Volt/voltron/data/DHR.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	197.17999267578125	197.1999969482422	190.33999633789062	195.27000427246094	194.4650115966797	3115200
3	2020-07-27	195.8000030517578	202.2899932861328	195.24000549316406	198.97999572753906	198.1597137451172	2654000
4	2020-07-28	198.69000244140625	199.82000732421875	197.77999877929688	199.00999450683594	198.18959045410156	2072500
5	2020-07-29	199.5399932861328	204.1300048828125	198.8300018310547	202.1300048828125	201.29673767089844	2995600
6	2020-07-30	199.33999633789062	203.3699951171875	198.8699951171875	202.13999938964844	201.30667114257812	1696400
7	2020-07-31	201.52000427246094	203.9499969482422	200.8699951171875	203.8000030517578	202.95985412597656	1785500
8	2020-08-03	205.0	207.02999877929688	204.8699951171875	206.8300018310547	205.97735595703125	2074700
9	2020-08-04	205.80999755859375	206.9600067138672	204.1699981689453	206.07000732421875	205.22052001953125	1734700
10	2020-08-05	206.14999389648438	207.38999938964844	204.19000244140625	205.5399932861328	204.6926727294922	2081400
11	2020-08-06	206.1999969482422	207.1699981689453	202.3800048828125	205.69000244140625	204.842041015625	2729100
12	2020-08-07	206.88999938964844	207.66000366210938	204.35000610351562	205.39999389648438	204.55323791503906	1345800
13	2020-08-10	205.5	205.83999633789062	201.36000061035156	202.0500030517578	201.21707153320312	2161200
14	2020-08-11	202.97000122070312	203.61000061035156	199.3000030517578	200.00999450683594	199.1854705810547	2421300
15	2020-08-12	201.57000732421875	206.97999572753906	201.2100067138672	205.9199981689453	205.07110595703125	1464200
16	2020-08-13	204.5800018310547	207.47999572753906	204.36000061035156	207.19000244140625	206.33587646484375	1211200
17	2020-08-14	206.80999755859375	207.8699951171875	204.0399932861328	204.86000061035156	204.01547241210938	1280700
18	2020-08-17	204.91000366210938	206.4499969482422	204.66000366210938	205.57000732421875	204.72256469726562	1234400
19	2020-08-18	206.3300018310547	208.2899932861328	205.6199951171875	207.67999267578125	206.8238525390625	1474400
20	2020-08-19	208.38999938964844	209.14999389648438	205.5800018310547	205.92999267578125	205.0810546875	1190600
21	2020-08-20	204.69000244140625	206.58999633789062	204.35000610351562	205.66000366210938	204.8121795654297	1001600
22	2020-08-21	205.35000610351562	208.02999877929688	204.80999755859375	207.8000030517578	206.94334411621094	1432400
23	2020-08-24	208.69000244140625	209.3800048828125	204.7899932861328	205.55999755859375	204.71258544921875	1226800
24	2020-08-25	207.17999267578125	208.14999389648438	206.02000427246094	207.57000732421875	206.71432495117188	1449000
25	2020-08-26	206.0	208.8800048828125	205.0800018310547	208.19000244140625	207.33175659179688	1141000
26	2020-08-27	205.8699951171875	206.22000122070312	198.1199951171875	204.38999938964844	203.5474395751953	2551300
27	2020-08-28	205.30999755859375	206.27999877929688	203.69000244140625	205.63999938964844	204.79225158691406	1387100
28	2020-08-31	206.0	207.6699981689453	205.14999389648438	206.47000122070312	205.61883544921875	1710100
29	2020-09-01	205.41000366210938	208.47999572753906	205.41000366210938	208.3800048828125	207.52096557617188	1597800
30	2020-09-02	207.7100067138672	210.5800018310547	206.4600067138672	209.97000122070312	209.10440063476562	1917700
31	2020-09-03	209.49000549316406	209.9600067138672	199.3000030517578	200.91000366210938	200.08175659179688	2368800
32	2020-09-04	201.0	201.07000732421875	192.50999450683594	196.5800018310547	195.7696075439453	3720100
33	2020-09-08	196.5399932861328	197.14999389648438	193.10000610351562	196.14999389648438	195.34136962890625	2668500
34	2020-09-09	197.8699951171875	203.5	197.5800018310547	201.94000244140625	201.10752868652344	2645600
35	2020-09-10	203.0	206.33999633789062	202.83999633789062	203.08999633789062	202.25277709960938	2416000
36	2020-09-11	204.35000610351562	206.27000427246094	203.94000244140625	204.8699951171875	204.0254364013672	1890500
37	2020-09-14	206.5	209.67999267578125	205.82000732421875	207.92999267578125	207.07281494140625	1720700
38	2020-09-15	208.6300048828125	209.7100067138672	207.82000732421875	208.69000244140625	207.82969665527344	1591300
39	2020-09-16	208.5399932861328	210.2899932861328	206.8800048828125	207.0500030517578	206.1964569091797	1823100
40	2020-09-17	205.19000244140625	207.27000427246094	204.00999450683594	207.14999389648438	206.29603576660156	1965200
41	2020-09-18	207.57000732421875	208.57000732421875	204.6999969482422	206.30999755859375	205.45950317382812	3867800
42	2020-09-21	204.49000549316406	205.8300018310547	201.55999755859375	205.80999755859375	204.96156311035156	1606100
43	2020-09-22	205.2899932861328	207.58999633789062	203.88999938964844	207.14999389648438	206.29603576660156	1632900
44	2020-09-23	207.85000610351562	208.72000122070312	205.16000366210938	205.1999969482422	204.3540802001953	1780700
45	2020-09-24	205.8000030517578	206.50999450683594	202.25999450683594	203.6699981689453	202.83038330078125	2389400
46	2020-09-25	202.44000244140625	207.52999877929688	201.44000244140625	207.16000366210938	206.4884796142578	2301500
47	2020-09-28	208.41000366210938	211.3300018310547	207.7899932861328	209.7899932861328	209.1099395751953	2076300
48	2020-09-29	210.0	212.24000549316406	209.41000366210938	211.00999450683594	210.32598876953125	1724100
49	2020-09-30	211.75999450683594	216.6300048828125	211.13999938964844	215.3300018310547	214.6320037841797	3285200
50	2020-10-01	217.00999450683594	218.67999267578125	213.77000427246094	214.6699981689453	213.97412109375	2083000
51	2020-10-02	212.2100067138672	215.22999572753906	211.42999267578125	212.5	211.81117248535156	1433100
52	2020-10-05	214.5399932861328	218.6300048828125	214.5399932861328	218.35000610351562	217.6422119140625	1242800
53	2020-10-06	218.85000610351562	220.80999755859375	217.11000061035156	218.24000549316406	217.53256225585938	1979400
54	2020-10-07	219.52000427246094	223.27999877929688	219.36000061035156	222.02999877929688	221.31027221679688	1746700
55	2020-10-08	222.66000366210938	222.8699951171875	219.94000244140625	220.7100067138672	219.9945831298828	2150700
56	2020-10-09	221.60000610351562	226.1699981689453	221.1699981689453	226.05999755859375	225.3272247314453	1619100
57	2020-10-12	226.77999877929688	227.47999572753906	225.11000061035156	225.75	225.01821899414062	1889000
58	2020-10-13	224.4199981689453	225.9600067138672	224.3800048828125	225.6199951171875	224.8886260986328	1644900
59	2020-10-14	225.85000610351562	227.1999969482422	224.2100067138672	226.5500030517578	225.8156280517578	1790100
60	2020-10-15	223.0500030517578	225.7899932861328	220.67999267578125	225.4199981689453	224.68930053710938	1724600
61	2020-10-16	226.38999938964844	229.4499969482422	226.0	227.4499969482422	226.71270751953125	2635100
62	2020-10-19	228.25	228.7100067138672	222.25	223.8300018310547	223.1044464111328	2283500
63	2020-10-20	224.00999450683594	229.0	223.55999755859375	227.02999877929688	226.2940673828125	2326500
64	2020-10-21	228.75999450683594	229.75	226.2100067138672	226.5500030517578	225.8156280517578	3762100
65	2020-10-22	226.77999877929688	235.60000610351562	225.77999877929688	233.97999572753906	233.22152709960938	2743200
66	2020-10-23	235.19000244140625	236.5500030517578	231.3300018310547	232.66000366210938	231.9058380126953	2269000
67	2020-10-26	231.4199981689453	235.1199951171875	231.2100067138672	234.91000366210938	234.14852905273438	2384200
68	2020-10-27	235.8300018310547	240.50999450683594	235.8300018310547	239.77999877929688	239.0027313232422	3268900
69	2020-10-28	237.0	238.6699981689453	231.1300048828125	232.10000610351562	231.34764099121094	2844700
70	2020-10-29	232.27999877929688	233.39999389648438	228.3300018310547	230.07000732421875	229.32421875	2209100
71	2020-10-30	229.0	230.86000061035156	225.39999389648438	229.5399932861328	228.7959442138672	2598300
72	2020-11-02	232.3800048828125	235.22999572753906	229.83999633789062	232.44000244140625	231.68655395507812	2510300
73	2020-11-03	235.1199951171875	236.67999267578125	232.83999633789062	234.75999450683594	233.9990234375	1659300
74	2020-11-04	239.4600067138672	245.49000549316406	238.60000610351562	240.52000427246094	239.74034118652344	3032700
75	2020-11-05	247.0399932861328	247.0399932861328	239.74000549316406	240.33999633789062	239.5609130859375	3389300
76	2020-11-06	242.47999572753906	247.75	239.77000427246094	245.4600067138672	244.66433715820312	2343300
77	2020-11-09	245.6999969482422	248.32000732421875	233.4600067138672	233.77999877929688	233.02218627929688	3883800
78	2020-11-10	233.1699981689453	234.25	224.80999755859375	225.8800048828125	225.14779663085938	6233200
79	2020-11-11	227.97000122070312	234.88999938964844	226.13999938964844	233.13999938964844	232.38426208496094	3898000
80	2020-11-12	233.00999450683594	235.49000549316406	231.5500030517578	232.99000549316406	232.23475646972656	2316000
81	2020-11-13	235.0	236.27999877929688	233.89999389648438	234.67999267578125	233.9192657470703	2486000
82	2020-11-16	236.33999633789062	236.33999633789062	228.82000732421875	229.64999389648438	228.90557861328125	2150800
83	2020-11-17	228.6300048828125	232.07000732421875	227.77000427246094	229.35000610351562	228.60655212402344	2400100
84	2020-11-18	229.72999572753906	230.3699951171875	223.1199951171875	224.6999969482422	223.97161865234375	2873800
85	2020-11-19	224.1300048828125	227.2100067138672	221.22000122070312	225.8300018310547	225.09796142578125	2770500
86	2020-11-20	225.6699981689453	227.5399932861328	224.1199951171875	225.75999450683594	225.0281982421875	2353100
87	2020-11-23	227.0	227.80999755859375	218.77000427246094	221.0800018310547	220.3633575439453	2794900
88	2020-11-24	222.35000610351562	222.39999389648438	216.7100067138672	218.25999450683594	217.552490234375	3940900
89	2020-11-25	214.63999938964844	217.3800048828125	212.4199981689453	217.22000122070312	216.51588439941406	3205900
90	2020-11-27	218.1999969482422	218.5500030517578	215.00999450683594	216.77999877929688	216.07728576660156	1407200
91	2020-11-30	219.50999450683594	224.80999755859375	219.00999450683594	224.6300048828125	223.90185546875	3319500
92	2020-12-01	226.00999450683594	228.0	223.0	225.0	224.27064514160156	3879600
93	2020-12-02	225.10000610351562	226.02000427246094	223.24000549316406	224.8000030517578	224.07130432128906	2126500
94	2020-12-03	224.6199951171875	226.2100067138672	222.4499969482422	223.33999633789062	222.61602783203125	3198000
95	2020-12-04	222.25999450683594	224.69000244140625	219.82000732421875	224.42999267578125	223.70249938964844	2521100
96	2020-12-07	225.41000366210938	228.0	225.02999877929688	226.14999389648438	225.4169158935547	1845500
97	2020-12-08	225.3000030517578	226.88999938964844	223.25	223.5	222.7755126953125	2032300
98	2020-12-09	223.52000427246094	224.30999755859375	221.02000427246094	222.83999633789062	222.11766052246094	2500200
99	2020-12-10	223.00999450683594	226.3000030517578	221.94000244140625	223.2100067138672	222.48646545410156	3264500
100	2020-12-11	223.67999267578125	226.0500030517578	221.42999267578125	223.75	223.02468872070312	1468400
101	2020-12-14	223.72000122070312	225.61000061035156	220.91000366210938	221.10000610351562	220.38330078125	1925000
102	2020-12-15	221.8699951171875	224.72000122070312	220.8300018310547	223.1699981689453	222.44659423828125	2093000
103	2020-12-16	222.83999633789062	223.58999633789062	220.5500030517578	221.89999389648438	221.18069458007812	1781900
104	2020-12-17	222.8300018310547	225.10000610351562	222.44000244140625	224.49000549316406	223.76231384277344	1613300
105	2020-12-18	224.63999938964844	227.41000366210938	222.10000610351562	226.11000061035156	225.37705993652344	4221400
106	2020-12-21	223.47000122070312	226.5800018310547	220.30999755859375	226.16000366210938	225.42689514160156	2482700
107	2020-12-22	225.30999755859375	226.07000732421875	222.63999938964844	222.92999267578125	222.2073516845703	1824100
108	2020-12-23	223.4600067138672	224.9199981689453	220.47000122070312	220.57000732421875	219.85501098632812	1753300
109	2020-12-24	220.75	223.57000732421875	220.57000732421875	221.49000549316406	220.95233154296875	611000
110	2020-12-28	223.27999877929688	225.35000610351562	221.4600067138672	222.75	222.2092742919922	2115100
111	2020-12-29	225.38999938964844	225.64999389648438	222.66000366210938	222.86000061035156	222.3190155029297	1733600
112	2020-12-30	223.8000030517578	224.85000610351562	220.2899932861328	220.67999267578125	220.144287109375	1427200
113	2020-12-31	220.8300018310547	222.35000610351562	219.6699981689453	222.13999938964844	221.60076904296875	1835500
114	2021-01-04	224.99000549316406	225.66000366210938	219.67999267578125	223.22999572753906	222.68812561035156	3192500
115	2021-01-05	222.72999572753906	229.3699951171875	222.72999572753906	228.77000427246094	228.2146759033203	3711900
116	2021-01-06	223.8800048828125	237.63999938964844	222.4600067138672	236.35000610351562	235.77627563476562	3965400
117	2021-01-07	238.4499969482422	243.0500030517578	237.88999938964844	239.7100067138672	239.1281280517578	3695200
118	2021-01-08	241.0399932861328	244.9600067138672	240.5	243.49000549316406	242.89894104003906	2297400
119	2021-01-11	243.00999450683594	244.22000122070312	241.83999633789062	244.1199951171875	243.52740478515625	1541200
120	2021-01-12	244.57000732421875	245.25	239.25999450683594	240.69000244140625	240.10572814941406	2216000
121	2021-01-13	239.97000122070312	241.30999755859375	235.7100067138672	239.83999633789062	239.25778198242188	3257700
122	2021-01-14	240.32000732421875	241.3699951171875	236.3300018310547	236.6999969482422	236.1254119873047	2068700
123	2021-01-15	236.6999969482422	238.97999572753906	234.94000244140625	236.75	236.17529296875	2599500
124	2021-01-19	239.16000366210938	239.64999389648438	235.4499969482422	236.11000061035156	235.53684997558594	2255900
125	2021-01-20	235.8699951171875	237.5399932861328	234.61000061035156	237.0500030517578	236.4745635986328	2051200
126	2021-01-21	236.75	238.52999877929688	232.7100067138672	233.10000610351562	232.53416442871094	2379800
127	2021-01-22	234.35000610351562	239.4499969482422	233.85000610351562	238.0399932861328	237.462158203125	2710500
128	2021-01-25	237.91000366210938	239.3000030517578	233.57000732421875	238.14999389648438	237.57188415527344	2168400
129	2021-01-26	238.86000061035156	238.86000061035156	233.97999572753906	233.97999572753906	233.41200256347656	1643200
130	2021-01-27	230.39999389648438	230.39999389648438	217.8300018310547	222.1999969482422	221.66061401367188	4670800
131	2021-01-28	225.60000610351562	232.0	225.24000549316406	228.57000732421875	228.01515197753906	2621500
132	2021-01-29	227.94000244140625	239.10000610351562	225.9499969482422	237.83999633789062	237.2626495361328	5747700
133	2021-02-01	239.5	244.44000244140625	239.05999755859375	241.75	241.1631622314453	3584200
134	2021-02-02	244.75	246.1199951171875	242.83999633789062	245.08999633789062	244.49505615234375	3655800
135	2021-02-03	244.02000427246094	244.5	238.1199951171875	238.22999572753906	237.6516876220703	2836100
136	2021-02-04	237.6199951171875	239.8800048828125	234.61000061035156	235.52999877929688	234.958251953125	2464200
137	2021-02-05	236.25	238.35000610351562	234.55999755859375	235.58999633789062	235.0181121826172	1470900
138	2021-02-08	236.16000366210938	238.75999450683594	234.0800018310547	235.64999389648438	235.07797241210938	1549300
139	2021-02-09	236.50999450683594	238.42999267578125	234.75	237.0	236.4246826171875	1871900
140	2021-02-10	238.85000610351562	238.85000610351562	236.22000122070312	237.49000549316406	236.9134979248047	1406300
141	2021-02-11	239.27000427246094	240.9499969482422	237.41000366210938	240.66000366210938	240.0758056640625	1849300
142	2021-02-12	240.24000549316406	247.0800018310547	240.19000244140625	245.89999389648438	245.30307006835938	2103500
143	2021-02-16	247.82000732421875	248.86000061035156	241.60000610351562	242.27000427246094	241.681884765625	1637200
144	2021-02-17	241.05999755859375	242.57000732421875	239.3000030517578	239.91000366210938	239.32762145996094	1951800
145	2021-02-18	238.07000732421875	238.60000610351562	235.5	237.39999389648438	236.82371520996094	1563800
146	2021-02-19	237.32000732421875	238.5399932861328	231.1199951171875	231.24000549316406	230.6786651611328	3080600
147	2021-02-22	231.6999969482422	231.6999969482422	225.0	225.5	224.95260620117188	3433400
148	2021-02-23	225.35000610351562	226.63999938964844	222.86000061035156	223.85000610351562	223.30662536621094	2184400
149	2021-02-24	224.5	226.24000549316406	222.5	223.0	222.45867919921875	2880600
150	2021-02-25	222.0	224.1300048828125	218.07000732421875	219.25999450683594	218.7277374267578	2923400
151	2021-02-26	222.1300048828125	222.8000030517578	219.55999755859375	219.6699981689453	219.13674926757812	3129400
152	2021-03-01	220.9199981689453	226.72999572753906	220.9199981689453	225.6699981689453	225.1221923828125	1987800
153	2021-03-02	225.0800018310547	226.74000549316406	222.1300048828125	224.08999633789062	223.54603576660156	2066000
154	2021-03-03	225.0	225.9600067138672	219.4600067138672	219.67999267578125	219.146728515625	2415500
155	2021-03-04	218.75999450683594	220.07000732421875	212.66000366210938	214.41000366210938	213.88954162597656	3561700
156	2021-03-05	216.0	219.32000732421875	212.5500030517578	218.35000610351562	217.81996154785156	2432300
157	2021-03-08	218.00999450683594	219.38999938964844	212.08999633789062	212.3800048828125	211.86447143554688	2872400
158	2021-03-09	216.17999267578125	219.0	215.6999969482422	216.33999633789062	215.81483459472656	4729100
159	2021-03-10	216.8699951171875	219.27000427246094	211.22000122070312	212.92999267578125	212.41310119628906	3285600
160	2021-03-11	215.83999633789062	220.0	214.57000732421875	219.22000122070312	218.68785095214844	2423300
161	2021-03-12	217.6300048828125	218.60000610351562	213.83999633789062	214.67999267578125	214.1588592529297	2288300
162	2021-03-15	215.1999969482422	218.42999267578125	214.60000610351562	217.0	216.47323608398438	1782700
163	2021-03-16	217.22999572753906	218.0399932861328	214.66000366210938	215.89999389648438	215.37588500976562	3921900
164	2021-03-17	214.42999267578125	215.77999877929688	212.8000030517578	214.13999938964844	213.6201934814453	2955300
165	2021-03-18	214.19000244140625	218.36000061035156	212.7100067138672	215.9499969482422	215.42578125	3482100
166	2021-03-19	216.8000030517578	221.50999450683594	216.0500030517578	221.05999755859375	220.52337646484375	4698100
167	2021-03-22	220.41000366210938	223.91000366210938	218.72999572753906	223.5500030517578	223.00732421875	2713400
168	2021-03-23	222.9199981689453	224.5399932861328	219.25999450683594	220.32000732421875	219.78518676757812	2436700
169	2021-03-24	219.11000061035156	220.61000061035156	217.88999938964844	219.47000122070312	218.93724060058594	1792100
170	2021-03-25	220.4499969482422	220.4499969482422	215.3800048828125	218.69000244140625	218.36807250976562	2355700
171	2021-03-26	219.88999938964844	226.5	217.99000549316406	226.27000427246094	225.93692016601562	2639400
172	2021-03-29	224.8300018310547	228.39999389648438	222.3000030517578	226.8800048828125	226.54603576660156	2350100
173	2021-03-30	225.66000366210938	225.94000244140625	222.22000122070312	223.0	222.67173767089844	2458700
174	2021-03-31	224.5	227.36000061035156	223.7899932861328	225.0800018310547	224.74867248535156	2669300
175	2021-04-01	225.52000427246094	227.13999938964844	224.13999938964844	225.0800018310547	224.74867248535156	1744400
176	2021-04-05	227.6300048828125	228.14999389648438	225.58999633789062	226.52999877929688	226.196533203125	2553500
177	2021-04-06	229.33999633789062	230.91000366210938	226.1300048828125	227.0500030517578	226.7157745361328	2658900
178	2021-04-07	226.1199951171875	227.91000366210938	224.77000427246094	226.07000732421875	225.73721313476562	1614300
179	2021-04-08	227.92999267578125	231.25	227.72000122070312	229.94000244140625	229.6015167236328	2019500
180	2021-04-09	230.13999938964844	232.3699951171875	229.02999877929688	232.36000061035156	232.01795959472656	1502000
181	2021-04-12	231.55999755859375	235.22999572753906	231.08999633789062	234.83999633789062	234.49429321289062	2576900
182	2021-04-13	238.4199981689453	247.89999389648438	237.1999969482422	242.83999633789062	242.48251342773438	6157000
183	2021-04-14	241.6699981689453	242.0	236.89999389648438	237.3000030517578	236.95068359375	2611000
184	2021-04-15	238.1199951171875	243.36000061035156	237.00999450683594	242.58999633789062	242.23289489746094	2300000
185	2021-04-16	243.3800048828125	243.8800048828125	241.52000427246094	243.05999755859375	242.7021942138672	1840600
186	2021-04-19	241.83999633789062	242.72000122070312	239.9499969482422	241.99000549316406	241.6337890625	2020000
187	2021-04-20	240.1699981689453	243.1699981689453	240.1699981689453	241.85000610351562	241.49398803710938	1323200
188	2021-04-21	242.5500030517578	245.32000732421875	240.9600067138672	244.39999389648438	244.04022216796875	1845000
189	2021-04-22	248.0500030517578	256.1000061035156	248.0500030517578	252.9199981689453	252.5476837158203	3993600
190	2021-04-23	252.97000122070312	259.9800109863281	252.72000122070312	259.7799987792969	259.3976135253906	3563100
191	2021-04-26	259.54998779296875	260.3699951171875	257.7300109863281	258.1000061035156	257.7200927734375	2077400
192	2021-04-27	257.79998779296875	259.3800048828125	255.3000030517578	258.0199890136719	257.6401672363281	1910000
193	2021-04-28	255.8000030517578	258.94000244140625	255.30999755859375	258.3900146484375	258.0096435546875	1430700
194	2021-04-29	259.760009765625	259.8399963378906	255.61000061035156	256.5799865722656	256.2023010253906	1711200
195	2021-04-30	255.3300018310547	257.3800048828125	252.7899932861328	253.94000244140625	253.56619262695312	2028200
196	2021-05-03	256.7300109863281	256.8999938964844	254.0	254.6699981689453	254.29510498046875	1493700
197	2021-05-04	253.99000549316406	256.25	251.88999938964844	256.0299987792969	255.65310668945312	2000400
198	2021-05-05	257.1300048828125	257.70001220703125	253.50999450683594	254.5	254.1253662109375	1589700
199	2021-05-06	253.66000366210938	257.19000244140625	252.52999877929688	256.989990234375	256.6116943359375	1757200
200	2021-05-07	258.7699890136719	261.42999267578125	258.07000732421875	258.4800109863281	258.0995178222656	2630500
201	2021-05-10	258.6099853515625	260.6600036621094	257.3299865722656	259.0299987792969	258.648681640625	2008900
202	2021-05-11	256.80999755859375	258.54998779296875	255.25999450683594	257.9100036621094	257.5303649902344	1533100
203	2021-05-12	255.1199951171875	256.3999938964844	249.86000061035156	250.27999877929688	249.9115753173828	1859600
204	2021-05-13	251.80999755859375	254.16000366210938	250.49000549316406	252.6699981689453	252.29806518554688	1637600
205	2021-05-14	253.91000366210938	256.7900085449219	253.05999755859375	253.5800018310547	253.20672607421875	2326800
206	2021-05-17	253.1300048828125	254.67999267578125	250.25	250.91000366210938	250.5406494140625	1253700
207	2021-05-18	251.0399932861328	252.7100067138672	249.52999877929688	249.92999267578125	249.5620880126953	1499000
208	2021-05-19	247.80999755859375	249.4600067138672	245.9499969482422	249.3300018310547	248.96298217773438	1890500
209	2021-05-20	250.27999877929688	255.27999877929688	249.80999755859375	254.9199981689453	254.54473876953125	2411700
210	2021-05-21	255.5399932861328	257.3900146484375	252.5500030517578	252.57000732421875	252.19821166992188	1557000
211	2021-05-24	254.17999267578125	255.07000732421875	252.27999877929688	253.91000366210938	253.53623962402344	2218000
212	2021-05-25	254.0500030517578	255.38999938964844	252.86000061035156	255.13999938964844	254.76441955566406	3526400
213	2021-05-26	256.55999755859375	256.55999755859375	250.38999938964844	251.77000427246094	251.39938354492188	3644200
214	2021-05-27	251.89999389648438	255.66000366210938	251.2899932861328	255.22999572753906	254.85427856445312	4211500
215	2021-05-28	257.0	260.510009765625	256.010009765625	256.1400146484375	255.76296997070312	2068100
216	2021-06-01	254.0	254.0	243.33999633789062	245.2100067138672	244.8490447998047	6416400
217	2021-06-02	244.9499969482422	245.74000549316406	241.7100067138672	242.00999450683594	241.65374755859375	3333000
218	2021-06-03	241.14999389648438	242.74000549316406	238.32000732421875	241.00999450683594	240.65521240234375	3252000
219	2021-06-04	243.50999450683594	244.52999877929688	241.3699951171875	242.27000427246094	241.91336059570312	1992000
220	2021-06-07	242.2100067138672	243.1699981689453	239.8699951171875	240.24000549316406	239.8863525390625	2275400
221	2021-06-08	241.63999938964844	241.8300018310547	239.0500030517578	240.1999969482422	239.84640502929688	2326300
222	2021-06-09	240.9199981689453	241.5	239.8800048828125	240.6999969482422	240.34567260742188	1905000
223	2021-06-10	241.19000244140625	246.75	241.19000244140625	246.25999450683594	245.89749145507812	2554100
224	2021-06-11	246.7899932861328	247.72000122070312	245.9600067138672	247.02000427246094	246.6563720703125	2972100
225	2021-06-14	247.92999267578125	247.92999267578125	243.80999755859375	247.41000366210938	247.04580688476562	1879300
226	2021-06-15	247.17999267578125	247.88999938964844	244.66000366210938	245.10000610351562	244.73919677734375	2153600
227	2021-06-16	245.57000732421875	246.3800048828125	243.0	244.74000549316406	244.37973022460938	1919300
228	2021-06-17	243.47000122070312	258.9800109863281	243.47000122070312	257.0799865722656	256.7015686035156	5001000
229	2021-06-18	257.05999755859375	259.92999267578125	255.80999755859375	256.9700012207031	256.59173583984375	4287500
230	2021-06-21	258.8699951171875	262.7300109863281	255.66000366210938	262.5899963378906	262.2034606933594	2778900
231	2021-06-22	263.1700134277344	267.7200012207031	262.3599853515625	267.0400085449219	266.64691162109375	3730100
232	2021-06-23	266.6099853515625	270.6199951171875	265.70001220703125	268.6499938964844	268.2545166015625	3556500
233	2021-06-24	269.6499938964844	270.6300048828125	265.1300048828125	267.3500061035156	267.1653137207031	3130200
234	2021-06-25	267.4100036621094	270.1300048828125	265.6099853515625	266.55999755859375	266.3758239746094	3999100
235	2021-06-28	266.54998779296875	272.3399963378906	266.54998779296875	271.69000244140625	271.5022888183594	2219900
236	2021-06-29	273.0799865722656	273.0799865722656	268.1300048828125	270.8699951171875	270.682861328125	3005500
237	2021-06-30	270.489990234375	270.6099853515625	266.9599914550781	268.3599853515625	268.1745910644531	1869300
238	2021-07-01	268.0	272.2900085449219	267.1099853515625	272.2099914550781	272.0219421386719	1779400
239	2021-07-02	273.3599853515625	274.1000061035156	272.1300048828125	274.0299987792969	273.8406677246094	1439000
240	2021-07-06	274.6000061035156	278.8699951171875	274.2099914550781	278.7200012207031	278.5274353027344	2533300
241	2021-07-07	279.7300109863281	280.5	275.3599853515625	278.54998779296875	278.3575439453125	1839700
242	2021-07-08	275.0	277.8299865722656	274.57000732421875	276.9800109863281	276.7886657714844	1931500
243	2021-07-09	277.1000061035156	278.25	275.8699951171875	277.4700012207031	277.2782897949219	1663500
244	2021-07-12	278.6300048828125	279.94000244140625	277.2699890136719	278.010009765625	277.81793212890625	1779500
245	2021-07-13	278.6499938964844	279.9599914550781	276.44000244140625	276.75	276.5588073730469	1523400
246	2021-07-14	277.4100036621094	277.8599853515625	275.8900146484375	276.1199951171875	275.9292297363281	1446600
247	2021-07-15	275.30999755859375	281.5899963378906	275.0299987792969	280.95001220703125	280.75592041015625	2266800
248	2021-07-16	282.4200134277344	286.1600036621094	281.1600036621094	284.7900085449219	284.59326171875	2565500
249	2021-07-19	282.6499938964844	285.17999267578125	281.3900146484375	283.75	283.553955078125	2518000
250	2021-07-20	283.6700134277344	287.0	281.7799987792969	283.6000061035156	283.4040832519531	2423400
251	2021-07-21	283.0299987792969	283.5400085449219	273.05999755859375	279.79998779296875	279.606689453125	2747900
252	2021-07-22	283.6499938964844	290.239990234375	282.1300048828125	288.9599914550781	288.7603454589844	2448200
253	2021-07-23	290.0899963378906	292.3699951171875	288.19000244140625	291.2699890136719	291.0687561035156	2076200
254	2021-07-26	291.0	293.1300048828125	287.2799987792969	290.17999267578125	289.9795227050781	2018100
255	2021-07-27	291.0	292.25	289.07000732421875	290.6000061035156	290.39923095703125	1731900
256	2021-07-28	289.2799987792969	293.94000244140625	289.2799987792969	292.8800048828125	292.67767333984375	2148400
257	2021-07-29	293.3699951171875	298.69000244140625	293.010009765625	297.6300048828125	297.42437744140625	1780000
258	2021-07-30	297.1600036621094	299.7300109863281	296.0400085449219	297.489990234375	297.2844543457031	2230000
259	2021-08-02	299.1700134277344	300.0	295.010009765625	297.0400085449219	296.83477783203125	1195200
260	2021-08-03	297.79998779296875	302.69000244140625	297.2099914550781	302.3299865722656	302.1211242675781	1953400
261	2021-08-04	302.510009765625	307.1000061035156	302.510009765625	305.6199951171875	305.4088439941406	1585300
262	2021-08-05	306.05999755859375	308.3900146484375	304.6499938964844	307.1400146484375	306.9278259277344	1406800
263	2021-08-06	307.4100036621094	307.94000244140625	303.739990234375	307.2799987792969	307.0677185058594	1661400
264	2021-08-09	307.6199951171875	309.1400146484375	305.79998779296875	307.9700012207031	307.7572326660156	1540400
265	2021-08-10	308.5199890136719	312.70001220703125	307.8699951171875	308.8800048828125	308.6665954589844	1553800
266	2021-08-11	309.2900085449219	312.67999267578125	307.79998779296875	310.57000732421875	310.3554382324219	2123700
267	2021-08-12	309.8500061035156	314.5899963378906	309.3800048828125	313.7699890136719	313.55322265625	1935100
268	2021-08-13	315.8399963378906	315.8399963378906	312.7300109863281	315.260009765625	315.0422058105469	1373400
269	2021-08-16	315.0	319.1099853515625	314.1000061035156	318.79998779296875	318.5797424316406	1621000
270	2021-08-17	319.260009765625	321.30999755859375	318.0299987792969	320.95001220703125	320.728271484375	1758300
271	2021-08-18	321.1499938964844	323.4200134277344	314.7200012207031	314.9700012207031	314.75238037109375	3323500
272	2021-08-19	313.04998779296875	320.760009765625	312.5400085449219	319.7900085449219	319.5690612792969	3226400
273	2021-08-20	321.32000732421875	323.20001220703125	319.45001220703125	321.5400085449219	321.31787109375	3295700
274	2021-08-23	321.67999267578125	322.6600036621094	318.489990234375	318.6199951171875	318.3998718261719	2740700
275	2021-08-24	318.9200134277344	322.2900085449219	318.1700134277344	320.6499938964844	320.428466796875	1756200
276	2021-08-25	319.7699890136719	321.5799865722656	318.57000732421875	319.4800109863281	319.25927734375	1342800
277	2021-08-26	320.0	320.9800109863281	316.54998779296875	318.3399963378906	318.12005615234375	1286200
278	2021-08-27	319.05999755859375	321.7900085449219	317.5799865722656	319.1000061035156	318.8795471191406	1316300
279	2021-08-30	320.8800048828125	327.44000244140625	320.5299987792969	327.010009765625	326.7840881347656	1711300
280	2021-08-31	328.2699890136719	329.4700012207031	322.1099853515625	324.1600036621094	323.93603515625	2410200
281	2021-09-01	323.5899963378906	328.1199951171875	321.0400085449219	327.6000061035156	327.3736877441406	2187500
282	2021-09-02	329.5	332.989990234375	328.3599853515625	331.42999267578125	331.2010192871094	2273500
283	2021-09-03	330.2699890136719	333.2900085449219	328.6099853515625	332.42999267578125	332.2003173828125	1333800
284	2021-09-07	330.6499938964844	331.8999938964844	327.2099914550781	330.0	329.7720031738281	1930500
285	2021-09-08	329.2900085449219	331.9800109863281	327.6499938964844	330.510009765625	330.28167724609375	1811800
286	2021-09-09	330.5	332.25	327.6099853515625	328.3800048828125	328.15313720703125	1483000
287	2021-09-10	330.7799987792969	333.9599914550781	329.8699951171875	329.989990234375	329.7619934082031	2443800
288	2021-09-13	331.0	331.510009765625	316.3500061035156	321.45001220703125	321.2279357910156	2032300
289	2021-09-14	323.8699951171875	326.94000244140625	322.1400146484375	324.0899963378906	323.8660888671875	1888400
290	2021-09-15	322.79998779296875	328.489990234375	317.3599853515625	325.260009765625	325.0353088378906	2353300
291	2021-09-16	325.8599853515625	326.7099914550781	321.6099853515625	324.0	323.7761535644531	1794100
292	2021-09-17	324.8399963378906	329.17999267578125	321.82000732421875	324.5299987792969	324.3057861328125	3459600
293	2021-09-20	320.010009765625	325.69000244140625	320.010009765625	324.1099853515625	323.8860778808594	3170800
294	2021-09-21	325.0	327.42999267578125	323.95001220703125	324.70001220703125	324.4756774902344	1874900
295	2021-09-22	325.8999938964844	326.2200012207031	323.17999267578125	324.1300048828125	323.90606689453125	1796800
296	2021-09-23	325.1499938964844	327.0799865722656	323.2200012207031	325.0299987792969	324.8054504394531	2262700
297	2021-09-24	324.94000244140625	326.1199951171875	322.2300109863281	324.5	324.27581787109375	1411700
298	2021-09-27	321.54998779296875	322.5400085449219	313.55999755859375	316.0	315.78167724609375	1811700
299	2021-09-28	308.9200134277344	311.54998779296875	300.9700012207031	303.95001220703125	303.7400207519531	3721600
300	2021-09-29	305.7200012207031	309.2099914550781	305.2200012207031	306.6099853515625	306.6099853515625	2054000
301	2021-09-30	308.6700134277344	311.17999267578125	304.17999267578125	304.44000244140625	304.44000244140625	2831500
302	2021-10-01	306.9800109863281	306.9800109863281	290.05999755859375	302.32000732421875	302.32000732421875	2668600
303	2021-10-04	301.739990234375	303.6000061035156	297.1300048828125	298.57000732421875	298.57000732421875	2302300
304	2021-10-05	301.75	303.7099914550781	299.4100036621094	299.5199890136719	299.5199890136719	1763200
305	2021-10-06	298.82000732421875	300.6199951171875	295.3699951171875	300.6000061035156	300.6000061035156	1640700
306	2021-10-07	302.7900085449219	306.6199951171875	302.5799865722656	302.6099853515625	302.6099853515625	1668300
307	2021-10-08	302.92999267578125	304.0299987792969	299.07000732421875	299.7699890136719	299.7699890136719	1078000
308	2021-10-11	299.29998779296875	302.4800109863281	297.54998779296875	298.739990234375	298.739990234375	1121500
309	2021-10-12	300.55999755859375	300.55999755859375	293.5400085449219	296.8500061035156	296.8500061035156	2548300
310	2021-10-13	298.7699890136719	299.1400146484375	294.7300109863281	295.8599853515625	295.8599853515625	2762000
311	2021-10-14	298.55999755859375	303.70001220703125	298.55999755859375	300.42999267578125	300.42999267578125	2820100
312	2021-10-15	301.1300048828125	302.6600036621094	300.3299865722656	301.3800048828125	301.3800048828125	2957900
313	2021-10-18	301.1099853515625	305.510009765625	299.3999938964844	304.17999267578125	304.17999267578125	1767500
314	2021-10-19	306.30999755859375	310.3999938964844	305.739990234375	308.4800109863281	308.4800109863281	1828000
315	2021-10-20	314.42999267578125	315.6300048828125	311.0	314.82000732421875	314.82000732421875	2587100
316	2021-10-21	314.5	314.5	302.0	310.739990234375	310.739990234375	2872100
317	2021-10-22	311.1199951171875	314.1499938964844	309.4700012207031	313.3800048828125	313.3800048828125	2174000
318	2021-10-25	312.4800109863281	313.7200012207031	305.2699890136719	306.1000061035156	306.1000061035156	2306400
319	2021-10-26	307.57000732421875	309.7200012207031	305.6400146484375	306.92999267578125	306.92999267578125	1354400
320	2021-10-27	308.19000244140625	310.2799987792969	304.44000244140625	305.239990234375	305.239990234375	1878800
321	2021-10-28	305.75	307.9800109863281	303.30999755859375	304.57000732421875	304.57000732421875	2407600
322	2021-10-29	303.4200134277344	312.0	302.67999267578125	311.7699890136719	311.7699890136719	2761700
323	2021-11-01	312.8999938964844	314.9800109863281	308.20001220703125	309.67999267578125	309.67999267578125	1863400
324	2021-11-02	310.3299865722656	314.8299865722656	308.6700134277344	313.25	313.25	2748500
325	2021-11-03	314.6499938964844	314.6499938964844	303.75	310.8500061035156	310.8500061035156	2891000
326	2021-11-04	310.9200134277344	311.5199890136719	303.5199890136719	305.989990234375	305.989990234375	3328600
327	2021-11-05	294.9700012207031	295.55999755859375	282.510009765625	292.0799865722656	292.0799865722656	6802900
328	2021-11-08	294.6199951171875	301.95001220703125	293.3500061035156	301.3500061035156	301.3500061035156	2920700
329	2021-11-09	302.1600036621094	302.6499938964844	297.3599853515625	299.19000244140625	299.19000244140625	1858000
330	2021-11-10	297.54998779296875	302.6600036621094	297.54998779296875	302.0299987792969	302.0299987792969	2230500
331	2021-11-11	303.7200012207031	306.1099853515625	302.17999267578125	304.5400085449219	304.5400085449219	2153700
332	2021-11-12	305.5	307.44000244140625	301.95001220703125	304.3800048828125	304.3800048828125	2735000
333	2021-11-15	304.05999755859375	308.29998779296875	299.1199951171875	299.67999267578125	299.67999267578125	3125900
334	2021-11-16	301.1700134277344	308.3900146484375	299.6300048828125	305.5899963378906	305.5899963378906	2751800
335	2021-11-17	310.0	310.70001220703125	306.510009765625	309.6700134277344	309.6700134277344	2434200
336	2021-11-18	309.9599914550781	313.4800109863281	308.04998779296875	312.6499938964844	312.6499938964844	1991500
337	2021-11-19	315.0899963378906	321.19000244140625	313.55999755859375	314.1300048828125	314.1300048828125	2331200
338	2021-11-22	313.8299865722656	317.010009765625	308.79998779296875	313.7300109863281	313.7300109863281	2211300
339	2021-11-23	310.1700134277344	313.9700012207031	307.9200134277344	313.5199890136719	313.5199890136719	1774900
340	2021-11-24	312.8500061035156	315.92999267578125	310.7099914550781	315.4800109863281	315.4800109863281	1557800
341	2021-11-26	320.70001220703125	331.489990234375	319.95001220703125	323.9599914550781	323.9599914550781	3078300
342	2021-11-29	323.30999755859375	329.45001220703125	323.1199951171875	326.5199890136719	326.5199890136719	3088700
343	2021-11-30	328.42999267578125	331.69000244140625	319.9100036621094	321.6400146484375	321.6400146484375	3342300
344	2021-12-01	320.29998779296875	325.80999755859375	315.760009765625	319.7200012207031	319.7200012207031	2344000
345	2021-12-02	318.1199951171875	322.7799987792969	315.0	316.05999755859375	316.05999755859375	2881300
346	2021-12-03	319.30999755859375	321.8699951171875	310.3599853515625	312.94000244140625	312.94000244140625	3016500