069336	1572000
135	2021-02-03	124.16000366210938	125.11000061035156	122.87999725341797	123.33000183105469	120.26497650146484	1194100
136	2021-02-04	123.01000213623047	126.26000213623047	122.69000244140625	126.06999969482422	122.93688201904297	1124700
137	2021-02-05	126.7699966430664	127.08000183105469	125.4800033569336	126.23999786376953	123.1026611328125	917100
138	2021-02-08	126.0999984741211	126.63999938964844	124.58000183105469	124.8499984741211	121.74720001220703	1078700
139	2021-02-09	125.16999816894531	125.87999725341797	123.9000015258789	125.33999633789062	122.22501373291016	722100
140	2021-02-10	126.18000030517578	127.61000061035156	125.63999938964844	126.8499984741211	123.69749450683594	1119200
141	2021-02-11	126.01000213623047	126.68000030517578	125.44000244140625	125.80000305175781	122.67359924316406	1163300
142	2021-02-12	125.38999938964844	125.95999908447266	123.33999633789062	124.5	121.40589904785156	1125700
143	2021-02-16	124.5	125.5	123.5999984741211	124.68000030517578	121.58142852783203	1017800
144	2021-02-17	125.0	125.1500015258789	123.26000213623047	124.61000061035156	121.5131607055664	770500
145	2021-02-18	124.26000213623047	124.9000015258789	123.54000091552734	124.2699966430664	121.1816177368164	1242400
146	2021-02-19	124.80999755859375	125.61000061035156	124.0	124.56999969482422	121.47415924072266	1202300
147	2021-02-22	125.0	125.0	120.66999816894531	122.66000366210938	119.61162567138672	1339600
148	2021-02-23	123.81999969482422	124.4800033569336	122.51000213623047	123.55999755859375	120.4892578125	1512900
149	2021-02-24	122.81999969482422	123.94999694824219	121.69999694824219	122.56999969482422	119.52386474609375	1751900
150	2021-02-25	122.55999755859375	123.73999786376953	118.5999984741211	119.08000183105469	116.12059783935547	1749800
151	2021-02-26	119.51000213623047	119.51000213623047	115.97000122070312	115.9800033569336	113.09764099121094	2138100
152	2021-03-01	116.6500015258789	119.8499984741211	116.6500015258789	117.9000015258789	114.96993255615234	1087000
153	2021-03-02	117.93000030517578	118.19999694824219	116.77999877929688	117.12999725341797	114.21906280517578	2145500
154	2021-03-03	116.37999725341797	117.45999908447266	114.66000366210938	116.97000122070312	114.06303405761719	1394800
155	2021-03-04	117.7300033569336	120.0	116.56999969482422	116.98999786376953	114.0825424194336	1497200
156	2021-03-05	118.11000061035156	119.9000015258789	116.7300033569336	119.16999816894531	116.20835876464844	1338900
157	2021-03-08	119.48999786376953	123.79000091552734	119.26000213623047	122.91000366210938	119.85542297363281	1692200
158	2021-03-09	122.94999694824219	124.73999786376953	122.56999969482422	123.43000030517578	120.36248779296875	1281900
159	2021-03-10	123.70999908447266	126.97000122070312	123.5	126.48999786376953	123.346435546875	2414900
160	2021-03-11	125.22000122070312	128.63999938964844	125.22000122070312	126.91000366210938	123.7560043334961	1934300
161	2021-03-12	127.58999633789062	128.97999572753906	126.63999938964844	128.75	125.55027770996094	1487000
162	2021-03-15	129.10000610351562	132.5	128.85000610351562	132.0	128.71951293945312	2245000
163	2021-03-16	131.0399932861328	132.22999572753906	130.17999267578125	131.22999572753906	127.96864318847656	1635400
164	2021-03-17	131.32000732421875	131.49000549316406	128.5399932861328	129.49000549316406	126.27189636230469	1676600
165	2021-03-18	129.0	130.13999938964844	128.5399932861328	129.61000061035156	126.38890075683594	1694900
166	2021-03-19	130.02000427246094	130.57000732421875	128.11000061035156	128.6199951171875	125.42350006103516	6081300
167	2021-03-22	128.0	128.6699981689453	126.91999816894531	128.10000610351562	124.91643524169922	1353200
168	2021-03-23	128.0	130.0500030517578	127.66000366210938	129.52000427246094	126.3011474609375	1444600
169	2021-03-24	127.47000122070312	129.92999267578125	127.47000122070312	128.97000122070312	126.8420639038086	1172400
170	2021-03-25	129.75999450683594	131.42999267578125	128.4600067138672	130.97999572753906	128.8188934326172	1372500
171	2021-03-26	131.4199981689453	132.39999389648438	130.25	132.13999938964844	129.9597625732422	1321500
172	2021-03-29	132.08999633789062	133.3000030517578	131.3699951171875	132.19000244140625	130.00894165039062	1437900
173	2021-03-30	131.07000732421875	132.0399932861328	130.52000427246094	131.57000732421875	129.39918518066406	829200
174	2021-03-31	131.52999877929688	132.9199981689453	130.97000122070312	132.5800018310547	130.3925018310547	1380100
175	2021-04-01	132.41000366210938	132.99000549316406	130.80999755859375	131.8000030517578	129.62538146972656	933500
176	2021-04-05	132.50999450683594	135.25	132.50999450683594	133.83999633789062	131.6317138671875	1294000
177	2021-04-06	133.11000061035156	134.72999572753906	132.77999877929688	134.24000549316406	132.02513122558594	1119900
178	2021-04-07	134.17999267578125	134.66000366210938	132.61000061035156	133.52000427246094	131.31700134277344	1302400
179	2021-04-08	133.8800048828125	135.1999969482422	133.08999633789062	133.14999389648438	130.95309448242188	1353400
180	2021-04-09	133.27999877929688	134.64999389648438	133.27999877929688	134.27999877929688	132.064453125	1007100
181	2021-04-12	134.74000549316406	135.8000030517578	132.6999969482422	133.2899932861328	131.09078979492188	1442600
182	2021-04-13	132.6999969482422	135.30999755859375	131.61000061035156	135.0399932861328	132.81190490722656	1427900
183	2021-04-14	134.8000030517578	135.75	134.44000244140625	135.44000244140625	133.205322265625	1054700
184	2021-04-15	135.4499969482422	137.7899932861328	135.44000244140625	137.6300048828125	135.35919189453125	1377800
185	2021-04-16	137.8800048828125	138.82000732421875	137.5800018310547	138.13999938964844	135.8607635498047	1378100
186	2021-04-19	139.17999267578125	139.57000732421875	137.58999633789062	138.24000549316406	135.95912170410156	1388000
187	2021-04-20	138.14999389648438	140.11000061035156	137.89999389648438	139.86000061035156	137.55238342285156	1207300
188	2021-04-21	139.83999633789062	140.3000030517578	137.8800048828125	138.60000610351562	136.3131866455078	1290100
189	2021-04-22	138.60000610351562	138.89999389648438	137.24000549316406	137.4499969482422	135.18214416503906	927500
190	2021-04-23	137.50999450683594	137.5500030517578	136.22999572753906	137.07000732421875	134.8084259033203	802100
191	2021-04-26	137.08999633789062	137.08999633789062	135.4499969482422	136.49000549316406	134.2379913330078	1090800
192	2021-04-27	136.64999389648438	136.64999389648438	134.47000122070312	134.92999267578125	132.70372009277344	1206700
193	2021-04-28	135.35000610351562	135.57000732421875	133.92999267578125	134.9199981689453	132.6938934326172	1039600
194	2021-04-29	135.22999572753906	136.22000122070312	134.9199981689453	136.1199951171875	133.87408447265625	2014400
195	2021-04-30	136.42999267578125	137.6199951171875	135.4199981689453	137.57000732421875	135.30018615722656	1207900
196	2021-05-03	137.80999755859375	139.36000061035156	136.97000122070312	138.05999755859375	135.78208923339844	938200
197	2021-05-04	138.19000244140625	138.5800018310547	137.3000030517578	137.97999572753906	135.70339965820312	1239100
198	2021-05-05	138.6300048828125	138.74000549316406	134.1999969482422	135.47999572753906	133.24464416503906	1262700
199	2021-05-06	135.80999755859375	136.75999450683594	134.86000061035156	136.61000061035156	134.3560028076172	1112200
200	2021-05-07	136.0	138.8300018310547	135.69000244140625	137.82000732421875	135.54605102539062	904500
201	2021-05-10	138.4600067138672	140.4600067138672	138.11000061035156	139.02000427246094	136.7262420654297	815500
202	2021-05-11	139.02999877929688	139.17999267578125	137.07000732421875	138.5399932861328	136.25416564941406	1308900
203	2021-05-12	138.4199981689453	138.5800018310547	134.9199981689453	135.2100067138672	132.97911071777344	1466100
204	2021-05-13	135.0800018310547	138.49000549316406	134.49000549316406	137.72999572753906	135.45751953125	898100
205	2021-05-14	138.2899932861328	139.47999572753906	137.5	138.11000061035156	135.83126831054688	946100
206	2021-05-17	138.1699981689453	138.58999633789062	136.72000122070312	137.5399932861328	135.27066040039062	1386300
207	2021-05-18	137.44000244140625	137.8000030517578	136.80999755859375	137.35000610351562	135.08380126953125	1816500
208	2021-05-19	136.97999572753906	137.19000244140625	134.5399932861328	135.9499969482422	133.70689392089844	1752300
209	2021-05-20	136.14999389648438	136.69000244140625	135.25	135.74000549316406	133.5003662109375	3750600
210	2021-05-21	135.99000549316406	137.35000610351562	135.99000549316406	136.97000122070312	134.7100830078125	1676000
211	2021-05-24	137.6699981689453	138.7899932861328	137.64999389648438	137.75999450683594	135.48703002929688	960500
212	2021-05-25	137.72000122070312	137.97000122070312	135.1199951171875	135.4499969482422	133.21514892578125	1206900
213	2021-05-26	135.82000732421875	137.83999633789062	135.22000122070312	137.02999877929688	134.7690887451172	2107400
214	2021-05-27	137.33999633789062	137.5399932861328	134.9199981689453	135.3000030517578	133.067626953125	5666400
215	2021-05-28	135.9499969482422	136.8800048828125	134.72000122070312	135.49000549316406	133.25448608398438	2057600
216	2021-06-01	136.10000610351562	136.4600067138672	135.2899932861328	135.92999267578125	133.68722534179688	2406400
217	2021-06-02	136.0800018310547	136.4499969482422	134.9199981689453	135.83999633789062	133.5987091064453	2746500
218	2021-06-03	134.85000610351562	137.39999389648438	134.85000610351562	137.00999450683594	134.74940490722656	1686900
219	2021-06-04	137.36000061035156	137.77000427246094	135.88999938964844	136.4199981689453	134.1691436767578	1786100
220	2021-06-07	136.75999450683594	137.0399932861328	135.97000122070312	136.10000610351562	133.85443115234375	1483100
221	2021-06-08	136.61000061035156	136.61000061035156	134.49000549316406	135.44000244140625	133.205322265625	1874900
222	2021-06-09	136.39999389648438	139.97000122070312	135.80999755859375	139.44000244140625	137.1393280029297	2111200
223	2021-06-10	139.44000244140625	140.74000549316406	138.9499969482422	139.69000244140625	137.38519287109375	1489200
224	2021-06-11	140.0399932861328	142.5800018310547	139.4499969482422	142.24000549316406	139.89312744140625	2524200
225	2021-06-14	142.92999267578125	143.66000366210938	141.6699981689453	143.25	140.88645935058594	2670000
226	2021-06-15	143.30999755859375	144.92999267578125	142.83999633789062	144.05999755859375	141.68309020996094	1406000
227	2021-06-16	144.30999755859375	144.75	140.8800048828125	141.16000366210938	138.83094787597656	1683500
228	2021-06-17	141.1699981689453	142.0800018310547	140.24000549316406	140.5800018310547	138.26051330566406	1311000
229	2021-06-18	139.3300018310547	139.77000427246094	137.72000122070312	137.77000427246094	135.4968719482422	3227700
230	2021-06-21	138.47000122070312	139.75999450683594	137.0	138.4600067138672	136.1754913330078	1741700
231	2021-06-22	137.94000244140625	138.2899932861328	136.77999877929688	136.9499969482422	134.69039916992188	1484900
232	2021-06-23	136.75	136.75	134.6999969482422	135.55999755859375	133.32333374023438	1175700
233	2021-06-24	135.69000244140625	136.47000122070312	135.1300048828125	135.5500030517578	133.31350708007812	1058500
234	2021-06-25	135.24000549316406	137.57000732421875	135.2100067138672	137.47000122070312	135.20181274414062	1545300
235	2021-06-28	138.00999450683594	138.2100067138672	136.7100067138672	137.27999877929688	135.01495361328125	1207300
236	2021-06-29	136.66000366210938	136.66000366210938	132.72000122070312	133.72000122070312	131.51370239257812	2471700
237	2021-06-30	132.64999389648438	133.69000244140625	130.97999572753906	132.47999572753906	130.2941436767578	2715700
238	2021-07-01	132.50999450683594	134.6699981689453	131.69000244140625	134.08999633789062	131.87757873535156	2184500
239	2021-07-02	134.2100067138672	135.0	132.9199981689453	134.7899932861328	132.5660400390625	1566300
240	2021-07-06	133.22000122070312	133.74000549316406	131.25999450683594	133.3699951171875	132.24871826171875	1270300
241	2021-07-07	133.19000244140625	133.64999389648438	132.38999938964844	133.4499969482422	132.3280487060547	1017500
242	2021-07-08	132.36000061035156	133.3000030517578	131.67999267578125	131.92999267578125	130.82083129882812	1320000
243	2021-07-09	132.27999877929688	133.14999389648438	131.30999755859375	132.86000061035156	131.74301147460938	1536300
244	2021-07-12	132.50999450683594	133.64999389648438	131.97000122070312	133.44000244140625	132.31814575195312	946700
245	2021-07-13	133.33999633789062	133.67999267578125	131.47999572753906	132.1199951171875	131.0092315673828	847600
246	2021-07-14	132.4199981689453	133.07000732421875	131.64999389648438	132.1699981689453	131.05880737304688	1585500
247	2021-07-15	131.4600067138672	132.6199951171875	131.2100067138672	132.55999755859375	131.44554138183594	1635000
248	2021-07-16	132.8699951171875	134.77000427246094	132.3300018310547	134.1999969482422	133.07174682617188	1722800
249	2021-07-19	133.52999877929688	134.0800018310547	128.44000244140625	129.82000732421875	128.72857666015625	1967400
250	2021-07-20	129.82000732421875	132.2100067138672	129.82000732421875	131.9199981689453	130.8109130859375	1391100
251	2021-07-21	132.38999938964844	133.32000732421875	130.08999633789062	130.3000030517578	129.2045440673828	1064400
252	2021-07-22	130.1999969482422	130.75	129.02999877929688	129.1199951171875	128.03445434570312	822600
253	2021-07-23	129.4499969482422	130.97999572753906	129.33999633789062	130.72000122070312	129.62100219726562	686100
254	2021-07-26	130.7100067138672	131.3000030517578	130.1300048828125	130.6999969482422	129.60116577148438	802000
255	2021-07-27	130.6999969482422	132.83999633789062	129.77000427246094	132.6300048828125	131.51495361328125	1223500
256	2021-07-28	132.6999969482422	133.10000610351562	130.9600067138672	132.77999877929688	131.66368103027344	1031800
257	2021-07-29	133.42999267578125	133.42999267578125	131.8300018310547	132.42999267578125	131.31661987304688	782100
258	2021-07-30	132.11000061035156	133.22999572753906	130.1699981689453	130.64999389648438	129.5515899658203	1134000
259	2021-08-02	131.0500030517578	132.6999969482422	130.7100067138672	131.25	130.14654541015625	833700
260	2021-08-03	131.75	132.42999267578125	131.0500030517578	131.97999572753906	130.8704071044922	739300
261	2021-08-04	130.92999267578125	131.0500030517578	129.10000610351562	130.86000061035156	129.75982666015625	998100
262	2021-08-05	130.50999450683594	132.97999572753906	130.41000366210938	132.94000244140625	131.8223419189453	951000
263	2021-08-06	133.22000122070312	133.5	132.14999389648438	132.3300018310547	131.21746826171875	711100
264	2021-08-09	132.2899932861328	132.55999755859375	130.38999938964844	131.25999450683594	130.15646362304688	825800
265	2021-08-10	131.08999633789062	132.16000366210938	130.75	131.75	130.64234924316406	648600
266	2021-08-11	132.0	132.61000061035156	131.5399932861328	132.0	130.89024353027344	1001200
267	2021-08-12	131.75	132.82000732421875	131.52000427246094	132.4199981689453	131.3067169189453	607200
268	2021-08-13	132.82000732421875	133.85000610351562	132.25	133.77000427246094	132.64537048339844	708300
269	2021-08-16	134.0399932861328	135.5500030517578	133.22999572753906	133.57000732421875	132.44705200195312	1130900
270	2021-08-17	132.83999633789062	134.02999877929688	132.22999572753906	133.88999938964844	132.7643585205078	736200
271	2021-08-18	133.8300018310547	133.8300018310547	132.0800018310547	132.58999633789062	131.47528076171875	773200
272	2021-08-19	132.57000732421875	134.1699981689453	131.8000030517578	131.97000122070312	130.86050415039062	1025400
273	2021-08-20	131.57000732421875	133.64999389648438	130.74000549316406	133.36000061035156	132.2388153076172	2444300
274	2021-08-23	133.97999572753906	133.97999572753906	131.66000366210938	131.88999938964844	130.7811737060547	1207600
275	2021-08-24	132.05999755859375	132.2100067138672	130.4600067138672	130.97000122070312	129.86891174316406	1628000
276	2021-08-25	130.85000610351562	131.8300018310547	130.3300018310547	131.58999633789062	130.4836883544922	863800
277	2021-08-26	131.32000732421875	132.49000549316406	131.0	131.7899932861328	130.6820068359375	1048400
278	2021-08-27	132.05999755859375	132.5500030517578	131.44000244140625	131.86000061035156	130.7514190673828	1048900
279	2021-08-30	132.4199981689453	132.5	131.67999267578125	131.80999755859375	130.70184326171875	597600
280	2021-08-31	131.92999267578125	133.1999969482422	131.36000061035156	132.36000061035156	131.24722290039062	1736000
281	2021-09-01	132.9499969482422	134.32000732421875	132.52000427246094	133.60000610351562	132.476806640625	1199800
282	2021-09-02	133.89999389648438	135.0800018310547	133.80999755859375	134.64999389648438	133.51795959472656	1383100
283	2021-09-03	134.47000122070312	134.47000122070312	133.33999633789062	133.41000366210938	132.28839111328125	640800
284	2021-09-07	133.02000427246094	133.89999389648438	132.1999969482422	132.2100067138672	131.09848022460938	991300
285	2021-09-08	132.25	134.97999572753906	132.0	134.0	132.87342834472656	940600
286	2021-09-09	133.83999633789062	134.55999755859375	133.5399932861328	133.80999755859375	132.68502807617188	890300
287	2021-09-10	133.77000427246094	133.8300018310547	132.42999267578125	132.49000549316406	131.37612915039062	1042500
288	2021-09-13	133.9199981689453	135.38999938964844	133.47000122070312	134.0	132.87342834472656	1245100
289	2021-09-14	134.5	135.11000061035156	133.27000427246094	133.8300018310547	132.70486450195312	1281000
290	2021-09-15	134.52999877929688	136.80999755859375	133.14999389648438	136.75999450683594	135.61021423339844	1965300
291	2021-09-16	136.67999267578125	137.61000061035156	134.5500030517578	135.1199951171875	133.9840087890625	1313800
292	2021-09-17	135.1199951171875	136.82000732421875	133.25	133.3800048828125	132.25865173339844	3181800
293	2021-09-20	132.19000244140625	133.27999877929688	129.49000549316406	131.02999877929688	129.92840576171875	1620700
294	2021-09-21	131.7899932861328	132.52000427246094	130.42999267578125	130.47000122070312	129.37310791015625	1004000
295	2021-09-22	131.24000549316406	132.1199951171875	130.6199951171875	130.83999633789062	129.739990234375	921200
296	2021-09-23	129.74000549316406	130.9600067138672	128.77000427246094	129.02999877929688	129.02999877929688	1048300
297	2021-09-24	129.07000732421875	130.44000244140625	129.07000732421875	129.77000427246094	129.77000427246094	857300
298	2021-09-27	130.02999877929688	131.67999267578125	128.5800018310547	128.8699951171875	128.8699951171875	1009800
299	2021-09-28	128.52000427246094	128.74000549316406	123.55000305175781	123.62000274658203	123.62000274658203	2393300
300	2021-09-29	123.86000061035156	128.1199951171875	123.58999633789062	127.45999908447266	127.45999908447266	2167300
301	2021-09-30	128.25999450683594	128.80999755859375	126.45999908447266	126.5	126.5	1498900
302	2021-10-01	127.58000183105469	128.19000244140625	125.36000061035156	125.58000183105469	125.58000183105469	1167200
303	2021-10-04	125.0	127.12000274658203	124.93000030517578	126.5199966430664	126.5199966430664	1234700
304	2021-10-05	126.62999725341797	127.5199966430664	126.08999633789062	126.63999938964844	126.63999938964844	1276200
305	2021-10-06	125.72000122070312	127.95999908447266	124.87000274658203	127.7699966430664	127.7699966430664	1847800
306	2021-10-07	128.38999938964844	128.8000030517578	125.0	125.58999633789062	125.58999633789062	2171100
307	2021-10-08	125.77999877929688	126.48999786376953	124.08999633789062	124.62000274658203	124.62000274658203	1196400
308	2021-10-11	124.56999969482422	124.87999725341797	123.08999633789062	123.12999725341797	123.12999725341797	1041800
309	2021-10-12	123.68000030517578	124.77999877929688	123.11000061035156	124.41000366210938	124.41000366210938	1943900
310	2021-10-13	122.9800033569336	127.05999755859375	122.76000213623047	126.8499984741211	126.8499984741211	1755700
311	2021-10-14	127.51000213623047	128.36000061035156	127.0	128.05999755859375	128.05999755859375	1314700
312	2021-10-15	128.35000610351562	129.74000549316406	127.80999755859375	128.41000366210938	128.41000366210938	1242000
313	2021-10-18	127.7300033569336	128.6199951171875	126.62000274658203	127.41999816894531	127.41999816894531	1393700
314	2021-10-19	128.3699951171875	129.6699981689453	128.1999969482422	129.44000244140625	129.44000244140625	905300
315	2021-10-20	130.05999755859375	131.72999572753906	129.88999938964844	131.27999877929688	131.27999877929688	985400
316	2021-10-21	131.2899932861328	131.61000061035156	130.14999389648438	130.25999450683594	130.25999450683594	831400
317	2021-10-22	130.6199951171875	131.38999938964844	130.30999755859375	131.1699981689453	131.1699981689453	556200
318	2021-10-25	131.2100067138672	131.61000061035156	130.0	130.36000061035156	130.36000061035156	759800
319	2021-10-26	131.1300048828125	132.6699981689453	130.80999755859375	131.44000244140625	131.44000244140625	745800
320	2021-10-27	131.5	132.1300048828125	129.69000244140625	129.8699951171875	129.8699951171875	759900
321	2021-10-28	129.85000610351562	130.92999267578125	129.17999267578125	129.72000122070312	129.72000122070312	967400
322	2021-10-29	129.57000732421875	129.9600067138672	126.88999938964844	127.62999725341797	127.62999725341797	1566100
323	2021-11-01	127.88999938964844	129.24000549316406	127.62999725341797	128.88999938964844	128.88999938964844	1017400
324	2021-11-02	129.25999450683594	129.25999450683594	127.05999755859375	128.02999877929688	128.02999877929688	1509400
325	2021-11-03	127.70999908447266	128.8699951171875	126.87000274658203	128.17999267578125	128.17999267578125	1599100
326	2021-11-04	128.17999267578125	128.57000732421875	126.41000366210938	127.3499984741211	127.3499984741211	2117300
327	2021-11-05	126.86000061035156	129.77000427246094	126.44000244140625	127.3499984741211	127.3499984741211	1881800
328	2021-11-08	127.86000061035156	127.91000366210938	125.05000305175781	125.58000183105469	125.58000183105469	1410500
329	2021-11-09	125.31999969482422	125.70999908447266	124.37999725341797	125.05999755859375	125.05999755859375	1549000
330	2021-11-10	125.36000061035156	126.22000122070312	124.06999969482422	124.61000061035156	124.61000061035156	1210800
331	2021-11-11	124.06999969482422	124.69000244140625	121.2699966430664	121.5999984741211	121.5999984741211	1541300
332	2021-11-12	121.5999984741211	122.19000244140625	121.41000366210938	122.0999984741211	122.0999984741211	955600
333	2021-11-15	122.93000030517578	124.9800033569336	122.37000274658203	124.55999755859375	124.55999755859375	1546000
334	2021-11-16	124.93000030517578	128.36000061035156	124.55999755859375	126.0	126.0	3315600
335	2021-11-17	125.41999816894531	125.56999969482422	124.05000305175781	124.23999786376953	124.23999786376953	1320100
336	2021-11-18	124.23999786376953	125.23999786376953	122.5999984741211	122.73999786376953	122.73999786376953	1423400
337	2021-11-19	123.3499984741211	123.37999725341797	121.88999938964844	122.76000213623047	122.76000213623047	1824200
338	2021-11-22	122.70999908447266	125.55999755859375	122.62999725341797	124.94999694824219	124.94999694824219	1774500
339	2021-11-23	125.43000030517578	126.73999786376953	124.66999816894531	125.31999969482422	125.31999969482422	1727600
340	2021-11-24	125.1500015258789	126.48999786376953	124.95999908447266	125.52999877929688	125.52999877929688	1268600
341	2021-11-26	123.8499984741211	124.06999969482422	121.47000122070312	121.68000030517578	121.68000030517578	1132800
342	2021-11-29	123.11000061035156	125.30999755859375	122.44999694824219	124.19999694824219	124.19999694824219	2217300
343	2021-11-30	123.01000213623047	123.33999633789062	119.69000244140625	119.87000274658203	119.87000274658203	2876000
344	2021-12-01	121.06999969482422	123.56999969482422	119.55999755859375	119.66000366210938	119.66000366210938	1708700
345	2021-12-02	119.81999969482422	123.3499984741211	119.69999694824219	122.38999938964844	122.38999938964844	1623000
346	2021-12-03	123.29000091552734	123.87000274658203	121.58999633789062	123.75	123.75	1602400