Volt/voltron/data/CHD.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	86.2699966430664	86.58999633789062	85.12999725341797	85.87000274658203	84.41799926757812	1346900
3	2020-07-27	86.18000030517578	87.5	85.91999816894531	87.16999816894531	85.69600677490234	1111900
4	2020-07-28	87.44999694824219	88.80999755859375	87.11000061035156	88.20999908447266	86.71842956542969	1146800
5	2020-07-29	88.22000122070312	89.55999755859375	87.80999755859375	89.30999755859375	87.79983520507812	1338700
6	2020-07-30	89.30000305175781	90.44999694824219	88.68000030517578	90.05999755859375	88.53715515136719	2215600
7	2020-07-31	93.7699966430664	96.4000015258789	92.04000091552734	96.33000183105469	94.70113372802734	4192600
8	2020-08-03	95.19000244140625	95.86000061035156	91.86000061035156	93.41000366210938	91.83050537109375	3076400
9	2020-08-04	92.95999908447266	96.4000015258789	92.55999755859375	96.05000305175781	94.42586517333984	1929700
10	2020-08-05	96.0999984741211	96.72000122070312	95.44999694824219	95.83000183105469	94.20958709716797	1260700
11	2020-08-06	95.75	96.19000244140625	94.8499984741211	95.12000274658203	93.5115966796875	1177000
12	2020-08-07	95.13999938964844	95.80000305175781	94.13999938964844	94.95999908447266	93.35429382324219	1352900
13	2020-08-10	95.0	95.19000244140625	94.1500015258789	94.77999877929688	93.17733001708984	903600
14	2020-08-11	94.54000091552734	94.54000091552734	92.25	92.70999908447266	91.14234161376953	1170400
15	2020-08-12	93.2699966430664	95.33999633789062	92.94999694824219	94.83000183105469	93.22649383544922	943300
16	2020-08-13	94.31999969482422	94.80999755859375	93.61000061035156	94.75	93.38418579101562	830600
17	2020-08-14	94.94000244140625	94.94000244140625	93.98999786376953	94.26000213623047	92.90126037597656	743600
18	2020-08-17	94.22000122070312	96.25	93.75	95.79000091552734	94.40919494628906	2140200
19	2020-08-18	96.02999877929688	96.68000030517578	95.33999633789062	96.45999908447266	95.06953430175781	1874800
20	2020-08-19	96.61000061035156	97.1500015258789	95.77999877929688	96.29000091552734	94.90198516845703	1008300
21	2020-08-20	96.13999938964844	96.72000122070312	95.55000305175781	96.54000091552734	95.14839172363281	815100
22	2020-08-21	96.88999938964844	96.98999786376953	95.94999694824219	96.5	95.10895538330078	1319700
23	2020-08-24	96.16999816894531	96.63999938964844	95.5999984741211	96.62999725341797	95.2370834350586	733500
24	2020-08-25	96.80000305175781	96.83000183105469	95.91999816894531	96.0999984741211	94.71472930908203	1018000
25	2020-08-26	95.69000244140625	96.44000244140625	95.13999938964844	95.91000366210938	94.52745819091797	738300
26	2020-08-27	96.3499984741211	97.0199966430664	95.7699966430664	96.0999984741211	94.71472930908203	789600
27	2020-08-28	95.62999725341797	96.3499984741211	94.08000183105469	94.91000366210938	93.5418930053711	1259400
28	2020-08-31	94.8499984741211	95.91000366210938	94.83999633789062	95.83000183105469	94.44862365722656	1260000
29	2020-09-01	95.33999633789062	95.5	94.1500015258789	95.33000183105469	93.95582580566406	894800
30	2020-09-02	95.52999877929688	98.95999908447266	95.5	98.16000366210938	96.74504089355469	1926400
31	2020-09-03	97.94000244140625	98.0999984741211	93.4000015258789	94.26000213623047	92.90126037597656	1448600
32	2020-09-04	94.02999877929688	94.86000061035156	92.11000061035156	93.30000305175781	91.95509338378906	1149000
33	2020-09-08	93.5	93.68000030517578	91.56999969482422	91.9000015258789	90.57526397705078	1313900
34	2020-09-09	92.73999786376953	95.12000274658203	92.73999786376953	94.04000091552734	92.68441772460938	1004700
35	2020-09-10	93.95999908447266	94.72000122070312	92.72000122070312	92.88999938964844	91.55099487304688	921900
36	2020-09-11	93.36000061035156	94.02999877929688	92.16999816894531	92.87000274658203	91.53129577636719	914700
37	2020-09-14	93.55000305175781	93.5999984741211	92.43000030517578	92.72000122070312	91.38346099853516	761800
38	2020-09-15	92.86000061035156	93.75	91.95999908447266	92.33000183105469	90.99906158447266	1336200
39	2020-09-16	92.58999633789062	93.16999816894531	91.7300033569336	91.95999908447266	90.63440704345703	1047200
40	2020-09-17	91.3499984741211	92.37000274658203	90.55000305175781	92.05999755859375	90.73296356201172	1139500
41	2020-09-18	90.37000274658203	91.79000091552734	89.5999984741211	90.31999969482422	89.0180435180664	3051000
42	2020-09-21	90.19000244140625	91.05999755859375	88.63999938964844	89.63999938964844	88.34783935546875	1449800
43	2020-09-22	89.80999755859375	92.12999725341797	89.55000305175781	91.58999633789062	90.26972961425781	1837400
44	2020-09-23	92.05000305175781	92.33999633789062	91.11000061035156	91.61000061035156	90.2894515991211	1083100
45	2020-09-24	91.70999908447266	93.44999694824219	91.48999786376953	92.58999633789062	91.25531768798828	1077300
46	2020-09-25	92.33999633789062	93.08999633789062	92.0999984741211	92.94999694824219	91.6101303100586	921900
47	2020-09-28	93.62000274658203	94.4000015258789	93.20999908447266	93.45999908447266	92.11279296875	1048900
48	2020-09-29	93.73999786376953	94.0999984741211	92.2699966430664	92.8499984741211	91.51158142089844	1120600
49	2020-09-30	93.31999969482422	94.16000366210938	92.73999786376953	93.70999908447266	92.35918426513672	1297100
50	2020-10-01	94.01000213623047	94.02999877929688	92.58999633789062	93.0999984741211	91.75797271728516	933900
51	2020-10-02	93.16000366210938	93.30999755859375	91.05999755859375	91.16999816894531	89.85579681396484	1498700
52	2020-10-05	91.0199966430664	91.91999816894531	90.2300033569336	90.7300033569336	89.4221420288086	1840000
53	2020-10-06	90.76000213623047	91.2300033569336	89.38999938964844	89.8499984741211	88.55481719970703	1489100
54	2020-10-07	90.48999786376953	91.5999984741211	90.36000061035156	90.93000030517578	89.61925506591797	2046900
55	2020-10-08	90.81999969482422	91.9800033569336	90.51000213623047	91.13999938964844	89.82621765136719	990400
56	2020-10-09	91.45999908447266	93.45999908447266	91.33999633789062	92.76000213623047	91.42288208007812	1076500
57	2020-10-12	92.69999694824219	94.30000305175781	92.13999938964844	93.2699966430664	91.9255142211914	1247700
58	2020-10-13	93.22000122070312	95.91000366210938	92.77999877929688	95.18000030517578	93.80799102783203	1649400
59	2020-10-14	95.31999969482422	96.30999755859375	94.41000366210938	94.47000122070312	93.10823059082031	1127600
60	2020-10-15	93.93000030517578	95.73999786376953	93.55999755859375	95.0999984741211	93.72914123535156	1398900
61	2020-10-16	95.11000061035156	95.41999816894531	92.95999908447266	93.19000244140625	91.84667205810547	3391200
62	2020-10-19	93.5999984741211	94.62999725341797	91.98999786376953	92.33999633789062	91.00892639160156	1294900
63	2020-10-20	93.22000122070312	93.88999938964844	92.18000030517578	92.23999786376953	90.91036224365234	923100
64	2020-10-21	92.37000274658203	93.52999877929688	92.16000366210938	92.19000244140625	90.86109161376953	1183900
65	2020-10-22	92.0199966430664	92.18000030517578	90.94000244140625	90.98999786376953	89.67838287353516	943800
66	2020-10-23	91.30000305175781	91.95999908447266	90.9800033569336	91.91000366210938	90.58512878417969	959700
67	2020-10-26	91.26000213623047	92.01000213623047	90.7699966430664	91.91000366210938	90.58512878417969	760000
68	2020-10-27	92.26000213623047	93.22000122070312	91.70999908447266	92.2300033569336	90.90052032470703	1328100
69	2020-10-28	91.20999908447266	91.80999755859375	88.19999694824219	88.23999786376953	86.96803283691406	1969600
70	2020-10-29	84.0	87.9000015258789	82.5199966430664	87.05999755859375	85.8050308227539	2947100
71	2020-10-30	87.18000030517578	88.95999908447266	86.62000274658203	88.38999938964844	87.11585998535156	1961500
72	2020-11-02	89.86000061035156	90.63999938964844	87.1500015258789	87.9000015258789	86.6329345703125	2505900
73	2020-11-03	88.55999755859375	89.93000030517578	88.2300033569336	89.0	87.71707916259766	1602600
74	2020-11-04	90.05000305175781	90.97000122070312	89.52999877929688	89.7699966430664	88.47596740722656	1382600
75	2020-11-05	91.08000183105469	91.5999984741211	89.23999786376953	90.02999877929688	88.73223114013672	1499500
76	2020-11-06	90.04000091552734	91.37999725341797	89.97000122070312	90.5	89.19544982910156	1038700
77	2020-11-09	91.66000366210938	91.86000061035156	84.77999877929688	84.83000183105469	83.60718536376953	2914700
78	2020-11-10	84.56999969482422	86.9800033569336	84.23999786376953	86.31999969482422	85.0757064819336	2350400
79	2020-11-11	87.30000305175781	88.19999694824219	86.91000366210938	87.41000366210938	86.1500015258789	3891400
80	2020-11-12	88.08999633789062	88.83000183105469	86.62999725341797	87.5	86.23870086669922	2687900
81	2020-11-13	87.41999816894531	87.95999908447266	86.4800033569336	87.37999725341797	86.35729217529297	1456900
82	2020-11-16	87.20999908447266	88.02999877929688	86.05999755859375	87.97000122070312	86.94039154052734	1145400
83	2020-11-17	87.47000122070312	88.27999877929688	87.0	87.20999908447266	86.18928527832031	1356300
84	2020-11-18	87.25	87.62999725341797	85.98999786376953	86.0	84.99344635009766	1927400
85	2020-11-19	85.91000366210938	87.31999969482422	85.83000183105469	86.19999694824219	85.19110107421875	1110800
86	2020-11-20	86.4800033569336	87.18000030517578	85.62000274658203	85.95999908447266	84.95391845703125	1178400
87	2020-11-23	85.62000274658203	86.3499984741211	84.7699966430664	85.2699966430664	84.2719955444336	1031700
88	2020-11-24	85.43000030517578	85.91999816894531	83.43000030517578	83.6500015258789	82.67095184326172	2600600
89	2020-11-25	84.30999755859375	86.0999984741211	84.16000366210938	85.58000183105469	84.57836151123047	1442500
90	2020-11-27	85.93000030517578	86.33000183105469	85.12000274658203	86.2699966430664	85.2602767944336	747900
91	2020-11-30	86.20999908447266	87.83999633789062	85.55999755859375	87.7699966430664	86.74272155761719	2803000
92	2020-12-01	88.37000274658203	88.45999908447266	86.61000061035156	87.83999633789062	86.81190490722656	2374600
93	2020-12-02	87.7699966430664	87.94000244140625	85.08000183105469	86.26000213623047	85.25040435791016	1311100
94	2020-12-03	85.94999694824219	86.91000366210938	85.58000183105469	86.58999633789062	85.5765380859375	1148400
95	2020-12-04	86.3499984741211	87.2699966430664	85.83000183105469	86.33999633789062	85.32946014404297	1109300
96	2020-12-07	86.25	87.47000122070312	86.18000030517578	86.76000213623047	85.74455261230469	1367900
97	2020-12-08	86.26000213623047	87.41000366210938	86.0	87.08999633789062	86.0706787109375	1499900
98	2020-12-09	87.12999725341797	87.5	86.05000305175781	86.44000244140625	85.42829895019531	1158000
99	2020-12-10	86.69000244140625	87.19999694824219	85.05000305175781	85.33000183105469	84.33129119873047	1222600
100	2020-12-11	85.37000274658203	86.25	85.19999694824219	85.8499984741211	84.84519958496094	1226700
101	2020-12-14	85.9800033569336	86.83999633789062	85.76000213623047	86.05999755859375	85.052734375	1049300
102	2020-12-15	86.37999725341797	87.19000244140625	85.95999908447266	86.16000366210938	85.15158081054688	1377600
103	2020-12-16	86.38999938964844	87.63999938964844	86.2699966430664	86.66999816894531	85.65560150146484	923400
104	2020-12-17	87.05999755859375	87.86000061035156	86.80999755859375	87.20999908447266	86.18928527832031	963900
105	2020-12-18	87.26000213623047	88.27999877929688	86.69999694824219	88.1500015258789	87.11827850341797	2454400
106	2020-12-21	87.22000122070312	87.70999908447266	86.0	86.54000091552734	85.52713012695312	1356200
107	2020-12-22	86.19999694824219	86.91000366210938	85.79000091552734	86.55999755859375	85.54689025878906	1122800
108	2020-12-23	86.69999694824219	87.38999938964844	86.66999816894531	86.94000244140625	85.92243957519531	681900
109	2020-12-24	86.77999877929688	87.29000091552734	86.38999938964844	86.86000061035156	85.8433837890625	281900
110	2020-12-28	87.55000305175781	87.8499984741211	86.83999633789062	87.4800033569336	86.45612335205078	636400
111	2020-12-29	87.70999908447266	88.44999694824219	86.83999633789062	87.08000183105469	86.06080627441406	657400
112	2020-12-30	87.0	87.48999786376953	86.68000030517578	86.70999908447266	85.69513702392578	701200
113	2020-12-31	86.93000030517578	87.26000213623047	86.19999694824219	87.2300033569336	86.20905303955078	1651400
114	2021-01-04	87.0199966430664	87.79000091552734	85.58999633789062	86.5999984741211	85.58642578125	1355500
115	2021-01-05	86.5	86.95999908447266	85.2699966430664	85.81999969482422	84.81555938720703	1646300
116	2021-01-06	85.52999877929688	86.61000061035156	85.25	85.94999694824219	84.94403076171875	1439500
117	2021-01-07	85.16999816894531	85.80999755859375	84.12000274658203	84.9000015258789	83.90631866455078	1632300
118	2021-01-08	84.6500015258789	85.4800033569336	83.80999755859375	85.4000015258789	84.40047454833984	1722600
119	2021-01-11	85.63999938964844	86.30999755859375	84.56999969482422	84.91999816894531	83.92608642578125	893300
120	2021-01-12	84.83000183105469	85.0	83.61000061035156	83.87000274658203	82.88838195800781	1611300
121	2021-01-13	84.16000366210938	84.91000366210938	83.61000061035156	84.4800033569336	83.49124908447266	1657800
122	2021-01-14	84.61000061035156	85.06999969482422	84.08999633789062	84.51000213623047	83.52088928222656	1034800
123	2021-01-15	84.37999725341797	85.83000183105469	83.9800033569336	85.23999786376953	84.24234771728516	1961600
124	2021-01-19	85.91000366210938	86.04000091552734	84.4800033569336	85.16000366210938	84.16328430175781	1396100
125	2021-01-20	85.0199966430664	85.25	83.93000030517578	84.73999786376953	83.7481918334961	1457900
126	2021-01-21	84.80000305175781	85.41000366210938	84.22000122070312	85.05999755859375	84.06443786621094	977600
127	2021-01-22	85.4800033569336	85.98999786376953	84.52999877929688	84.91999816894531	83.92608642578125	1446100
128	2021-01-25	85.48999786376953	88.48999786376953	85.11000061035156	87.12000274658203	86.10033416748047	1644500
129	2021-01-26	86.87999725341797	88.06999969482422	86.0199966430664	88.0	86.97003936767578	1440900
130	2021-01-27	87.87999725341797	90.23999786376953	87.54000091552734	87.77999877929688	86.75260925292969	2064000
131	2021-01-28	87.54000091552734	88.77999877929688	86.70999908447266	86.91000366210938	85.8927993774414	1821900
132	2021-01-29	86.52999877929688	87.5	84.33000183105469	84.43000030517578	83.44181823730469	2364700
133	2021-02-01	84.31999969482422	85.41000366210938	83.05999755859375	83.98999786376953	83.00696563720703	2080800
134	2021-02-02	83.98999786376953	83.98999786376953	82.62000274658203	82.69000244140625	81.7221908569336	1808100
135	2021-02-03	82.66000366210938	83.62999725341797	81.75	83.01000213623047	82.03844451904297	1643200
136	2021-02-04	82.5	83.19999694824219	81.45999908447266	82.16000366210938	81.1983871459961	1375200
137	2021-02-05	82.29000091552734	84.08000183105469	82.02999877929688	82.87000274658203	81.90007781982422	1577100
138	2021-02-08	83.04000091552734	83.44999694824219	81.9000015258789	82.33000183105469	81.36640167236328	1133600
139	2021-02-09	82.1500015258789	83.04000091552734	81.5999984741211	82.94999694824219	81.97913360595703	1404900
140	2021-02-10	83.37999725341797	84.05999755859375	83.05000305175781	83.23999786376953	82.2657470703125	1227100
141	2021-02-11	83.52999877929688	83.62000274658203	82.16999816894531	82.72000122070312	81.75183868408203	849300
142	2021-02-12	82.33000183105469	82.95999908447266	81.76000213623047	82.94000244140625	82.22073364257812	889000
143	2021-02-16	82.7300033569336	83.02999877929688	81.58999633789062	81.66999816894531	80.96174621582031	1101900
144	2021-02-17	81.45999908447266	82.91000366210938	81.02999877929688	82.76000213623047	82.04229736328125	1515400
145	2021-02-18	82.2300033569336	83.7300033569336	81.94999694824219	83.55000305175781	82.825439453125	890700
146	2021-02-19	83.12000274658203	83.47000122070312	81.41000366210938	81.44999694824219	80.74364471435547	1486400
147	2021-02-22	81.55000305175781	81.58000183105469	80.05999755859375	80.5199966430664	79.82171630859375	1357500
148	2021-02-23	81.01000213623047	81.48999786376953	80.19000244140625	81.02999877929688	80.3272933959961	1097100
149	2021-02-24	80.29000091552734	80.69000244140625	78.69000244140625	79.55000305175781	78.8601303100586	1635300
150	2021-02-25	79.45999908447266	80.87999725341797	78.81999969482422	79.38999938964844	78.7015151977539	1128300
151	2021-02-26	79.87000274658203	80.18000030517578	78.7300033569336	78.75	78.06707000732422	1550000
152	2021-03-01	78.87999725341797	80.23999786376953	78.58000183105469	78.69000244140625	78.0075912475586	1174100
153	2021-03-02	78.62000274658203	79.8499984741211	78.54000091552734	79.22000122070312	78.53298950195312	1194400
154	2021-03-03	78.80000305175781	79.33999633789062	78.3499984741211	78.43000030517578	77.74983978271484	1139500
155	2021-03-04	78.86000061035156	79.58000183105469	77.69999694824219	77.91999816894531	77.24427032470703	1674300
156	2021-03-05	78.06999969482422	80.25	77.62000274658203	79.95999908447266	79.26657104492188	1939900
157	2021-03-08	79.63999938964844	81.51000213623047	79.12000274658203	80.83000183105469	80.1290283203125	1508700
158	2021-03-09	81.0	82.41000366210938	80.2300033569336	80.41000366210938	79.7126693725586	1399800
159	2021-03-10	80.52999877929688	81.88999938964844	79.56999969482422	81.1500015258789	80.44625091552734	1225800
160	2021-03-11	80.76000213623047	82.47000122070312	80.36000061035156	81.5	80.79322052001953	1150600
161	2021-03-12	81.97000122070312	83.22000122070312	81.76000213623047	82.9000015258789	82.18107604980469	1379800
162	2021-03-15	83.55000305175781	83.55000305175781	81.77999877929688	82.9000015258789	82.18107604980469	1763600
163	2021-03-16	82.88999938964844	83.73999786376953	82.52999877929688	83.4000015258789	82.67674255371094	1158500
164	2021-03-17	83.75	83.75	82.08000183105469	82.16000366210938	81.44749450683594	1305800
165	2021-03-18	82.2300033569336	82.91000366210938	80.91000366210938	82.26000213623047	81.54663848876953	1793500
166	2021-03-19	82.37000274658203	83.93000030517578	82.31999969482422	83.08999633789062	82.36943054199219	3561500
167	2021-03-22	83.08999633789062	84.68000030517578	82.30999755859375	84.51000213623047	83.7771224975586	1737200
168	2021-03-23	84.9800033569336	86.04000091552734	83.98999786376953	85.70999908447266	84.96670532226562	1508200
169	2021-03-24	84.8499984741211	85.0999984741211	83.05999755859375	84.56999969482422	83.83659362792969	1306800
170	2021-03-25	85.27999877929688	86.05000305175781	84.38999938964844	86.0	85.25419616699219	1896600
171	2021-03-26	85.63999938964844	87.55000305175781	85.25	87.3499984741211	86.59249114990234	2333800
172	2021-03-29	87.6500015258789	89.33999633789062	87.4800033569336	88.58000183105469	87.81182861328125	2215300
173	2021-03-30	87.68000030517578	88.37000274658203	87.20999908447266	87.91999816894531	87.15754699707031	1432100
174	2021-03-31	88.05999755859375	88.4800033569336	86.91999816894531	87.3499984741211	86.59249114990234	2227100
175	2021-04-01	86.87999725341797	87.23999786376953	85.19999694824219	86.52999877929688	85.77959442138672	1753300
176	2021-04-05	86.77999877929688	87.94999694824219	86.62000274658203	87.47000122070312	86.7114486694336	1692900
177	2021-04-06	87.0199966430664	88.80000305175781	87.0	88.20999908447266	87.44503021240234	1162500
178	2021-04-07	88.5999984741211	88.72000122070312	87.55000305175781	87.86000061035156	87.09806060791016	1278700
179	2021-04-08	87.87999725341797	88.29000091552734	86.93000030517578	87.30999755859375	86.55284118652344	1476200
180	2021-04-09	87.25	88.08000183105469	86.41000366210938	86.79000091552734	86.03734588623047	1329100
181	2021-04-12	87.19999694824219	87.76000213623047	86.5	87.41000366210938	86.65196990966797	1347400
182	2021-04-13	86.94999694824219	87.4800033569336	86.66000366210938	86.77999877929688	86.02743530273438	1048000
183	2021-04-14	86.80000305175781	87.11000061035156	86.20999908447266	86.88999938964844	86.136474609375	1058500
184	2021-04-15	87.0	87.87999725341797	86.94999694824219	87.63999938964844	86.87997436523438	998700
185	2021-04-16	88.01000213623047	88.23999786376953	87.29000091552734	87.94000244140625	87.17737579345703	963000
186	2021-04-19	86.76000213623047	87.4000015258789	85.62000274658203	87.33999633789062	86.58257293701172	1306800
187	2021-04-20	87.38999938964844	90.23999786376953	87.38999938964844	89.16999816894531	88.39669799804688	1263700
188	2021-04-21	89.61000061035156	90.1500015258789	89.16999816894531	89.88999938964844	89.11045837402344	1036700
189	2021-04-22	89.63999938964844	90.20999908447266	89.06999969482422	89.62999725341797	88.85270690917969	1013500
190	2021-04-23	89.2300033569336	89.79000091552734	87.33000183105469	87.55999755859375	86.8006591796875	1416400
191	2021-04-26	87.37000274658203	87.54000091552734	85.52999877929688	86.06999969482422	85.3235855102539	1843500
192	2021-04-27	85.33999633789062	85.83999633789062	84.36000061035156	84.7699966430664	84.03486633300781	1529100
193	2021-04-28	84.81999969482422	85.20999908447266	83.93000030517578	84.4000015258789	83.6680679321289	1247100
194	2021-04-29	84.45999908447266	86.19999694824219	84.25	85.9800033569336	85.234375	1282200
195	2021-04-30	86.0	86.08999633789062	84.22000122070312	85.73999786376953	84.99644470214844	2437000
196	2021-05-03	85.76000213623047	87.77999877929688	85.44000244140625	87.44999694824219	86.69161987304688	1117900
197	2021-05-04	87.68000030517578	89.51000213623047	87.38999938964844	89.41999816894531	88.64453887939453	1594300
198	2021-05-05	88.87999725341797	89.31999969482422	87.69999694824219	88.29000091552734	87.52433776855469	1399700
199	2021-05-06	88.9000015258789	89.18000030517578	88.25	88.4800033569336	87.71268463134766	895000
200	2021-05-07	88.44000244140625	88.87999725341797	87.38999938964844	87.43000030517578	86.67179107666016	816200
201	2021-05-10	87.52999877929688	89.80999755859375	87.52999877929688	89.38999938964844	88.61479949951172	1195200
202	2021-05-11	89.75	90.0	87.87000274658203	88.08999633789062	87.32606506347656	1367300
203	2021-05-12	88.55000305175781	88.55000305175781	87.3499984741211	87.4000015258789	86.64205932617188	1154800
204	2021-05-13	86.94000244140625	89.30000305175781	86.5	88.63999938964844	88.12641143798828	1338700
205	2021-05-14	88.80999755859375	89.41999816894531	88.48999786376953	88.55000305175781	88.03693389892578	887400
206	2021-05-17	88.8499984741211	89.44999694824219	88.19000244140625	88.29000091552734	87.77843475341797	1298500
207	2021-05-18	88.08000183105469	88.87999725341797	87.5199966430664	87.83999633789062	87.33103942871094	979500
208	2021-05-19	88.01000213623047	88.01000213623047	86.58999633789062	87.69999694824219	87.19184875488281	937900
209	2021-05-20	87.66000366210938	88.58999633789062	87.29000091552734	87.37999725341797	86.87370300292969	1225700
210	2021-05-21	87.47000122070312	87.77999877929688	87.0	87.19000244140625	86.684814453125	1505400
211	2021-05-24	87.38999938964844	87.81999969482422	86.80999755859375	87.19999694824219	86.69474792480469	811800
212	2021-05-25	87.01000213623047	87.16999816894531	85.75	86.91000366210938	86.40643310546875	1483400
213	2021-05-26	86.76000213623047	87.0999984741211	85.95999908447266	86.66000366210938	86.15788269042969	1041600
214	2021-05-27	86.41000366210938	87.08999633789062	85.2300033569336	85.30999755859375	84.8156967163086	2481200
215	2021-05-28	85.16000366210938	86.41000366210938	85.16000366210938	85.7300033569336	85.23326873779297	875600
216	2021-06-01	86.04000091552734	86.81999969482422	84.38999938964844	84.87000274658203	84.37825012207031	1121900
217	2021-06-02	84.9800033569336	85.41999816894531	84.61000061035156	85.0999984741211	84.60691833496094	1084800
218	2021-06-03	85.20999908447266	86.33000183105469	85.12000274658203	86.20999908447266	85.71047973632812	1656300
219	2021-06-04	86.27999877929688	86.62999725341797	85.72000122070312	86.47000122070312	85.96897888183594	1661600
220	2021-06-07	86.47000122070312	86.61000061035156	85.36000061035156	86.0199966430664	85.5215835571289	1376400
221	2021-06-08	86.08999633789062	86.47000122070312	84.9800033569336	85.12999725341797	84.6367416381836	1478200
222	2021-06-09	85.4000015258789	86.0	84.41000366210938	84.54000091552734	84.05016326904297	1144900
223	2021-06-10	84.43000030517578	85.33999633789062	84.43000030517578	84.7300033569336	84.23905944824219	2284200
224	2021-06-11	84.66999816894531	84.7300033569336	84.05999755859375	84.69000244140625	84.19929504394531	1242700
225	2021-06-14	84.9800033569336	85.08000183105469	83.94999694824219	84.54000091552734	84.05016326904297	1395100
226	2021-06-15	84.83999633789062	85.6500015258789	84.52999877929688	85.19000244140625	84.69639587402344	1735500
227	2021-06-16	85.75	86.0	83.93000030517578	84.23999786376953	83.75189971923828	1369000
228	2021-06-17	83.9800033569336	85.55000305175781	83.56999969482422	85.45999908447266	84.96482849121094	1479500
229	2021-06-18	84.94000244140625	85.05999755859375	83.5999984741211	83.68000030517578	83.19514465332031	2756100
230	2021-06-21	83.83999633789062	84.27999877929688	83.66000366210938	83.94999694824219	83.46357727050781	1179400
231	2021-06-22	83.9800033569336	84.47000122070312	83.73999786376953	83.94000244140625	83.45364379882812	1247600
232	2021-06-23	84.02999877929688	84.02999877929688	83.02999877929688	83.05000305175781	82.56879425048828	798700
233	2021-06-24	82.75	83.30999755859375	82.4000015258789	83.18000030517578	82.69804382324219	1116500
234	2021-06-25	83.16000366210938	84.69999694824219	82.7300033569336	84.2300033569336	83.74195861816406	6334300
235	2021-06-28	84.5	85.5	84.2300033569336	85.05999755859375	84.567138671875	1191900
236	2021-06-29	85.44000244140625	85.66000366210938	84.55000305175781	84.94000244140625	84.44784545898438	946600
237	2021-06-30	85.08999633789062	85.9000015258789	85.05000305175781	85.22000122070312	84.72622680664062	1154100
238	2021-07-01	85.62000274658203	85.86000061035156	84.7300033569336	84.9000015258789	84.40807342529297	975500
239	2021-07-02	85.0999984741211	85.73999786376953	85.01000213623047	85.2699966430664	84.77593231201172	810100
240	2021-07-06	85.05000305175781	85.91999816894531	84.94999694824219	85.5199966430664	85.02448272705078	1565500
241	2021-07-07	85.72000122070312	87.80999755859375	85.5	86.62999725341797	86.1280517578125	1289800
242	2021-07-08	86.7699966430664	87.69000244140625	85.8499984741211	86.51000213623047	86.00875091552734	1048100
243	2021-07-09	86.62000274658203	87.16999816894531	86.30000305175781	86.9800033569336	86.47602081298828	1905000
244	2021-07-12	86.91999816894531	86.9800033569336	86.19999694824219	86.5199966430664	86.01868438720703	1007600
245	2021-07-13	86.12999725341797	86.76000213623047	85.7699966430664	86.02999877929688	85.53152465820312	1200800
246	2021-07-14	85.2300033569336	86.11000061035156	84.81999969482422	85.95999908447266	85.4619369506836	1400700
247	2021-07-15	86.05000305175781	86.45999908447266	85.05000305175781	86.45999908447266	85.95903778076172	874700
248	2021-07-16	86.80999755859375	87.62999725341797	86.44999694824219	87.33000183105469	86.8239974975586	1061000
249	2021-07-19	87.16999816894531	88.91000366210938	86.58000183105469	87.51000213623047	87.0029525756836	1599200
250	2021-07-20	87.48999786376953	88.69000244140625	86.95999908447266	86.98999786376953	86.4859619140625	1126900
251	2021-07-21	86.72000122070312	86.95999908447266	84.91999816894531	84.94000244140625	84.44784545898438	1925500
252	2021-07-22	84.69000244140625	85.5	84.04000091552734	85.16000366210938	84.66657257080078	1145200
253	2021-07-23	84.77999877929688	86.58000183105469	84.25	86.4800033569336	85.97891998291016	675000
254	2021-07-26	86.23999786376953	86.97000122070312	85.9800033569336	86.44000244140625	85.93915557861328	1072900
255	2021-07-27	86.61000061035156	88.2699966430664	86.45999908447266	87.05000305175781	86.54562377929688	1095200
256	2021-07-28	86.87999725341797	87.05000305175781	85.80999755859375	86.30000305175781	85.79996490478516	941700
257	2021-07-29	86.73999786376953	87.2300033569336	86.2699966430664	86.91000366210938	86.40643310546875	943200
258	2021-07-30	85.88999938964844	88.23999786376953	85.25	86.58000183105469	86.0783462524414	2328600
259	2021-08-02	86.27999877929688	86.7300033569336	84.38999938964844	85.5999984741211	85.10401916503906	1627000
260	2021-08-03	85.05999755859375	85.95999908447266	84.47000122070312	85.13999938964844	84.64668273925781	1778500
261	2021-08-04	84.70999908447266	85.25	82.91000366210938	83.7699966430664	83.28462219238281	1522400
262	2021-08-05	84.37000274658203	84.4800033569336	83.27999877929688	83.75	83.26473999023438	1128600
263	2021-08-06	83.98999786376953	84.31999969482422	82.97000122070312	83.51000213623047	83.02613067626953	1232000
264	2021-08-09	84.0	84.27999877929688	83.38999938964844	84.12999725341797	83.64253234863281	725900
265	2021-08-10	84.08999633789062	84.37000274658203	83.30999755859375	84.12999725341797	83.64253234863281	968900
266	2021-08-11	84.38999938964844	84.76000213623047	84.13999938964844	84.25	83.7618408203125	662000
267	2021-08-12	84.73999786376953	84.7699966430664	84.05999755859375	84.31999969482422	83.83143615722656	588800
268	2021-08-13	84.3499984741211	85.26000213623047	84.13999938964844	85.0999984741211	84.86154174804688	784200
269	2021-08-16	85.37000274658203	86.37000274658203	85.29000091552734	86.20999908447266	85.96842956542969	884200
270	2021-08-17	86.20999908447266	86.8499984741211	85.95999908447266	86.58999633789062	86.34736633300781	873100
271	2021-08-18	86.02999877929688	86.69999694824219	84.69000244140625	84.75	84.51252746582031	1005400
272	2021-08-19	84.97000122070312	86.62000274658203	84.76000213623047	86.38999938964844	86.1479263305664	707500
273	2021-08-20	86.33999633789062	86.9800033569336	85.9000015258789	86.0199966430664	85.77896118164062	870000
274	2021-08-23	86.0999984741211	86.0999984741211	84.91000366210938	84.91999816894531	84.68204498291016	895300
275	2021-08-24	84.6500015258789	84.6500015258789	83.12999725341797	83.13999938964844	82.90703582763672	944700
276	2021-08-25	83.08999633789062	83.08999633789062	82.2699966430664	82.36000061035156	82.12921905517578	954800
277	2021-08-26	82.38999938964844	82.75	81.87000274658203	82.37999725341797	82.14916229248047	918600
278	2021-08-27	82.4000015258789	82.9800033569336	82.01000213623047	82.70999908447266	82.47824096679688	925000
279	2021-08-30	82.72000122070312	83.62999725341797	82.68000030517578	83.55999755859375	83.32585906982422	701700
280	2021-08-31	83.66000366210938	83.91000366210938	83.19000244140625	83.66000366210938	83.42558288574219	1325000
281	2021-09-01	83.94000244140625	84.4800033569336	83.66999816894531	84.33000183105469	84.09370422363281	862600
282	2021-09-02	84.44000244140625	84.81999969482422	84.0	84.30999755859375	84.0737533569336	857300
283	2021-09-03	84.12999725341797	84.7699966430664	83.8499984741211	84.38999938964844	84.15353393554688	625800
284	2021-09-07	84.44999694824219	84.5999984741211	83.30999755859375	83.98999786376953	83.75465393066406	1099200
285	2021-09-08	84.13999938964844	86.20999908447266	84.04000091552734	84.5999984741211	84.36294555664062	1607600
286	2021-09-09	84.69999694824219	84.73999786376953	82.94999694824219	83.45999908447266	83.22613525390625	2718700
287	2021-09-10	83.33000183105469	83.38999938964844	82.41000366210938	82.70999908447266	82.47824096679688	1869000
288	2021-09-13	82.68000030517578	84.23999786376953	82.68000030517578	83.33999633789062	83.1064682006836	969800
289	2021-09-14	83.62000274658203	83.77999877929688	82.93000030517578	83.70999908447266	83.4754409790039	1481600
290	2021-09-15	83.75	83.94999694824219	83.27999877929688	83.6500015258789	83.41561126708984	1259900
291	2021-09-16	83.5	83.73999786376953	82.58000183105469	83.48999786376953	83.25605010986328	844500
292	2021-09-17	83.19999694824219	83.9800033569336	83.19999694824219	83.58999633789062	83.35577392578125	2384200
293	2021-09-20	83.54000091552734	83.97000122070312	82.95999908447266	83.69999694824219	83.46546173095703	1909700
294	2021-09-21	83.86000061035156	84.68000030517578	83.72000122070312	84.12000274658203	83.88429260253906	1933900
295	2021-09-22	84.58000183105469	84.61000061035156	83.02999877929688	83.20999908447266	82.97683715820312	997400
296	2021-09-23	82.9000015258789	83.54000091552734	82.72000122070312	83.2699966430664	83.03666687011719	939800
297	2021-09-24	83.33999633789062	83.58999633789062	82.56999969482422	82.9800033569336	82.74748992919922	1110100
298	2021-09-27	82.7300033569336	83.06999969482422	82.33000183105469	82.55999755859375	82.32865905761719	1044500
299	2021-09-28	82.44999694824219	83.56999969482422	82.0199966430664	83.30000305175781	83.06658935546875	1623200
300	2021-09-29	83.1500015258789	84.66000366210938	83.1500015258789	84.26000213623047	84.0239028930664	1019000
301	2021-09-30	84.19000244140625	84.33000183105469	82.54000091552734	82.56999969482422	82.33863067626953	1193900
302	2021-10-01	82.69000244140625	83.01000213623047	81.44000244140625	82.23999786376953	82.00955200195312	1167800
303	2021-10-04	82.43000030517578	83.11000061035156	81.52999877929688	81.7300033569336	81.50099182128906	1428100
304	2021-10-05	81.63999938964844	81.91999816894531	81.06999969482422	81.19999694824219	80.97246551513672	1121000
305	2021-10-06	81.12000274658203	82.88999938964844	80.76000213623047	82.7300033569336	82.49818420410156	1168600
306	2021-10-07	82.9000015258789	83.70999908447266	82.9000015258789	82.9800033569336	82.74748992919922	1027400
307	2021-10-08	82.94999694824219	83.41999816894531	82.58999633789062	83.1500015258789	82.91700744628906	862800
308	2021-10-11	83.13999938964844	83.36000061035156	82.70999908447266	83.0	82.76742553710938	568600
309	2021-10-12	82.72000122070312	83.5199966430664	82.30000305175781	82.55999755859375	82.32865905761719	803400
310	2021-10-13	82.44999694824219	83.18000030517578	82.27999877929688	83.12000274658203	82.88709259033203	842600
311	2021-10-14	83.33999633789062	83.62999725341797	83.08000183105469	83.37000274658203	83.13639068603516	623200
312	2021-10-15	83.51000213623047	83.97000122070312	82.94000244140625	83.44999694824219	83.2161636352539	846200
313	2021-10-18	83.25	83.5	82.76000213623047	82.91999816894531	82.68765258789062	1246400
314	2021-10-19	82.5999984741211	83.3499984741211	81.27999877929688	83.33000183105469	83.09650421142578	1623400
315	2021-10-20	83.52999877929688	84.79000091552734	83.29000091552734	83.5999984741211	83.3657455444336	1295400
316	2021-10-21	84.22000122070312	84.4000015258789	83.62999725341797	83.80000305175781	83.565185546875	918100
317	2021-10-22	83.9000015258789	84.91000366210938	83.87999725341797	84.68000030517578	84.44271850585938	911700
318	2021-10-25	84.2300033569336	84.25	82.69999694824219	83.76000213623047	83.52529907226562	1331000
319	2021-10-26	83.72000122070312	84.7699966430664	83.55999755859375	84.5999984741211	84.36294555664062	760400
320	2021-10-27	84.77999877929688	85.12000274658203	83.77999877929688	84.08000183105469	83.84440612792969	1124300
321	2021-10-28	84.08000183105469	85.73999786376953	83.8499984741211	85.29000091552734	85.05101013183594	2317200
322	2021-10-29	86.38999938964844	88.38999938964844	86.19999694824219	87.36000061035156	87.1152114868164	2773600
323	2021-11-01	87.87000274658203	88.5199966430664	86.88999938964844	87.63999938964844	87.39442443847656	1500000
324	2021-11-02	87.9000015258789	89.45999908447266	87.5	89.06999969482422	88.82041931152344	1243000
325	2021-11-03	88.98999786376953	89.44999694824219	88.08999633789062	88.91000366210938	88.66087341308594	961400
326	2021-11-04	88.75	89.3499984741211	88.20999908447266	89.3499984741211	89.0996322631836	825200
327	2021-11-05	89.5	89.70999908447266	88.5999984741211	88.77999877929688	88.5312271118164	956700
328	2021-11-08	88.63999938964844	88.77999877929688	87.05999755859375	88.43000030517578	88.18221282958984	1261900
329	2021-11-09	88.55999755859375	89.70999908447266	88.12999725341797	89.66000366210938	89.40876770019531	981200
330	2021-11-10	89.94999694824219	90.94999694824219	89.66000366210938	90.4000015258789	90.14669036865234	873600
331	2021-11-11	90.16000366210938	90.38999938964844	89.8499984741211	90.29000091552734	90.03700256347656	565300
332	2021-11-12	90.3499984741211	90.61000061035156	89.77999877929688	89.91999816894531	89.91999816894531	734400
333	2021-11-15	90.04000091552734	91.38999938964844	89.80999755859375	91.16000366210938	91.16000366210938	864700
334	2021-11-16	91.2699966430664	91.73999786376953	90.81999969482422	91.0999984741211	91.0999984741211	760100
335	2021-11-17	91.12999725341797	91.62000274658203	90.86000061035156	91.48999786376953	91.48999786376953	780700
336	2021-11-18	91.48999786376953	91.5	90.63999938964844	91.22000122070312	91.22000122070312	929700
337	2021-11-19	91.98999786376953	93.05999755859375	91.77999877929688	92.2300033569336	92.2300033569336	1719300
338	2021-11-22	92.2300033569336	94.44999694824219	91.93000030517578	93.75	93.75	1311800
339	2021-11-23	93.76000213623047	94.5999984741211	93.41000366210938	94.12999725341797	94.12999725341797	1067800
340	2021-11-24	93.81999969482422	94.05000305175781	92.77999877929688	93.37999725341797	93.37999725341797	805600
341	2021-11-26	93.48999786376953	94.75	93.27999877929688	93.33999633789062	93.33999633789062	661800
342	2021-11-29	93.88999938964844	94.37000274658203	92.93000030517578	93.75	93.75	1129900
343	2021-11-30	92.91999816894531	93.3499984741211	88.94000244140625	89.37999725341797	89.37999725341797	3807400
344	2021-12-01	89.94999694824219	92.36000061035156	89.7300033569336	90.68000030517578	90.68000030517578	2932300
345	2021-12-02	90.94999694824219	92.04000091552734	90.63999938964844	91.05999755859375	91.05999755859375	1754400
346	2021-12-03	91.81999969482422	92.38999938964844	91.47000122070312	92.33000183105469	92.33000183105469	1342700