Volt/voltron/data/DHI.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	63.540000915527344	64.20999908447266	62.2599983215332	63.75	62.856170654296875	2935400
3	2020-07-27	64.58000183105469	66.66999816894531	64.25	66.56999969482422	65.63662719726562	3807300
4	2020-07-28	68.75	70.29000091552734	64.18000030517578	64.58000183105469	63.674537658691406	8176400
5	2020-07-29	65.2300033569336	67.08000183105469	65.08000183105469	66.5999984741211	65.66621398925781	3535600
6	2020-07-30	65.70999908447266	66.55000305175781	65.5	66.05000305175781	65.1239242553711	3000500
7	2020-07-31	66.05999755859375	66.27999877929688	64.63999938964844	66.16000366210938	65.23238372802734	5067000
8	2020-08-03	66.69999694824219	68.45999908447266	66.54000091552734	68.31999969482422	67.36209106445312	3346700
9	2020-08-04	68.06999969482422	68.58999633789062	66.91000366210938	67.33999633789062	66.39583587646484	2212900
10	2020-08-05	67.43000030517578	68.19999694824219	67.01000213623047	68.08999633789062	67.13531494140625	2079700
11	2020-08-06	67.7699966430664	68.37999725341797	67.4800033569336	67.62000274658203	66.67190551757812	1778000
12	2020-08-07	67.45999908447266	68.41000366210938	67.19000244140625	68.37999725341797	67.4212417602539	2412500
13	2020-08-10	68.4000015258789	71.83000183105469	68.22000122070312	69.69999694824219	68.72274017333984	4635000
14	2020-08-11	70.23999786376953	70.30000305175781	68.43000030517578	69.04000091552734	68.24334716796875	6330000
15	2020-08-12	69.43000030517578	71.27999877929688	68.91999816894531	71.26000213623047	70.4377212524414	4017300
16	2020-08-13	70.75	71.95999908447266	69.94999694824219	71.4800033569336	70.65518951416016	2772300
17	2020-08-14	71.01000213623047	71.79000091552734	70.26000213623047	71.38999938964844	70.56622314453125	1884000
18	2020-08-17	72.12000274658203	74.01000213623047	71.75	73.33000183105469	72.48384094238281	3521300
19	2020-08-18	74.04000091552734	74.33999633789062	73.11000061035156	73.54000091552734	72.69142150878906	3261300
20	2020-08-19	73.44999694824219	74.30999755859375	72.7300033569336	74.02999877929688	73.17576599121094	3104000
21	2020-08-20	73.27999877929688	75.54000091552734	72.83999633789062	74.5999984741211	73.73918151855469	3556600
22	2020-08-21	74.05000305175781	76.97000122070312	73.79000091552734	76.97000122070312	76.08184051513672	5956700
23	2020-08-24	77.19000244140625	77.44999694824219	75.70999908447266	76.16999816894531	75.29106903076172	3159200
24	2020-08-25	76.52999877929688	76.69000244140625	74.52999877929688	75.4800033569336	74.6090316772461	2350100
25	2020-08-26	75.81999969482422	75.94999694824219	74.05999755859375	74.06999969482422	73.21530151367188	3277400
26	2020-08-27	75.04000091552734	75.29000091552734	72.44000244140625	72.5	71.66342163085938	3862600
27	2020-08-28	73.23999786376953	73.79000091552734	71.48999786376953	71.83999633789062	71.01102447509766	3594200
28	2020-08-31	72.0999984741211	72.62999725341797	70.83000183105469	71.37000274658203	70.54646301269531	4129900
29	2020-09-01	71.47000122070312	73.37999725341797	70.91999816894531	73.36000061035156	72.51349639892578	2616600
30	2020-09-02	74.0	74.04000091552734	71.83000183105469	72.88999938964844	72.04890441894531	2450000
31	2020-09-03	72.62000274658203	72.9800033569336	69.5999984741211	70.55999755859375	69.74580383300781	4127100
32	2020-09-04	71.12000274658203	71.72000122070312	67.41000366210938	68.2300033569336	67.44268798828125	4543600
33	2020-09-08	66.87999725341797	69.36000061035156	66.51000213623047	68.01000213623047	67.22523498535156	3736000
34	2020-09-09	69.01000213623047	70.79000091552734	68.12999725341797	70.06999969482422	69.26145935058594	3427200
35	2020-09-10	70.05000305175781	71.4800033569336	69.44000244140625	69.7300033569336	68.92538452148438	3035100
36	2020-09-11	70.29000091552734	71.70999908447266	69.98999786376953	71.38999938964844	70.56622314453125	2619000
37	2020-09-14	72.4000015258789	72.94000244140625	71.5199966430664	72.72000122070312	71.88087463378906	3633600
38	2020-09-15	72.62999725341797	73.62999725341797	71.5999984741211	71.7699966430664	70.94183349609375	2742800
39	2020-09-16	72.66000366210938	75.31999969482422	72.47000122070312	74.37000274658203	73.5118408203125	4377700
40	2020-09-17	73.05000305175781	73.83000183105469	72.08999633789062	73.31999969482422	72.47396087646484	2828900
41	2020-09-18	73.18000030517578	74.23999786376953	71.76000213623047	72.69000244140625	71.85123443603516	3827800
42	2020-09-21	71.7699966430664	72.37000274658203	69.76000213623047	72.12000274658203	71.28780364990234	2606100
43	2020-09-22	72.43000030517578	75.87999725341797	71.77999877929688	75.51000213623047	74.63868713378906	5443500
44	2020-09-23	75.5	75.52999877929688	70.91999816894531	71.16999816894531	70.34876251220703	3830300
45	2020-09-24	70.97000122070312	73.0199966430664	70.2699966430664	72.0	71.169189453125	3338700
46	2020-09-25	71.51000213623047	72.69000244140625	70.80999755859375	71.83000183105469	71.00114440917969	3337900
47	2020-09-28	73.0	74.68000030517578	72.0	74.48999786376953	73.63045501708984	3151200
48	2020-09-29	74.55000305175781	74.80000305175781	73.66999816894531	74.0199966430664	73.16587829589844	2285500
49	2020-09-30	74.45999908447266	76.5999984741211	74.11000061035156	75.62999725341797	74.75729370117188	3856300
50	2020-10-01	76.70999908447266	77.62999725341797	75.77999877929688	77.54000091552734	76.645263671875	3514100
51	2020-10-02	75.77999877929688	78.37000274658203	75.55000305175781	77.88999938964844	76.99122619628906	2586500
52	2020-10-05	78.5	78.77999877929688	74.6500015258789	75.69999694824219	74.82649230957031	4174500
53	2020-10-06	75.91000366210938	76.66999816894531	74.6500015258789	75.11000061035156	74.24330139160156	2440700
54	2020-10-07	76.12000274658203	76.86000061035156	75.26000213623047	75.76000213623047	74.88579559326172	2111100
55	2020-10-08	76.6500015258789	77.91999816894531	76.62000274658203	77.70999908447266	76.81330108642578	1786100
56	2020-10-09	78.48999786376953	78.97000122070312	77.52999877929688	78.08999633789062	77.18890380859375	1954200
57	2020-10-12	78.61000061035156	78.80999755859375	77.41000366210938	78.3499984741211	77.44590759277344	1776400
58	2020-10-13	77.97000122070312	78.61000061035156	76.7300033569336	77.8499984741211	76.9516830444336	1952300
59	2020-10-14	78.2300033569336	78.5999984741211	77.33000183105469	78.2699966430664	77.36683654785156	1695500
60	2020-10-15	77.02999877929688	78.94000244140625	76.76000213623047	78.81999969482422	77.91049194335938	2165900
61	2020-10-16	79.5	81.20999908447266	76.95999908447266	77.08999633789062	76.20045471191406	3597600
62	2020-10-19	77.5199966430664	78.30000305175781	75.2300033569336	75.79000091552734	74.91545867919922	1764600
63	2020-10-20	75.97000122070312	77.38999938964844	75.63999938964844	76.5199966430664	75.63702392578125	2071000
64	2020-10-21	76.30999755859375	76.54000091552734	72.81999969482422	73.11000061035156	72.26638793945312	2818700
65	2020-10-22	73.37999725341797	73.37999725341797	70.27999877929688	70.58999633789062	69.77544403076172	3949900
66	2020-10-23	71.19000244140625	73.19999694824219	70.94999694824219	73.05999755859375	72.21695709228516	2294900
67	2020-10-26	72.45999908447266	72.75	69.75	70.83999633789062	70.0225601196289	3282000
68	2020-10-27	71.0999984741211	71.26000213623047	68.6500015258789	69.0999984741211	68.30264282226562	2577800
69	2020-10-28	67.87999725341797	70.25	67.37999725341797	68.87999725341797	68.0851821899414	2524000
70	2020-10-29	69.30999755859375	69.55000305175781	67.70999908447266	68.02999877929688	67.24500274658203	2489400
71	2020-10-30	67.70999908447266	68.58999633789062	66.12999725341797	66.80999755859375	66.03907775878906	3353300
72	2020-11-02	68.66000366210938	69.5	67.9800033569336	69.18000030517578	68.3817367553711	2550500
73	2020-11-03	70.23999786376953	70.56999969482422	68.72000122070312	69.45999908447266	68.65849304199219	2724000
74	2020-11-04	71.25	75.54000091552734	70.75	74.75	73.88745880126953	4198600
75	2020-11-05	75.13999938964844	75.5999984741211	72.72000122070312	72.91000366210938	72.06868743896484	3106300
76	2020-11-06	72.79000091552734	72.94000244140625	69.70999908447266	70.61000061035156	69.79522705078125	2305200
77	2020-11-09	71.9000015258789	72.33999633789062	64.81999969482422	64.94999694824219	64.20052337646484	7374200
78	2020-11-10	66.98999786376953	71.80999755859375	66.36000061035156	70.87999725341797	70.0621109008789	7652800
79	2020-11-11	72.22000122070312	72.88999938964844	70.43000030517578	72.8499984741211	72.0093765258789	4285300
80	2020-11-12	72.54000091552734	73.48999786376953	70.73999786376953	71.41999816894531	70.59587097167969	2790200
81	2020-11-13	72.08999633789062	74.13999938964844	71.58999633789062	73.2699966430664	72.42452239990234	2337200
82	2020-11-16	73.66000366210938	74.37999725341797	71.94999694824219	74.12999725341797	73.27460479736328	2251000
83	2020-11-17	73.8499984741211	75.38999938964844	73.0199966430664	73.47000122070312	72.62223052978516	2783000
84	2020-11-18	73.69999694824219	75.5	73.23999786376953	74.54000091552734	73.67987823486328	2741100
85	2020-11-19	74.55999755859375	76.48999786376953	74.18000030517578	75.0999984741211	74.23341369628906	3459800
86	2020-11-20	75.06999969482422	75.98999786376953	74.4000015258789	75.0	74.13456726074219	2056000
87	2020-11-23	75.55999755859375	77.56999969482422	75.16999816894531	77.27999877929688	76.38825988769531	1943300
88	2020-11-24	77.83999633789062	78.25	74.0	74.29000091552734	73.4327621459961	3863100
89	2020-11-25	75.2699966430664	76.52999877929688	74.26000213623047	76.05999755859375	75.18234252929688	2363100
90	2020-11-27	75.88999938964844	77.23999786376953	75.56999969482422	75.9800033569336	75.10325622558594	1215100
91	2020-11-30	76.0199966430664	76.25	73.16000366210938	74.5	73.64034271240234	6141300
92	2020-12-01	74.62999725341797	75.30000305175781	71.87999725341797	72.08999633789062	71.25814056396484	2872800
93	2020-12-02	71.83999633789062	72.05000305175781	69.04000091552734	69.2699966430664	68.47068786621094	3830600
94	2020-12-03	69.37999725341797	72.6500015258789	69.27999877929688	72.33999633789062	71.71231842041016	2752700
95	2020-12-04	71.86000061035156	72.12999725341797	70.43000030517578	71.2699966430664	70.6515884399414	2647400
96	2020-12-07	71.38999938964844	73.88999938964844	70.6500015258789	73.80000305175781	73.15963745117188	2818800
97	2020-12-08	73.12999725341797	73.54000091552734	70.43000030517578	70.83000183105469	70.21541595458984	3485800
98	2020-12-09	72.36000061035156	72.36000061035156	69.13999938964844	69.91000366210938	69.30339813232422	4876900
99	2020-12-10	69.27999877929688	70.63999938964844	68.9000015258789	69.97000122070312	69.36288452148438	2230800
100	2020-12-11	69.94999694824219	71.25	69.5	69.91000366210938	69.30339813232422	2028400
101	2020-12-14	70.9000015258789	71.68000030517578	70.33999633789062	70.4000015258789	69.78915405273438	2662500
102	2020-12-15	70.76000213623047	71.70999908447266	70.62000274658203	70.94999694824219	70.33438110351562	2101300
103	2020-12-16	71.43000030517578	71.58999633789062	70.16999816894531	71.18000030517578	70.5623779296875	2001100
104	2020-12-17	72.0999984741211	74.69999694824219	72.0999984741211	73.47000122070312	72.83251953125	4656900
105	2020-12-18	73.55999755859375	73.76000213623047	72.77999877929688	73.2300033569336	72.59459686279297	5122200
106	2020-12-21	72.20999908447266	73.25	71.12000274658203	72.51000213623047	71.88084411621094	2451100
107	2020-12-22	72.5	73.0999984741211	71.80000305175781	72.31999969482422	71.6924819946289	1836200
108	2020-12-23	72.5	72.55000305175781	70.5	70.75	70.1361083984375	2706800
109	2020-12-24	70.75	72.22000122070312	70.13999938964844	71.8499984741211	71.2265625	1634400
110	2020-12-28	72.0	72.01000213623047	70.20999908447266	70.4000015258789	69.78915405273438	1984000
111	2020-12-29	70.7699966430664	71.02999877929688	69.68000030517578	69.98999786376953	69.38269805908203	2593800
112	2020-12-30	70.01000213623047	71.2699966430664	69.98999786376953	70.12000274658203	69.51158142089844	1506500
113	2020-12-31	70.0	70.0	68.80000305175781	68.91999816894531	68.32199096679688	2195300
114	2021-01-04	69.23999786376953	69.5	65.9000015258789	67.33999633789062	66.75569152832031	3439300
115	2021-01-05	67.01000213623047	67.44000244140625	66.19000244140625	66.41000366210938	65.83377075195312	2583000
116	2021-01-06	65.37999725341797	66.48999786376953	64.31999969482422	65.8499984741211	65.27862548828125	4355900
117	2021-01-07	66.06999969482422	68.91999816894531	66.06999969482422	68.69000244140625	68.09398651123047	3435100
118	2021-01-08	69.44999694824219	69.70999908447266	66.55000305175781	66.95999908447266	66.37899017333984	3091700
119	2021-01-11	66.5999984741211	68.88999938964844	65.9000015258789	68.05999755859375	67.46945190429688	2404100
120	2021-01-12	68.20999908447266	68.58999633789062	67.04000091552734	68.43000030517578	67.83624267578125	3627000
121	2021-01-13	69.58999633789062	71.44999694824219	68.55000305175781	68.72000122070312	68.12372589111328	2945300
122	2021-01-14	69.3499984741211	69.3499984741211	68.37999725341797	69.02999877929688	68.43102264404297	3462500
123	2021-01-15	69.13999938964844	70.27999877929688	69.04000091552734	69.36000061035156	68.75817108154297	2372000
124	2021-01-19	70.5	71.79000091552734	69.87000274658203	71.30999755859375	70.69125366210938	3939400
125	2021-01-20	71.75	76.16000366210938	71.41999816894531	75.11000061035156	74.45828247070312	4669300
126	2021-01-21	76.30000305175781	78.16000366210938	75.4000015258789	76.56999969482422	75.90560913085938	3851000
127	2021-01-22	76.0	78.05000305175781	75.30000305175781	77.70999908447266	77.03572082519531	3681600
128	2021-01-25	78.61000061035156	80.91000366210938	78.30000305175781	78.97000122070312	78.28478240966797	5327100
129	2021-01-26	80.5199966430664	83.25	76.7699966430664	77.79000091552734	77.11502838134766	4990200
130	2021-01-27	76.7699966430664	78.75	74.19999694824219	74.66000366210938	74.01219177246094	3849400
131	2021-01-28	74.69999694824219	77.58999633789062	73.62999725341797	76.80000305175781	76.13362121582031	3436300
132	2021-01-29	76.13999938964844	77.6500015258789	75.16000366210938	76.80000305175781	76.13362121582031	5228200
133	2021-02-01	77.44999694824219	77.83000183105469	75.9000015258789	77.08999633789062	76.42109680175781	2717800
134	2021-02-02	77.37999725341797	77.95999908447266	75.86000061035156	77.41999816894531	76.74822998046875	2247600
135	2021-02-03	77.12000274658203	77.80000305175781	76.19999694824219	76.55000305175781	75.88579559326172	2495400
136	2021-02-04	76.63999938964844	77.94999694824219	75.52999877929688	77.08000183105469	76.41118621826172	2838400
137	2021-02-05	77.76000213623047	80.77999877929688	76.80999755859375	80.0199966430664	79.32567596435547	2924400
138	2021-02-08	80.83999633789062	83.05999755859375	80.58000183105469	82.95999908447266	82.24017333984375	2488000
139	2021-02-09	83.1500015258789	83.33000183105469	81.3499984741211	81.80000305175781	81.09022521972656	2669600
140	2021-02-10	81.76000213623047	83.48999786376953	81.02999877929688	82.55999755859375	81.8436279296875	2238200
141	2021-02-11	83.01000213623047	84.41000366210938	82.58999633789062	83.44999694824219	82.72591400146484	1666000
142	2021-02-12	82.80999755859375	83.75	81.81999969482422	82.18000030517578	81.46693420410156	1779100
143	2021-02-16	81.61000061035156	81.94000244140625	78.63999938964844	78.95999908447266	78.46583557128906	3708500
144	2021-02-17	78.2300033569336	78.97000122070312	76.5199966430664	78.38999938964844	77.89939880371094	3054900
145	2021-02-18	78.22000122070312	79.1500015258789	77.86000061035156	78.23999786376953	77.7503433227539	1887700
146	2021-02-19	78.68000030517578	79.70999908447266	78.33999633789062	79.20999908447266	78.71426391601562	2609700
147	2021-02-22	78.80000305175781	79.27999877929688	77.37999725341797	77.45999908447266	76.97521209716797	2844400
148	2021-02-23	77.2300033569336	78.36000061035156	75.61000061035156	77.9000015258789	77.41246795654297	2885800
149	2021-02-24	77.25	80.0999984741211	75.16000366210938	80.05000305175781	79.54901123046875	3835900
150	2021-02-25	79.0199966430664	79.38999938964844	74.12000274658203	74.52999877929688	74.06356048583984	6323600
151	2021-02-26	75.66000366210938	77.93000030517578	75.16000366210938	76.87000274658203	76.388916015625	4991500
152	2021-03-01	78.41000366210938	78.94999694824219	77.23999786376953	77.63999938964844	77.15409851074219	2242700
153	2021-03-02	78.0	79.30000305175781	76.93000030517578	78.77999877929688	78.28695678710938	3377400
154	2021-03-03	78.19000244140625	78.43000030517578	76.01000213623047	76.04000091552734	75.5641098022461	2419000
155	2021-03-04	76.0	77.91000366210938	72.56999969482422	74.80999755859375	74.34180450439453	4402400
156	2021-03-05	75.81999969482422	79.29000091552734	73.55000305175781	79.01000213623047	78.5155258178711	4396300
157	2021-03-08	79.37999725341797	81.69999694824219	78.94000244140625	80.51000213623047	80.00613403320312	3037600
158	2021-03-09	81.23999786376953	82.73999786376953	79.52999877929688	79.73999786376953	79.2409439086914	2770800
159	2021-03-10	80.51000213623047	82.73999786376953	79.81999969482422	82.08999633789062	81.57623291015625	2850100
160	2021-03-11	84.94999694824219	85.0	82.18000030517578	83.30999755859375	82.78860473632812	4141000
161	2021-03-12	81.44999694824219	82.20999908447266	79.38999938964844	80.69000244140625	80.18500518798828	4333000
162	2021-03-15	81.1500015258789	83.75	80.79000091552734	83.72000122070312	83.196044921875	2796400
163	2021-03-16	84.38999938964844	85.80999755859375	83.23999786376953	83.26000213623047	82.73892211914062	3426100
164	2021-03-17	82.4800033569336	87.23999786376953	81.58000183105469	86.98999786376953	86.4455795288086	4342900
165	2021-03-18	85.69999694824219	85.98999786376953	82.13999938964844	82.68000030517578	82.16255187988281	4208300
166	2021-03-19	82.69999694824219	84.41999816894531	81.70999908447266	83.62999725341797	83.10660552978516	4835700
167	2021-03-22	84.55999755859375	84.98999786376953	82.80000305175781	84.48999786376953	83.96121978759766	2193900
168	2021-03-23	84.7300033569336	85.48999786376953	82.75	83.44000244140625	82.91780090332031	2470300
169	2021-03-24	83.80999755859375	85.72000122070312	83.44999694824219	83.55999755859375	83.03704071044922	1968200
170	2021-03-25	82.13999938964844	86.51000213623047	81.80999755859375	86.05000305175781	85.51146697998047	2914400
171	2021-03-26	86.58000183105469	89.9800033569336	85.83999633789062	89.8499984741211	89.28767395019531	3499900
172	2021-03-29	89.86000061035156	91.05000305175781	87.58999633789062	87.87000274658203	87.32007598876953	3228600
173	2021-03-30	87.11000061035156	89.86000061035156	86.91000366210938	89.23999786376953	88.6814956665039	2003500
174	2021-03-31	89.98999786376953	90.33000183105469	88.63999938964844	89.12000274658203	88.56224822998047	2513200
175	2021-04-01	90.05000305175781	91.16999816894531	89.33999633789062	91.05000305175781	90.48017120361328	2443100
176	2021-04-05	91.69999694824219	92.77999877929688	90.7300033569336	92.63999938964844	92.06022644042969	2481500
177	2021-04-06	92.41999816894531	94.19999694824219	92.0199966430664	93.37999725341797	92.79557800292969	2810800
178	2021-04-07	93.76000213623047	93.98999786376953	91.5	92.16999816894531	91.59315490722656	2282100
179	2021-04-08	92.31999969482422	92.5199966430664	91.23999786376953	91.47000122070312	90.89754486083984	2036500
180	2021-04-09	91.47000122070312	94.19000244140625	90.9000015258789	93.93000030517578	93.3421401977539	2169800
181	2021-04-12	93.91999816894531	94.33000183105469	92.91999816894531	93.75	93.16326904296875	2623700
182	2021-04-13	93.25	93.58999633789062	91.87000274658203	93.13999938964844	92.55708312988281	2598300
183	2021-04-14	92.79000091552734	93.81999969482422	92.27999877929688	92.83000183105469	92.2490234375	1938600
184	2021-04-15	94.0	94.05000305175781	92.83999633789062	93.05000305175781	92.4676513671875	2771800
185	2021-04-16	93.58999633789062	96.80999755859375	93.48999786376953	96.37000274658203	95.76687622070312	4065300
186	2021-04-19	96.80999755859375	96.91000366210938	94.88999938964844	95.72000122070312	95.12094116210938	2355900
187	2021-04-20	95.4800033569336	95.93000030517578	90.66999816894531	91.93000030517578	91.35466003417969	2984700
188	2021-04-21	92.18000030517578	93.7300033569336	92.0999984741211	93.30000305175781	92.7160873413086	2569800
189	2021-04-22	90.9000015258789	94.97000122070312	89.80000305175781	94.91999816894531	94.3259506225586	5456800
190	2021-04-23	95.69999694824219	98.54000091552734	95.0	98.20999908447266	97.5953598022461	4052800
191	2021-04-26	98.51000213623047	100.91000366210938	98.1500015258789	100.41000366210938	99.7815933227539	3697400
192	2021-04-27	101.05999755859375	102.5999984741211	100.33000183105469	100.58000183105469	99.95053100585938	3902700
193	2021-04-28	100.6500015258789	100.91999816894531	99.33000183105469	99.80999755859375	99.18534851074219	2618200
194	2021-04-29	100.69000244140625	101.66999816894531	99.72000122070312	101.47000122070312	100.83495330810547	2290600
195	2021-04-30	100.88999938964844	100.88999938964844	98.04000091552734	98.29000091552734	97.67485809326172	5110400
196	2021-05-03	99.62000274658203	101.47000122070312	99.01000213623047	100.8499984741211	100.21882629394531	3174600
197	2021-05-04	100.37999725341797	101.80999755859375	99.36000061035156	101.66000366210938	101.02377319335938	2250800
198	2021-05-05	102.30999755859375	102.47000122070312	100.62000274658203	101.70999908447266	101.07345581054688	2227800
199	2021-05-06	102.16000366210938	102.4000015258789	100.0199966430664	101.5	100.8647689819336	2128300
200	2021-05-07	101.61000061035156	104.16999816894531	100.70999908447266	103.87000274658203	103.4237289428711	2438300
201	2021-05-10	103.58000183105469	106.88999938964844	102.81999969482422	104.44999694824219	104.00123596191406	2652900
202	2021-05-11	102.86000061035156	103.30000305175781	99.11000061035156	99.5999984741211	99.17206573486328	3834400
203	2021-05-12	98.66999816894531	98.68000030517578	92.26000213623047	92.3499984741211	91.95321655273438	7788700
204	2021-05-13	92.80999755859375	95.63999938964844	92.66000366210938	94.97000122070312	94.56196594238281	5582600
205	2021-05-14	96.0	96.62999725341797	95.1500015258789	96.29000091552734	95.87629699707031	2226200
206	2021-05-17	96.08000183105469	96.4000015258789	93.0	95.6500015258789	95.23904418945312	3069400
207	2021-05-18	95.98999786376953	96.12000274658203	92.0	92.23999786376953	91.84369659423828	4157900
208	2021-05-19	90.16000366210938	91.83000183105469	89.04000091552734	91.30999755859375	90.91768646240234	5975000
209	2021-05-20	91.23999786376953	92.95999908447266	90.98999786376953	91.51000213623047	91.11683654785156	3541600
210	2021-05-21	91.9000015258789	92.80000305175781	89.80000305175781	90.52999877929688	90.14103698730469	3723600
211	2021-05-24	91.2300033569336	91.73999786376953	90.80000305175781	91.0999984741211	90.70858764648438	2294300
212	2021-05-25	91.68000030517578	94.1500015258789	91.68000030517578	93.19999694824219	92.79956817626953	3830700
213	2021-05-26	93.54000091552734	95.6500015258789	93.31999969482422	94.29000091552734	93.8848876953125	3265600
214	2021-05-27	94.93000030517578	95.94000244140625	94.29000091552734	95.58000183105469	95.16934204101562	4281400
215	2021-05-28	96.16999816894531	96.63999938964844	94.66999816894531	95.29000091552734	94.8805923461914	1700000
216	2021-06-01	96.6500015258789	96.77999877929688	93.8499984741211	95.05000305175781	94.6416244506836	2572400
217	2021-06-02	95.05000305175781	95.31999969482422	92.79000091552734	92.95999908447266	92.56060791015625	3241600
218	2021-06-03	92.01000213623047	92.19999694824219	89.87000274658203	91.33000183105469	90.93760681152344	3085800
219	2021-06-04	91.75	92.7300033569336	90.41000366210938	92.58000183105469	92.18223571777344	2336600
220	2021-06-07	92.80000305175781	92.87999725341797	91.52999877929688	92.33000183105469	91.93331146240234	2104700
221	2021-06-08	93.5999984741211	93.5999984741211	92.12999725341797	92.88999938964844	92.49090576171875	1673400
222	2021-06-09	93.06999969482422	93.37000274658203	90.45999908447266	90.68000030517578	90.29039764404297	2051800
223	2021-06-10	89.91000366210938	89.98999786376953	86.93000030517578	87.83999633789062	87.46260070800781	6815800
224	2021-06-11	88.44999694824219	89.19000244140625	87.47000122070312	88.7300033569336	88.3487777709961	3261000
225	2021-06-14	89.18000030517578	89.27999877929688	87.61000061035156	87.9800033569336	87.60200500488281	3862300
226	2021-06-15	88.54000091552734	89.25	87.5999984741211	88.66000366210938	88.27908325195312	2490100
227	2021-06-16	88.91000366210938	89.16000366210938	86.7300033569336	87.33000183105469	86.95479583740234	5329900
228	2021-06-17	86.81999969482422	90.02999877929688	86.73999786376953	88.87000274658203	88.4881820678711	4242500
229	2021-06-18	87.61000061035156	91.2699966430664	87.36000061035156	89.94000244140625	89.55357360839844	5397100
230	2021-06-21	90.30000305175781	91.30999755859375	89.75	90.55000305175781	90.16096496582031	3232000
231	2021-06-22	91.12999725341797	91.45999908447266	90.05999755859375	90.9800033569336	90.58911895751953	2347800
232	2021-06-23	91.16999816894531	91.18000030517578	88.37999725341797	89.66000366210938	89.27478790283203	2427400
233	2021-06-24	90.02999877929688	90.04000091552734	88.5	89.31999969482422	88.93624114990234	3470700
234	2021-06-25	89.20999908447266	89.95999908447266	88.43000030517578	88.8499984741211	88.46825408935547	5722200
235	2021-06-28	89.44999694824219	89.8499984741211	88.55000305175781	89.58000183105469	89.19512176513672	2756300
236	2021-06-29	89.2699966430664	91.68000030517578	89.2699966430664	90.51000213623047	90.12113189697266	2639500
237	2021-06-30	89.9800033569336	90.7699966430664	89.5199966430664	90.37000274658203	89.98172760009766	3960700
238	2021-07-01	90.5199966430664	93.12000274658203	90.19000244140625	92.80999755859375	92.41124725341797	3265300
239	2021-07-02	93.4000015258789	93.5999984741211	91.94000244140625	92.36000061035156	91.96318054199219	1498700
240	2021-07-06	92.36000061035156	92.69000244140625	89.80999755859375	90.9000015258789	90.50945281982422	3527700
241	2021-07-07	91.0999984741211	93.70999908447266	90.88999938964844	92.98999786376953	92.59046936035156	2481300
242	2021-07-08	89.30000305175781	90.94000244140625	88.5	89.08999633789062	88.70722961425781	4112100
243	2021-07-09	89.87000274658203	90.52999877929688	89.0999984741211	89.56999969482422	89.18516540527344	2290400
244	2021-07-12	88.69999694824219	89.30000305175781	87.7699966430664	89.02999877929688	88.6474838256836	2715700
245	2021-07-13	88.44000244140625	88.66000366210938	86.19000244140625	86.51000213623047	86.13831329345703	3075900
246	2021-07-14	87.3499984741211	87.83000183105469	86.23999786376953	86.7699966430664	86.3971939086914	2233700
247	2021-07-15	86.22000122070312	87.2300033569336	85.61000061035156	87.04000091552734	86.6660385131836	2003400
248	2021-07-16	87.08999633789062	88.1500015258789	86.11000061035156	86.30000305175781	85.9292221069336	2199500
249	2021-07-19	85.0	87.48999786376953	84.79000091552734	86.79000091552734	86.41710662841797	4129800
250	2021-07-20	87.19000244140625	89.48999786376953	86.62000274658203	89.05999755859375	88.67735290527344	3238700
251	2021-07-21	89.18000030517578	91.72000122070312	88.91000366210938	91.47000122070312	91.0770034790039	3322500
252	2021-07-22	87.26000213623047	89.94000244140625	86.5	89.63999938964844	89.25486755371094	5580700
253	2021-07-23	91.77999877929688	94.0199966430664	90.94999694824219	93.55000305175781	93.1480712890625	4888300
254	2021-07-26	94.5	94.91999816894531	91.75	92.5199966430664	92.12248992919922	3087500
255	2021-07-27	92.25	93.45999908447266	90.86000061035156	93.13999938964844	92.73983001708984	1826700
256	2021-07-28	92.7300033569336	93.29000091552734	90.8499984741211	91.29000091552734	90.89778137207031	2485700
257	2021-07-29	92.12000274658203	95.94000244140625	92.08000183105469	95.51000213623047	95.09964752197266	2633300
258	2021-07-30	94.62000274658203	96.55999755859375	94.62000274658203	95.43000030517578	95.01998901367188	3389300
259	2021-08-02	96.56999969482422	97.48999786376953	95.87000274658203	96.48999786376953	96.07543182373047	2580300
260	2021-08-03	96.7300033569336	97.66000366210938	95.55999755859375	97.55000305175781	97.1308822631836	1988500
261	2021-08-04	96.72000122070312	97.86000061035156	95.80000305175781	95.8499984741211	95.43818664550781	2115900
262	2021-08-05	96.01000213623047	97.11000061035156	95.72000122070312	96.33999633789062	95.92607879638672	1879300
263	2021-08-06	96.44999694824219	97.18000030517578	94.3499984741211	94.69999694824219	94.29312133789062	1762400
264	2021-08-09	94.30000305175781	95.38999938964844	93.58999633789062	94.20999908447266	94.0037612915039	1578300
265	2021-08-10	94.30999755859375	96.9800033569336	94.01000213623047	95.70999908447266	95.50047302246094	1790300
266	2021-08-11	95.69000244140625	98.55000305175781	95.41999816894531	98.44999694824219	98.2344741821289	2430300
267	2021-08-12	98.4000015258789	98.9800033569336	96.87000274658203	97.37999725341797	97.16681671142578	1404100
268	2021-08-13	97.76000213623047	98.13999938964844	96.44000244140625	97.77999877929688	97.5659408569336	1284900
269	2021-08-16	97.52999877929688	99.6500015258789	96.80000305175781	98.41000366210938	98.19456481933594	2575700
270	2021-08-17	97.19999694824219	97.45999908447266	93.12999725341797	94.58000183105469	94.3729476928711	2980300
271	2021-08-18	93.27999877929688	95.25	92.83000183105469	93.44000244140625	93.2354507446289	2984100
272	2021-08-19	92.06999969482422	93.79000091552734	91.72000122070312	93.23999786376953	93.03588104248047	2598100
273	2021-08-20	93.0	95.48999786376953	92.91000366210938	94.9000015258789	94.69225311279297	1914100
274	2021-08-23	95.16999816894531	95.27999877929688	93.0	94.62999725341797	94.42283630371094	1828200
275	2021-08-24	95.04000091552734	97.47000122070312	94.37999725341797	95.95999908447266	95.74992370605469	1639100
276	2021-08-25	96.36000061035156	98.0	96.19999694824219	97.16000366210938	96.94730377197266	1559500
277	2021-08-26	96.93000030517578	97.37999725341797	94.91999816894531	95.55000305175781	95.34082794189453	1567500
278	2021-08-27	95.87999725341797	97.69000244140625	95.56999969482422	96.95999908447266	96.74774169921875	1597300
279	2021-08-30	97.0	97.23999786376953	95.87999725341797	96.08999633789062	95.879638671875	1852100
280	2021-08-31	96.80999755859375	96.87000274658203	95.01000213623047	95.62000274658203	95.41067504882812	3173500
281	2021-09-01	95.72000122070312	97.1500015258789	95.56999969482422	97.01000213623047	96.7976303100586	1763200
282	2021-09-02	97.54000091552734	97.69999694824219	96.12999725341797	96.6500015258789	96.43841552734375	1713300
283	2021-09-03	96.08000183105469	96.73999786376953	94.1500015258789	94.95999908447266	94.75211334228516	2419000
284	2021-09-07	94.27999877929688	95.5	93.41000366210938	93.79000091552734	93.58467864990234	2847700
285	2021-09-08	91.51000213623047	93.20999908447266	91.05000305175781	91.4000015258789	91.19991302490234	4286700
286	2021-09-09	91.47000122070312	91.56999969482422	89.36000061035156	90.23999786376953	90.04244995117188	4449500
287	2021-09-10	91.16000366210938	91.69000244140625	89.44999694824219	89.58999633789062	89.39386749267578	1912500
288	2021-09-13	90.0999984741211	90.16000366210938	87.58999633789062	89.0	88.80516815185547	3646600
289	2021-09-14	89.75	89.8499984741211	87.22000122070312	87.87999725341797	87.68761444091797	2454500
290	2021-09-15	87.5	88.83000183105469	87.08000183105469	88.63999938964844	88.44595336914062	2948400
291	2021-09-16	88.37999725341797	91.47000122070312	88.37999725341797	90.30000305175781	90.10232543945312	3295000
292	2021-09-17	90.0	91.06999969482422	89.80000305175781	90.80000305175781	90.60122680664062	4521600
293	2021-09-20	88.83000183105469	90.25	86.7300033569336	88.08000183105469	87.8871841430664	3568800
294	2021-09-21	87.80999755859375	88.79000091552734	87.0199966430664	87.93000030517578	87.73751068115234	2378100
295	2021-09-22	88.91999816894531	89.7699966430664	88.2699966430664	88.47000122070312	88.27632904052734	1867000
296	2021-09-23	88.69999694824219	89.0199966430664	87.2300033569336	87.31999969482422	87.12884521484375	2948600
297	2021-09-24	87.08000183105469	87.66999816894531	85.91999816894531	87.04000091552734	86.84945678710938	2061200
298	2021-09-27	86.38999938964844	87.76000213623047	85.79000091552734	87.33000183105469	87.13882446289062	2659600
299	2021-09-28	86.7699966430664	87.04000091552734	84.23999786376953	85.08999633789062	84.90371704101562	2859100
300	2021-09-29	85.58999633789062	87.13999938964844	85.58999633789062	86.4800033569336	86.29068756103516	2429200
301	2021-09-30	87.13999938964844	87.5	83.94000244140625	83.97000122070312	83.78617858886719	2854300
302	2021-10-01	84.29000091552734	84.80999755859375	83.33000183105469	83.75	83.56665802001953	2096100
303	2021-10-04	83.3499984741211	84.01000213623047	82.66000366210938	83.01000213623047	82.82827758789062	2113100
304	2021-10-05	83.2300033569336	83.80999755859375	82.30999755859375	82.95999908447266	82.77838897705078	2027700
305	2021-10-06	82.5	84.1500015258789	82.30000305175781	83.19999694824219	83.01786041259766	2326900
306	2021-10-07	83.9800033569336	85.66999816894531	83.9800033569336	84.29000091552734	84.10547637939453	1691200
307	2021-10-08	84.56999969482422	84.75	83.0199966430664	83.41000366210938	83.22740936279297	2119900
308	2021-10-11	83.2300033569336	84.20999908447266	83.0999984741211	83.29000091552734	83.107666015625	1994200
309	2021-10-12	83.54000091552734	84.2699966430664	82.94000244140625	83.72000122070312	83.53672790527344	1829600
310	2021-10-13	84.06999969482422	85.4000015258789	83.91999816894531	84.83000183105469	84.64429473876953	2091100
311	2021-10-14	85.2300033569336	87.55999755859375	85.12999725341797	87.44000244140625	87.24858093261719	2225400
312	2021-10-15	88.25	88.63999938964844	86.73999786376953	87.05000305175781	86.85943603515625	2375800
313	2021-10-18	86.5999984741211	88.55999755859375	86.47000122070312	88.43000030517578	88.23641204833984	1954600
314	2021-10-19	88.62000274658203	88.77999877929688	87.51000213623047	88.29000091552734	88.09671783447266	1243300
315	2021-10-20	88.75	90.05000305175781	88.41000366210938	89.5199966430664	89.32402038574219	1718400
316	2021-10-21	88.7300033569336	89.30000305175781	88.52999877929688	89.22000122070312	89.0246810913086	1478900
317	2021-10-22	89.29000091552734	90.48999786376953	88.51000213623047	88.58999633789062	88.39605712890625	1900700
318	2021-10-25	88.5199966430664	89.36000061035156	88.0	88.56999969482422	88.37610626220703	2267900
319	2021-10-26	88.83000183105469	89.08999633789062	87.58999633789062	88.69999694824219	88.50582122802734	2349500
320	2021-10-27	89.12999725341797	92.0	87.72000122070312	87.7699966430664	87.57785034179688	3009700
321	2021-10-28	88.41000366210938	89.66999816894531	87.7699966430664	89.36000061035156	89.16437530517578	2374500
322	2021-10-29	89.16999816894531	90.58000183105469	89.01000213623047	89.2699966430664	89.07456970214844	1727300
323	2021-11-01	89.33000183105469	90.5199966430664	88.0999984741211	90.30000305175781	90.10232543945312	2202800
324	2021-11-02	90.37999725341797	90.56999969482422	88.12999725341797	88.5	88.30625915527344	1792400
325	2021-11-03	88.13999938964844	90.55000305175781	88.06999969482422	88.80999755859375	88.6155776977539	2511000
326	2021-11-04	89.55999755859375	92.36000061035156	89.5	90.1500015258789	89.95265197753906	2633500
327	2021-11-05	91.0	93.0199966430664	90.48999786376953	92.5	92.29750061035156	2227000
328	2021-11-08	92.63999938964844	93.66999816894531	92.0199966430664	92.72000122070312	92.51702117919922	2998000
329	2021-11-09	95.0199966430664	98.31999969482422	95.0	97.5199966430664	97.30651092529297	4485700
330	2021-11-10	97.0999984741211	98.23999786376953	94.2300033569336	95.0199966430664	94.81198120117188	3113100
331	2021-11-11	95.61000061035156	97.05999755859375	94.91999816894531	96.36000061035156	96.14905548095703	2578000
332	2021-11-12	96.79000091552734	97.94000244140625	96.36000061035156	97.79000091552734	97.57592010498047	1458100
333	2021-11-15	98.0	98.38999938964844	97.0	97.30000305175781	97.08699798583984	2074700
334	2021-11-16	97.62000274658203	99.7300033569336	96.87999725341797	99.11000061035156	98.89303588867188	2711400
335	2021-11-17	99.9000015258789	101.88999938964844	99.30999755859375	101.54000091552734	101.31771087646484	3325300
336	2021-11-18	102.1500015258789	102.6500015258789	101.12000274658203	101.83999633789062	101.61705017089844	2485400
337	2021-11-19	101.95999908447266	104.33999633789062	101.94000244140625	102.16999816894531	101.94633483886719	2404500
338	2021-11-22	102.51000213623047	103.12999725341797	100.11000061035156	100.16999816894531	99.9507064819336	3032900
339	2021-11-23	99.76000213623047	101.9000015258789	98.94999694824219	101.75	101.52725219726562	2559200
340	2021-11-24	101.45999908447266	102.0	100.5	101.08999633789062	100.86869049072266	1824600
341	2021-11-26	99.0	100.47000122070312	97.70999908447266	98.75	98.53382110595703	2375600
342	2021-11-29	99.75	100.0	97.4000015258789	98.76000213623047	98.5438003540039	2122400
343	2021-11-30	98.69000244140625	100.77999877929688	96.80999755859375	97.69999694824219	97.48611450195312	5342500
344	2021-12-01	97.38999938964844	100.52999877929688	97.38999938964844	97.76000213623047	97.54598999023438	3887800
345	2021-12-02	98.91999816894531	103.16999816894531	98.08999633789062	102.77999877929688	102.55500030517578	3649000
346	2021-12-03	103.66999816894531	104.05000305175781	101.2300033569336	102.54000091552734	102.54000091552734	2801300