Volt/voltron/data/CHRW.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	85.52999877929688	86.37000274658203	85.01000213623047	86.06999969482422	83.75763702392578	914700
3	2020-07-27	85.97000122070312	88.37000274658203	85.97000122070312	87.69999694824219	85.34384155273438	1668100
4	2020-07-28	87.83999633789062	88.48999786376953	87.04000091552734	87.1500015258789	84.8086166381836	3185900
5	2020-07-29	92.30999755859375	99.22000122070312	91.75	95.27999877929688	92.72020721435547	5582000
6	2020-07-30	94.37999725341797	96.55999755859375	92.44999694824219	93.55999755859375	91.04640197753906	2526300
7	2020-07-31	93.54000091552734	93.88999938964844	91.80999755859375	93.72000122070312	91.20211791992188	2037300
8	2020-08-03	93.66999816894531	94.5	91.86000061035156	93.54000091552734	91.02694702148438	1714100
9	2020-08-04	92.93000030517578	95.79000091552734	92.16999816894531	95.45999908447266	92.8953628540039	2278300
10	2020-08-05	96.23999786376953	96.48999786376953	94.41999816894531	95.51000213623047	92.94401550292969	1364000
11	2020-08-06	94.62999725341797	95.47000122070312	94.19999694824219	95.16000366210938	92.60343170166016	691100
12	2020-08-07	95.05000305175781	96.66999816894531	94.01000213623047	95.79000091552734	93.21650695800781	1270100
13	2020-08-10	96.3499984741211	96.9800033569336	95.72000122070312	96.63999938964844	94.04367065429688	977400
14	2020-08-11	97.0	97.48999786376953	95.11000061035156	95.30000305175781	92.73965454101562	980400
15	2020-08-12	96.16999816894531	96.86000061035156	95.51000213623047	95.68000030517578	93.10945129394531	1266600
16	2020-08-13	95.41999816894531	95.80000305175781	94.45999908447266	95.12000274658203	92.56449890136719	1235200
17	2020-08-14	95.62000274658203	96.01000213623047	94.69000244140625	95.08000183105469	92.52558135986328	910400
18	2020-08-17	93.7300033569336	95.93000030517578	93.52999877929688	95.27999877929688	92.72020721435547	982100
19	2020-08-18	95.26000213623047	95.6500015258789	94.5999984741211	94.95999908447266	92.40879821777344	766200
20	2020-08-19	95.19999694824219	95.88999938964844	94.66999816894531	95.43000030517578	92.86616516113281	785100
21	2020-08-20	95.19999694824219	96.63999938964844	94.91999816894531	96.52999877929688	93.9366226196289	1089600
22	2020-08-21	96.16999816894531	96.8499984741211	95.68000030517578	96.48999786376953	93.8976821899414	1225200
23	2020-08-24	96.94999694824219	97.19000244140625	95.75	96.9800033569336	94.37451934814453	1051300
24	2020-08-25	97.33000183105469	97.75	96.20999908447266	96.55000305175781	93.95608520507812	1008800
25	2020-08-26	96.2699966430664	97.5	95.94999694824219	97.27999877929688	94.66646575927734	882200
26	2020-08-27	97.91000366210938	98.9800033569336	97.1500015258789	98.26000213623047	95.62013244628906	1451900
27	2020-08-28	98.30999755859375	98.87999725341797	97.5999984741211	98.7300033569336	96.0775146484375	2159100
28	2020-08-31	98.91999816894531	99.66999816894531	97.80000305175781	98.30000305175781	95.65906524658203	1357500
29	2020-09-01	98.2300033569336	99.33999633789062	97.58999633789062	99.22000122070312	96.5543441772461	930900
30	2020-09-02	99.30999755859375	99.93000030517578	98.83000183105469	99.66999816894531	96.99224853515625	1273300
31	2020-09-03	99.0	99.0	96.72000122070312	97.61000061035156	95.47614288330078	1107100
32	2020-09-04	98.01000213623047	98.29000091552734	96.2300033569336	97.9000015258789	95.75979614257812	1263000
33	2020-09-08	97.33000183105469	97.33000183105469	95.69000244140625	95.72000122070312	93.6274642944336	1152200
34	2020-09-09	96.44999694824219	99.52999877929688	96.44999694824219	99.01000213623047	96.84553527832031	1122800
35	2020-09-10	99.4800033569336	101.06999969482422	98.38999938964844	98.55000305175781	96.39559173583984	1620500
36	2020-09-11	98.62000274658203	99.54000091552734	97.79000091552734	98.66000366210938	96.50318908691406	1259600
37	2020-09-14	99.18000030517578	101.2699966430664	99.0	100.70999908447266	98.50836181640625	2157700
38	2020-09-15	101.19000244140625	104.87000274658203	100.91999816894531	104.05999755859375	101.78512573242188	2748800
39	2020-09-16	104.94000244140625	105.70999908447266	103.33999633789062	103.48999786376953	101.22760009765625	2527100
40	2020-09-17	102.13999938964844	104.4800033569336	101.94999694824219	103.56999969482422	101.30585479736328	1267500
41	2020-09-18	103.25	104.83999633789062	102.5199966430664	103.12999725341797	100.8754653930664	2272500
42	2020-09-21	102.37000274658203	102.70999908447266	100.29000091552734	101.94999694824219	99.72126007080078	1266800
43	2020-09-22	102.61000061035156	103.56999969482422	101.91999816894531	102.55999755859375	100.31793212890625	1260500
44	2020-09-23	102.43000030517578	103.48999786376953	101.06999969482422	101.16999816894531	98.95831298828125	1421800
45	2020-09-24	100.5	102.70999908447266	99.30999755859375	101.80000305175781	99.57453918457031	1113100
46	2020-09-25	101.19000244140625	102.83000183105469	100.97000122070312	102.36000061035156	100.12230682373047	848300
47	2020-09-28	103.5	104.54000091552734	102.68000030517578	103.25	100.99285125732422	1043800
48	2020-09-29	103.61000061035156	104.94999694824219	102.94999694824219	103.69999694824219	101.4330062866211	1198000
49	2020-09-30	104.11000061035156	105.5999984741211	101.7300033569336	102.19000244140625	99.95602416992188	1514700
50	2020-10-01	103.08999633789062	103.70999908447266	100.83999633789062	101.22000122070312	99.0072250366211	936400
51	2020-10-02	100.12999725341797	101.69000244140625	99.0	100.87000274658203	98.66487121582031	1241100
52	2020-10-05	102.20999908447266	104.33999633789062	101.87999725341797	104.0	101.72644805908203	1271800
53	2020-10-06	103.4000015258789	104.2699966430664	102.25	103.58999633789062	101.32540893554688	1112600
54	2020-10-07	104.66000366210938	106.47000122070312	104.20999908447266	106.16000366210938	103.83922576904297	1261000
55	2020-10-08	106.4800033569336	106.75	105.61000061035156	106.13999938964844	103.81966400146484	848300
56	2020-10-09	106.5999984741211	106.61000061035156	104.81999969482422	105.44999694824219	103.14474487304688	1019600
57	2020-10-12	106.0199966430664	106.29000091552734	104.4800033569336	105.0199966430664	102.7241439819336	952000
58	2020-10-13	104.95999908447266	105.86000061035156	104.4800033569336	104.61000061035156	102.3231201171875	838200
59	2020-10-14	105.13999938964844	105.52999877929688	104.19000244140625	104.81999969482422	102.52852630615234	978000
60	2020-10-15	104.20999908447266	105.20999908447266	103.54000091552734	105.12000274658203	102.82196807861328	880100
61	2020-10-16	103.9000015258789	104.31999969482422	100.04000091552734	100.2300033569336	98.03886413574219	1926400
62	2020-10-19	100.26000213623047	101.43000030517578	99.48999786376953	100.0	97.81388854980469	1357200
63	2020-10-20	100.66999816894531	102.0999984741211	99.97000122070312	100.51000213623047	98.31275177001953	1019800
64	2020-10-21	100.44000244140625	102.47000122070312	99.97000122070312	100.7699966430664	98.56706237792969	1251800
65	2020-10-22	100.62000274658203	101.04000091552734	99.0	99.58000183105469	97.403076171875	1144700
66	2020-10-23	99.80000305175781	100.73999786376953	99.16999816894531	100.54000091552734	98.34209442138672	945200
67	2020-10-26	100.31999969482422	100.43000030517578	98.08999633789062	99.58999633789062	97.41284942626953	1544000
68	2020-10-27	99.41000366210938	101.61000061035156	99.26000213623047	100.02999877929688	97.8432388305664	1626500
69	2020-10-28	94.43000030517578	95.02999877929688	88.3499984741211	88.58000183105469	86.64354705810547	4192600
70	2020-10-29	88.01000213623047	91.37000274658203	88.0	90.08000183105469	88.11075592041016	2031700
71	2020-10-30	89.62000274658203	90.0	86.80000305175781	88.43000030517578	86.496826171875	2411400
72	2020-11-02	89.97000122070312	90.04000091552734	86.77999877929688	87.33999633789062	85.43065643310547	1800200
73	2020-11-03	88.5	89.5999984741211	87.52999877929688	89.22000122070312	87.2695541381836	1352300
74	2020-11-04	89.12999725341797	90.76000213623047	88.01000213623047	88.11000061035156	86.18382263183594	1173400
75	2020-11-05	89.68000030517578	89.93000030517578	87.97000122070312	88.80000305175781	86.85873413085938	1399200
76	2020-11-06	88.83999633789062	90.97000122070312	88.02999877929688	90.62000274658203	88.63894653320312	1362100
77	2020-11-09	95.2300033569336	95.98999786376953	91.4800033569336	93.91999816894531	91.86680603027344	2417500
78	2020-11-10	93.44999694824219	94.72000122070312	92.5	93.88999938964844	91.83746337890625	1404100
79	2020-11-11	93.80000305175781	94.55000305175781	91.98999786376953	93.33000183105469	91.28970336914062	1170400
80	2020-11-12	93.45999908447266	93.66999816894531	89.80999755859375	90.54000091552734	88.5606918334961	1359200
81	2020-11-13	91.19000244140625	92.62000274658203	91.18000030517578	91.97000122070312	89.95944213867188	836700
82	2020-11-16	93.1500015258789	93.98999786376953	91.66999816894531	92.91999816894531	90.88866424560547	968200
83	2020-11-17	92.80999755859375	93.95999908447266	91.30000305175781	93.55000305175781	91.50489807128906	881500
84	2020-11-18	93.22000122070312	93.97000122070312	92.23999786376953	92.87999725341797	90.84954071044922	2039400
85	2020-11-19	92.4000015258789	94.0199966430664	91.37000274658203	93.7699966430664	91.72008514404297	1207600
86	2020-11-20	94.69000244140625	94.86000061035156	91.97000122070312	92.58999633789062	90.56587219238281	1272000
87	2020-11-23	92.4000015258789	93.5199966430664	91.19000244140625	92.16999816894531	90.15505981445312	1211300
88	2020-11-24	92.87000274658203	95.05999755859375	92.16999816894531	94.41999816894531	92.35588073730469	1146000
89	2020-11-25	94.01000213623047	94.20999908447266	92.79000091552734	93.02999877929688	90.99626922607422	1021300
90	2020-11-27	92.83999633789062	93.25	91.80000305175781	92.72000122070312	90.69303894042969	682600
91	2020-11-30	93.04000091552734	94.04000091552734	92.62999725341797	93.97000122070312	91.91571044921875	2328700
92	2020-12-01	94.0199966430664	95.4000015258789	93.55999755859375	93.83000183105469	91.77877807617188	1716100
93	2020-12-02	93.55999755859375	93.81999969482422	91.25	92.30000305175781	90.2822265625	951600
94	2020-12-03	92.11000061035156	93.52999877929688	92.11000061035156	92.52999877929688	90.50719451904297	805800
95	2020-12-04	92.66000366210938	93.3499984741211	92.01000213623047	92.93000030517578	90.89845275878906	965600
96	2020-12-07	92.8499984741211	93.26000213623047	92.52999877929688	93.22000122070312	91.18211364746094	656000
97	2020-12-08	93.05000305175781	94.66000366210938	92.95999908447266	94.27999877929688	92.21893310546875	826600
98	2020-12-09	94.30999755859375	95.13999938964844	93.94999694824219	95.08000183105469	93.00145721435547	1135700
99	2020-12-10	93.98999786376953	94.93000030517578	92.37999725341797	92.72000122070312	90.69303894042969	1110200
100	2020-12-11	92.62999725341797	93.66000366210938	92.20999908447266	93.16999816894531	91.63723754882812	875600
101	2020-12-14	94.08000183105469	94.3499984741211	91.33999633789062	91.77999877929688	90.27011108398438	1145000
102	2020-12-15	92.0199966430664	92.86000061035156	90.20999908447266	90.25	88.76528930664062	1435700
103	2020-12-16	90.6500015258789	91.87000274658203	90.44999694824219	91.44000244140625	89.93570709228516	798100
104	2020-12-17	91.94000244140625	92.83999633789062	91.3499984741211	92.29000091552734	90.771728515625	996900
105	2020-12-18	91.9800033569336	92.94000244140625	91.2300033569336	92.5999984741211	91.07662200927734	2250700
106	2020-12-21	91.94999694824219	94.41999816894531	91.22000122070312	93.4800033569336	91.94215393066406	946900
107	2020-12-22	94.12999725341797	94.98999786376953	93.12000274658203	94.38999938964844	92.8371810913086	1028300
108	2020-12-23	94.19000244140625	95.19999694824219	93.26000213623047	93.79000091552734	92.24705505371094	925500
109	2020-12-24	94.72000122070312	95.0	93.91999816894531	94.66000366210938	93.10273742675781	405800
110	2020-12-28	94.43000030517578	95.56999969482422	94.26000213623047	94.66999816894531	93.1125717163086	608100
111	2020-12-29	94.87999725341797	95.45999908447266	93.30000305175781	93.72000122070312	92.17820739746094	1162000
112	2020-12-30	93.81999969482422	94.4000015258789	92.7699966430664	93.04000091552734	91.50939178466797	623600
113	2020-12-31	93.23999786376953	93.91000366210938	92.76000213623047	93.87000274658203	92.32573699951172	665200
114	2021-01-04	93.6500015258789	93.97000122070312	91.80000305175781	92.37000274658203	90.85041809082031	1138900
115	2021-01-05	91.93000030517578	93.58000183105469	90.58000183105469	91.5	89.99472045898438	1439800
116	2021-01-06	92.1500015258789	95.4000015258789	92.1500015258789	95.23999786376953	93.6731948852539	1509400
117	2021-01-07	95.48999786376953	96.33000183105469	94.44000244140625	96.16000366210938	94.57806396484375	1088700
118	2021-01-08	96.2699966430664	98.6500015258789	96.11000061035156	97.36000061035156	95.7583236694336	1249700
119	2021-01-11	97.18000030517578	97.19999694824219	94.45999908447266	96.52999877929688	94.94196319580078	991600
120	2021-01-12	96.36000061035156	98.18000030517578	95.25	97.9000015258789	96.2894287109375	936800
121	2021-01-13	97.86000061035156	98.02999877929688	95.4800033569336	95.70999908447266	94.13546752929688	954000
122	2021-01-14	96.61000061035156	97.70999908447266	95.83999633789062	97.37000274658203	95.76815795898438	772900
123	2021-01-15	97.33999633789062	97.9000015258789	94.69000244140625	95.20999908447266	93.64368438720703	1505700
124	2021-01-19	96.05999755859375	97.98999786376953	95.55999755859375	96.44000244140625	94.85345458984375	1608600
125	2021-01-20	97.5	100.5	96.58000183105469	98.80000305175781	97.17462921142578	2013900
126	2021-01-21	98.44000244140625	99.9000015258789	97.94000244140625	97.94999694824219	96.3386001586914	1226700
127	2021-01-22	96.55000305175781	98.37000274658203	96.51000213623047	97.80000305175781	96.19108581542969	801500
128	2021-01-25	97.83000183105469	99.98999786376953	97.68000030517578	99.31999969482422	97.68606567382812	1377200
129	2021-01-26	99.16999816894531	100.45999908447266	96.5999984741211	97.5	95.89601135253906	2526900
130	2021-01-27	91.66000366210938	95.4000015258789	89.05999755859375	91.5199966430664	90.01438903808594	3167100
131	2021-01-28	92.94999694824219	93.52999877929688	88.91000366210938	88.98999786376953	87.52601623535156	1789600
132	2021-01-29	88.9800033569336	89.41000366210938	84.7699966430664	85.55999755859375	84.15243530273438	2347500
133	2021-02-01	85.55999755859375	86.81999969482422	85.30000305175781	86.43000030517578	85.00812530517578	1251800
134	2021-02-02	87.54000091552734	88.80000305175781	86.38999938964844	86.62000274658203	85.19500732421875	1289500
135	2021-02-03	86.61000061035156	87.5199966430664	86.27999877929688	86.93000030517578	85.4999008178711	970200
136	2021-02-04	87.4000015258789	87.98999786376953	86.23999786376953	87.30999755859375	85.8736572265625	888400
137	2021-02-05	87.37999725341797	88.86000061035156	86.87999725341797	88.83999633789062	87.37847900390625	766000
138	2021-02-08	89.19999694824219	90.08999633789062	88.8499984741211	89.97000122070312	88.4898910522461	1025200
139	2021-02-09	90.27999877929688	91.91999816894531	89.69000244140625	91.87000274658203	90.358642578125	931000
140	2021-02-10	92.0	92.30000305175781	89.91999816894531	90.95999908447266	89.4636001586914	897300
141	2021-02-11	91.52999877929688	91.68000030517578	89.06999969482422	90.27999877929688	88.79479217529297	738200
142	2021-02-12	90.19999694824219	91.47000122070312	90.13999938964844	91.30000305175781	89.79801177978516	655300
143	2021-02-16	91.41000366210938	92.0	88.33999633789062	88.5	87.04407501220703	1057600
144	2021-02-17	88.25	90.04000091552734	87.33000183105469	89.94999694824219	88.47022247314453	883700
145	2021-02-18	89.51000213623047	91.44000244140625	89.33999633789062	91.23999786376953	89.73899841308594	713600
146	2021-02-19	91.41999816894531	92.19000244140625	90.54000091552734	90.77999877929688	89.28656768798828	941700
147	2021-02-22	90.7300033569336	90.7300033569336	89.37999725341797	89.81999969482422	88.34236145019531	735400
148	2021-02-23	89.77999877929688	90.7300033569336	88.36000061035156	89.77999877929688	88.30302429199219	736000
149	2021-02-24	89.66000366210938	90.5	89.2300033569336	90.02999877929688	88.54890441894531	1080400
150	2021-02-25	90.33000183105469	91.2300033569336	89.76000213623047	90.0	88.51940155029297	904600
151	2021-02-26	90.0	92.08000183105469	89.79000091552734	90.8499984741211	89.35540771484375	1404100
152	2021-03-01	91.47000122070312	93.08999633789062	91.3499984741211	92.22000122070312	90.70287322998047	849600
153	2021-03-02	92.20999908447266	94.30999755859375	91.94999694824219	93.12000274658203	91.58807373046875	1367900
154	2021-03-03	92.94999694824219	94.93000030517578	91.9800033569336	92.97000122070312	91.44054412841797	1183200
155	2021-03-04	92.87999725341797	93.33000183105469	91.69000244140625	91.98999786376953	90.97571563720703	1229400
156	2021-03-05	92.0	94.58999633789062	91.43000030517578	94.02999877929688	92.99322509765625	1000000
157	2021-03-08	94.87999725341797	95.37000274658203	91.73999786376953	91.80999755859375	90.79769897460938	1105200
158	2021-03-09	92.7699966430664	95.16000366210938	92.0999984741211	93.61000061035156	92.5778579711914	988500
159	2021-03-10	93.91000366210938	94.8499984741211	93.58999633789062	94.5199966430664	93.47782897949219	800700
160	2021-03-11	94.20999908447266	95.05999755859375	93.33999633789062	94.52999877929688	93.48771667480469	982900
161	2021-03-12	95.0	96.33000183105469	94.45999908447266	95.91999816894531	94.86238861083984	767200
162	2021-03-15	96.05000305175781	97.26000213623047	95.97000122070312	97.22000122070312	96.14805603027344	739600
163	2021-03-16	96.87999725341797	97.18000030517578	94.83999633789062	96.18000030517578	95.1195297241211	688400
164	2021-03-17	96.68000030517578	96.68000030517578	94.5	95.18000030517578	94.13054656982422	696600
165	2021-03-18	94.76000213623047	97.2300033569336	94.76000213623047	95.61000061035156	94.5558090209961	844100
166	2021-03-19	96.30999755859375	97.37000274658203	95.45999908447266	96.69999694824219	95.6337890625	2266600
167	2021-03-22	97.27999877929688	97.27999877929688	94.5999984741211	95.58999633789062	94.53602600097656	1311200
168	2021-03-23	95.38999938964844	96.05000305175781	94.66000366210938	95.11000061035156	94.06132507324219	669400
169	2021-03-24	95.13999938964844	96.63999938964844	94.83000183105469	95.06999969482422	94.02175903320312	808100
170	2021-03-25	95.62000274658203	96.73999786376953	94.5999984741211	96.27999877929688	95.21842193603516	699900
171	2021-03-26	96.86000061035156	97.87000274658203	96.5	97.69999694824219	96.62275695800781	1159500
172	2021-03-29	97.69999694824219	98.9000015258789	96.7300033569336	97.41000366210938	96.3359603881836	884600
173	2021-03-30	97.5	98.37999725341797	97.4000015258789	97.80999755859375	96.7315444946289	803900
174	2021-03-31	98.13999938964844	98.26000213623047	95.08000183105469	95.43000030517578	94.37779235839844	1259400
175	2021-04-01	95.5999984741211	97.48999786376953	95.0	97.1500015258789	96.07882690429688	919600
176	2021-04-05	97.97000122070312	98.6500015258789	97.05000305175781	97.68000030517578	96.60298156738281	800600
177	2021-04-06	97.0	98.25	97.0	97.55999755859375	96.48429870605469	812400
178	2021-04-07	97.2699966430664	97.76000213623047	96.02999877929688	96.2699966430664	95.20852661132812	620000
179	2021-04-08	96.06999969482422	96.69999694824219	95.45999908447266	96.51000213623047	95.44589233398438	658800
180	2021-04-09	96.86000061035156	97.80999755859375	96.54000091552734	97.44999694824219	96.37551879882812	547500
181	2021-04-12	97.48999786376953	99.13999938964844	97.22000122070312	99.04000091552734	97.94799041748047	762400
182	2021-04-13	98.80000305175781	99.31999969482422	97.44999694824219	98.20999908447266	97.12714385986328	882300
183	2021-04-14	98.0	98.7300033569336	97.41999816894531	98.5199966430664	97.43372344970703	736700
184	2021-04-15	99.04000091552734	101.02999877929688	98.19000244140625	100.76000213623047	99.6490249633789	1202400
185	2021-04-16	101.37000274658203	104.3499984741211	100.30000305175781	100.76000213623047	99.6490249633789	1549600
186	2021-04-19	100.55999755859375	100.55999755859375	98.33999633789062	98.63999938964844	97.55239868164062	785100
187	2021-04-20	98.97000122070312	99.66999816894531	98.33000183105469	99.4800033569336	98.38314056396484	704300
188	2021-04-21	99.68000030517578	100.58000183105469	98.69000244140625	98.94999694824219	97.85897827148438	962000
189	2021-04-22	98.77999877929688	100.04000091552734	98.43000030517578	99.16999816894531	98.07655334472656	814700
190	2021-04-23	99.55999755859375	100.30000305175781	98.83999633789062	99.77999877929688	98.6798324584961	839300
191	2021-04-26	100.62000274658203	100.69999694824219	97.75	98.13999938964844	97.05791473388672	994700
192	2021-04-27	98.19999694824219	99.26000213623047	96.3499984741211	96.58999633789062	95.5250015258789	1755600
193	2021-04-28	93.9000015258789	95.0	92.0	93.62999725341797	92.5976333618164	2490400
194	2021-04-29	93.94000244140625	97.44000244140625	93.5999984741211	97.43000030517578	96.3557357788086	1642600
195	2021-04-30	97.47000122070312	98.5199966430664	96.26000213623047	97.08000183105469	96.00959777832031	2316300
196	2021-05-03	97.11000061035156	100.0	97.11000061035156	99.06999969482422	97.97765350341797	1390500
197	2021-05-04	99.94000244140625	99.94000244140625	98.37999725341797	99.30000305175781	98.20512390136719	1103600
198	2021-05-05	99.38999938964844	99.75	97.87000274658203	98.87000274658203	97.77986907958984	895300
199	2021-05-06	98.91999816894531	99.41000366210938	97.1500015258789	98.0199966430664	96.9392318725586	962000
200	2021-05-07	98.05999755859375	99.77999877929688	97.33000183105469	99.51000213623047	98.41280364990234	897400
201	2021-05-10	100.0	102.6500015258789	99.94000244140625	101.7300033569336	100.60833740234375	1398000
202	2021-05-11	101.02999877929688	101.19999694824219	98.0199966430664	99.08999633789062	97.9974365234375	954100
203	2021-05-12	98.1500015258789	98.75	97.02999877929688	97.1500015258789	96.07882690429688	1083500
204	2021-05-13	97.44999694824219	99.69000244140625	97.30000305175781	99.20999908447266	98.1161117553711	669000
205	2021-05-14	99.36000061035156	100.27999877929688	98.9000015258789	99.77999877929688	98.6798324584961	679800
206	2021-05-17	99.54000091552734	99.98999786376953	98.62000274658203	99.02999877929688	97.93809509277344	679600
207	2021-05-18	99.05999755859375	99.5	97.41000366210938	97.48999786376953	96.41507720947266	660900
208	2021-05-19	97.02999877929688	97.47000122070312	95.41999816894531	97.37999725341797	96.30628967285156	1011800
209	2021-05-20	97.3499984741211	98.0199966430664	96.4000015258789	96.51000213623047	95.44589233398438	946200
210	2021-05-21	96.37000274658203	97.93000030517578	96.33999633789062	96.58000183105469	95.5151138305664	2444900
211	2021-05-24	97.62000274658203	97.88999938964844	96.27999877929688	97.72000122070312	96.64253997802734	821800
212	2021-05-25	97.70999908447266	97.86000061035156	95.76000213623047	96.13999938964844	95.07996368408203	1015600
213	2021-05-26	96.0	97.3499984741211	95.97000122070312	97.33999633789062	96.26673126220703	857300
214	2021-05-27	97.73999786376953	98.37000274658203	96.94000244140625	97.12999725341797	96.05904388427734	1518800
215	2021-05-28	97.23999786376953	98.56999969482422	96.79000091552734	97.0199966430664	95.95025634765625	936300
216	2021-06-01	97.63999938964844	97.75	96.12999725341797	96.41999816894531	95.35688018798828	792100
217	2021-06-02	96.7300033569336	96.7300033569336	95.29000091552734	95.56999969482422	94.51625061035156	760100
218	2021-06-03	95.05999755859375	96.36000061035156	94.3499984741211	96.16000366210938	95.6099624633789	1332800
219	2021-06-04	95.81999969482422	96.54000091552734	95.58000183105469	96.33999633789062	95.78892517089844	971700
220	2021-06-07	98.58000183105469	98.73999786376953	96.88999938964844	98.55000305175781	97.98628997802734	1071400
221	2021-06-08	98.12999725341797	99.0999984741211	97.72000122070312	98.66999816894531	98.10559844970703	1035500
222	2021-06-09	99.11000061035156	99.31999969482422	98.2699966430664	99.0	98.4337158203125	1165200
223	2021-06-10	99.36000061035156	99.58999633789062	98.4000015258789	99.16999816894531	98.60273742675781	1106000
224	2021-06-11	99.30000305175781	100.06999969482422	99.16999816894531	100.0	99.42799377441406	760400
225	2021-06-14	100.1500015258789	100.22000122070312	98.41000366210938	98.70999908447266	98.14537048339844	897100
226	2021-06-15	98.68000030517578	99.37000274658203	97.87000274658203	99.18000030517578	98.61268615722656	742800
227	2021-06-16	99.37000274658203	99.37000274658203	96.36000061035156	96.47000122070312	95.91818237304688	986000
228	2021-06-17	96.4000015258789	96.69000244140625	94.5199966430664	95.0199966430664	94.47647094726562	990000
229	2021-06-18	93.94999694824219	94.38999938964844	92.02999877929688	92.88999938964844	92.35865783691406	1977500
230	2021-06-21	93.52999877929688	95.08000183105469	93.33999633789062	94.3499984741211	93.81031036376953	781100
231	2021-06-22	94.13999938964844	95.52999877929688	93.76000213623047	95.36000061035156	94.81453704833984	867900
232	2021-06-23	95.54000091552734	95.73999786376953	94.33000183105469	94.3499984741211	93.81031036376953	629600
233	2021-06-24	95.04000091552734	95.04000091552734	94.0199966430664	94.3499984741211	93.81031036376953	509600
234	2021-06-25	94.12000274658203	95.91999816894531	93.76000213623047	95.79000091552734	95.24207305908203	1018800
235	2021-06-28	95.98999786376953	95.98999786376953	94.11000061035156	94.2699966430664	93.73076629638672	711100
236	2021-06-29	94.29000091552734	94.9800033569336	93.5199966430664	94.54000091552734	93.99922180175781	704600
237	2021-06-30	94.20999908447266	94.4000015258789	93.1500015258789	93.66999816894531	93.13420104980469	2089200
238	2021-07-01	94.13999938964844	94.30999755859375	92.37000274658203	94.20999908447266	93.67111206054688	1300500
239	2021-07-02	94.25	94.6500015258789	93.54000091552734	93.77999877929688	93.24356842041016	758400
240	2021-07-06	93.61000061035156	93.61000061035156	91.93000030517578	92.81999969482422	92.2890625	948500
241	2021-07-07	92.7699966430664	93.80000305175781	92.36000061035156	93.33999633789062	92.80608367919922	847400
242	2021-07-08	92.5199966430664	92.69999694824219	91.41000366210938	91.76000213623047	91.2351303100586	782000
243	2021-07-09	92.66000366210938	93.37000274658203	92.36000061035156	93.16999816894531	92.6370620727539	829500
244	2021-07-12	93.16999816894531	93.56999969482422	92.41000366210938	92.73999786376953	92.20951843261719	686700
245	2021-07-13	92.0199966430664	92.98999786376953	92.0199966430664	92.62000274658203	92.0902099609375	1005900
246	2021-07-14	93.08999633789062	95.36000061035156	92.83000183105469	94.6500015258789	94.10859680175781	1332400
247	2021-07-15	94.20999908447266	95.5999984741211	93.81999969482422	93.94000244140625	93.40265655517578	905300
248	2021-07-16	94.11000061035156	94.20999908447266	93.26000213623047	93.30000305175781	92.76631927490234	1374800
249	2021-07-19	92.61000061035156	93.44999694824219	92.20999908447266	93.12999725341797	92.5972900390625	1135500
250	2021-07-20	93.37000274658203	94.41999816894531	92.86000061035156	93.11000061035156	92.57740783691406	1068800
251	2021-07-21	93.05000305175781	94.04000091552734	92.77999877929688	93.13999938964844	92.60723114013672	740200
252	2021-07-22	93.11000061035156	93.19999694824219	91.66999816894531	91.7699966430664	91.24506378173828	1043000
253	2021-07-23	92.2300033569336	92.94999694824219	91.23999786376953	92.87999725341797	92.34871673583984	707600
254	2021-07-26	92.61000061035156	93.81999969482422	92.36000061035156	92.5	91.97089385986328	865600
255	2021-07-27	91.88999938964844	92.29000091552734	91.13999938964844	91.31999969482422	90.79764556884766	2237400
256	2021-07-28	86.55999755859375	90.0	84.66999816894531	88.51000213623047	88.00371551513672	2734300
257	2021-07-29	89.1500015258789	89.95999908447266	88.81999969482422	89.2300033569336	88.7196044921875	1174100
258	2021-07-30	89.0	89.68000030517578	88.44999694824219	89.16999816894531	88.6599349975586	1566100
259	2021-08-02	89.27999877929688	90.27999877929688	88.91999816894531	89.6500015258789	89.13719940185547	1040900
260	2021-08-03	89.8499984741211	91.91000366210938	89.41999816894531	91.41000366210938	90.88713073730469	1256700
261	2021-08-04	90.9800033569336	91.29000091552734	90.08999633789062	90.36000061035156	89.84313201904297	798000
262	2021-08-05	90.81999969482422	91.20999908447266	89.12999725341797	89.73999786376953	89.22667694091797	934400
263	2021-08-06	90.44999694824219	91.3499984741211	90.13999938964844	91.0	90.4794692993164	1045600
264	2021-08-09	90.70999908447266	90.72000122070312	89.52999877929688	89.61000061035156	89.09742736816406	546300
265	2021-08-10	89.87000274658203	90.11000061035156	89.3499984741211	89.4000015258789	88.88862609863281	604300
266	2021-08-11	89.94000244140625	91.23999786376953	89.48999786376953	90.81999969482422	90.30049896240234	692100
267	2021-08-12	90.9800033569336	91.68000030517578	90.43000030517578	91.2300033569336	90.70816040039062	634800
268	2021-08-13	91.26000213623047	92.44000244140625	91.11000061035156	91.9000015258789	91.37432861328125	656300
269	2021-08-16	91.69000244140625	92.97000122070312	91.5199966430664	92.31999969482422	91.79192352294922	726800
270	2021-08-17	91.7699966430664	91.83999633789062	90.47000122070312	91.45999908447266	90.93684387207031	680500
271	2021-08-18	91.11000061035156	91.61000061035156	88.69999694824219	88.7699966430664	88.26222229003906	1078700
272	2021-08-19	88.27999877929688	88.75	87.12000274658203	87.7699966430664	87.2679443359375	830600
273	2021-08-20	87.47000122070312	88.9000015258789	87.47000122070312	88.69000244140625	88.18268585205078	751800
274	2021-08-23	89.08999633789062	90.2300033569336	88.94999694824219	89.52999877929688	89.01788330078125	726600
275	2021-08-24	89.61000061035156	90.23999786376953	89.23999786376953	89.55999755859375	89.0477066040039	580600
276	2021-08-25	89.55999755859375	90.77999877929688	89.30999755859375	90.30999755859375	89.79341888427734	764200
277	2021-08-26	90.08000183105469	90.38999938964844	89.58999633789062	89.98999786376953	89.47525024414062	518200
278	2021-08-27	90.19000244140625	91.08000183105469	89.81999969482422	90.73999786376953	90.22095489501953	769200
279	2021-08-30	90.88999938964844	91.58999633789062	90.47000122070312	90.76000213623047	90.2408447265625	693100
280	2021-08-31	90.77999877929688	91.05000305175781	89.62000274658203	90.05999755859375	89.54484558105469	1727200
281	2021-09-01	90.06999969482422	90.06999969482422	87.55999755859375	89.16000366210938	88.6500015258789	1512000
282	2021-09-02	89.23999786376953	90.80999755859375	88.83000183105469	90.76000213623047	90.76000213623047	1198100
283	2021-09-03	90.55999755859375	91.13999938964844	89.97000122070312	90.08999633789062	90.08999633789062	759700
284	2021-09-07	90.30000305175781	90.30000305175781	88.41000366210938	88.48999786376953	88.48999786376953	900900
285	2021-09-08	88.33999633789062	89.38999938964844	87.87000274658203	89.11000061035156	89.11000061035156	882300
286	2021-09-09	88.83000183105469	89.26000213623047	86.80999755859375	87.27999877929688	87.27999877929688	1152800
287	2021-09-10	87.98999786376953	89.13999938964844	87.87000274658203	88.4000015258789	88.4000015258789	1158000
288	2021-09-13	89.68000030517578	90.79000091552734	88.94000244140625	89.12999725341797	89.12999725341797	1536500
289	2021-09-14	89.58999633789062	90.43000030517578	89.12000274658203	90.08000183105469	90.08000183105469	1132900
290	2021-09-15	90.36000061035156	91.3499984741211	89.9000015258789	90.66999816894531	90.66999816894531	1119400
291	2021-09-16	90.73999786376953	91.76000213623047	90.23999786376953	90.2699966430664	90.2699966430664	1043100
292	2021-09-17	89.80000305175781	89.80000305175781	86.87000274658203	87.44000244140625	87.44000244140625	4927200
293	2021-09-20	86.86000061035156	87.5	86.06999969482422	86.81999969482422	86.81999969482422	1230100
294	2021-09-21	87.31999969482422	87.73999786376953	86.37999725341797	87.44999694824219	87.44999694824219	857000
295	2021-09-22	87.7300033569336	88.08000183105469	87.2300033569336	87.51000213623047	87.51000213623047	806000
296	2021-09-23	87.83000183105469	88.68000030517578	87.75	88.45999908447266	88.45999908447266	752600
297	2021-09-24	88.16999816894531	89.2699966430664	87.87999725341797	88.51000213623047	88.51000213623047	859000
298	2021-09-27	88.75	90.25	88.13999938964844	89.70999908447266	89.70999908447266	772000
299	2021-09-28	90.08999633789062	90.08999633789062	88.51000213623047	88.69999694824219	88.69999694824219	698000
300	2021-09-29	88.83000183105469	88.94000244140625	87.68000030517578	88.44000244140625	88.44000244140625	699200
301	2021-09-30	88.58000183105469	89.0	86.41000366210938	87.0	87.0	1008400
302	2021-10-01	87.91000366210938	87.91000366210938	85.80000305175781	86.3499984741211	86.3499984741211	914200
303	2021-10-04	86.69000244140625	87.19999694824219	86.0999984741211	86.45999908447266	86.45999908447266	1038000
304	2021-10-05	86.69999694824219	87.87999725341797	86.04000091552734	87.36000061035156	87.36000061035156	678100
305	2021-10-06	86.5199966430664	88.83999633789062	86.5	88.72000122070312	88.72000122070312	739100
306	2021-10-07	89.1500015258789	90.20999908447266	89.05999755859375	89.63999938964844	89.63999938964844	704200
307	2021-10-08	89.66000366210938	90.81999969482422	89.47000122070312	90.66000366210938	90.66000366210938	740200
308	2021-10-11	92.41000366210938	92.4800033569336	90.91000366210938	91.26000213623047	91.26000213623047	772100
309	2021-10-12	91.16000366210938	91.95999908447266	90.5	90.8499984741211	90.8499984741211	712100
310	2021-10-13	90.77999877929688	92.16000366210938	89.81999969482422	91.48999786376953	91.48999786376953	718000
311	2021-10-14	91.91999816894531	93.97000122070312	91.91999816894531	93.94000244140625	93.94000244140625	886700
312	2021-10-15	94.98999786376953	96.4000015258789	94.56999969482422	94.62999725341797	94.62999725341797	1126000
313	2021-10-18	95.66000366210938	100.6500015258789	95.23999786376953	97.02999877929688	97.02999877929688	2401400
314	2021-10-19	97.7699966430664	97.80000305175781	96.47000122070312	97.55999755859375	97.55999755859375	711500
315	2021-10-20	97.7300033569336	98.38999938964844	97.4000015258789	98.3499984741211	98.3499984741211	594500
316	2021-10-21	98.80999755859375	99.22000122070312	97.98999786376953	98.80000305175781	98.80000305175781	600600
317	2021-10-22	99.0	99.97000122070312	98.80999755859375	99.69999694824219	99.69999694824219	639200
318	2021-10-25	99.69999694824219	99.8499984741211	97.86000061035156	98.19000244140625	98.19000244140625	1181400
319	2021-10-26	98.80999755859375	99.55000305175781	97.16999816894531	98.51000213623047	98.51000213623047	1758400
320	2021-10-27	98.48999786376953	98.48999786376953	94.12999725341797	97.63999938964844	97.63999938964844	2630300
321	2021-10-28	98.08000183105469	99.23999786376953	97.52999877929688	98.13999938964844	98.13999938964844	1211900
322	2021-10-29	97.2300033569336	98.4800033569336	96.33999633789062	96.98999786376953	96.98999786376953	1257300
323	2021-11-01	97.48999786376953	97.93000030517578	95.80999755859375	96.0	96.0	1210600
324	2021-11-02	96.0199966430664	96.26000213623047	94.05999755859375	94.56999969482422	94.56999969482422	1676500
325	2021-11-03	94.37999725341797	94.86000061035156	91.33999633789062	94.4800033569336	94.4800033569336	2267800
326	2021-11-04	95.06999969482422	96.87000274658203	94.76000213623047	96.05000305175781	96.05000305175781	966800
327	2021-11-05	96.68000030517578	96.94999694824219	93.5	93.81999969482422	93.81999969482422	930300
328	2021-11-08	94.19999694824219	95.05999755859375	93.81999969482422	94.45999908447266	94.45999908447266	854500
329	2021-11-09	94.4000015258789	95.0999984741211	94.01000213623047	94.18000030517578	94.18000030517578	563600
330	2021-11-10	94.0	94.44999694824219	92.30000305175781	92.86000061035156	92.86000061035156	815800
331	2021-11-11	93.06999969482422	93.5	92.44000244140625	92.8499984741211	92.8499984741211	595500
332	2021-11-12	92.62000274658203	94.76000213623047	92.48999786376953	94.48999786376953	94.48999786376953	658300
333	2021-11-15	94.83999633789062	95.69000244140625	94.11000061035156	95.62000274658203	95.62000274658203	905700
334	2021-11-16	95.5999984741211	97.79000091552734	95.37999725341797	96.48999786376953	96.48999786376953	1377200
335	2021-11-17	96.12000274658203	96.16000366210938	94.4000015258789	94.44999694824219	94.44999694824219	685600
336	2021-11-18	94.47000122070312	95.0	92.31999969482422	93.91000366210938	93.91000366210938	849100
337	2021-11-19	94.12999725341797	96.44000244140625	93.55000305175781	96.2699966430664	96.2699966430664	1189400
338	2021-11-22	96.95999908447266	98.20999908447266	96.23999786376953	96.77999877929688	96.77999877929688	932200
339	2021-11-23	96.55000305175781	97.80999755859375	95.8499984741211	97.7699966430664	97.7699966430664	763400
340	2021-11-24	97.4800033569336	98.44000244140625	97.36000061035156	98.26000213623047	98.26000213623047	732000
341	2021-11-26	96.88999938964844	98.16000366210938	95.54000091552734	96.27999877929688	96.27999877929688	614800
342	2021-11-29	96.56999969482422	96.83000183105469	95.43000030517578	95.62000274658203	95.62000274658203	837100
343	2021-11-30	94.91999816894531	95.7300033569336	94.20999908447266	95.08999633789062	95.08999633789062	2205500
344	2021-12-01	96.08999633789062	96.5999984741211	93.81999969482422	93.87000274658203	93.87000274658203	971800
345	2021-12-02	93.93000030517578	95.08000183105469	93.1500015258789	94.22000122070312	94.22000122070312	1306300
346	2021-12-03	94.81999969482422	97.05000305175781	94.81999969482422	97.0	97.0	1573900