Volt/voltron/data/HAS.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	80.23999786376953	80.80000305175781	77.0199966430664	77.58999633789062	74.1405258178711	1653100
3	2020-07-27	75.04000091552734	75.4000015258789	70.77999877929688	71.83999633789062	68.64614868164062	5159500
4	2020-07-28	71.80999755859375	73.38999938964844	71.16000366210938	72.41000366210938	69.19081115722656	1411100
5	2020-07-29	72.86000061035156	74.58000183105469	72.12999725341797	74.02999877929688	70.73878479003906	1123000
6	2020-07-30	73.33000183105469	73.87999725341797	72.51000213623047	73.30000305175781	70.04124450683594	761400
7	2020-07-31	72.52999877929688	72.86000061035156	71.06999969482422	72.76000213623047	70.17628479003906	1111300
8	2020-08-03	72.95999908447266	74.91999816894531	72.27999877929688	74.87000274658203	72.21134948730469	1113100
9	2020-08-04	74.25	75.22000122070312	73.93000030517578	74.86000061035156	72.20170593261719	1140500
10	2020-08-05	75.38999938964844	77.41999816894531	75.37999725341797	77.36000061035156	74.61292266845703	981800
11	2020-08-06	77.37999725341797	77.66000366210938	76.54000091552734	76.88999938964844	74.15961456298828	707800
12	2020-08-07	76.4800033569336	76.76000213623047	75.58999633789062	76.75	74.02459716796875	543800
13	2020-08-10	77.16999816894531	79.05000305175781	76.69999694824219	78.97000122070312	76.1657485961914	787600
14	2020-08-11	79.6500015258789	80.44999694824219	78.47000122070312	78.72000122070312	75.92463684082031	664600
15	2020-08-12	79.30999755859375	80.38999938964844	78.45999908447266	79.81999969482422	76.9855728149414	732600
16	2020-08-13	79.33000183105469	79.94000244140625	78.68000030517578	78.94000244140625	76.13682556152344	476900
17	2020-08-14	79.3499984741211	80.16999816894531	78.56999969482422	79.62999725341797	76.80231475830078	473400
18	2020-08-17	79.75	79.75	77.9800033569336	78.38999938964844	75.60635375976562	546700
19	2020-08-18	78.20999908447266	78.93000030517578	77.51000213623047	78.6500015258789	75.85711669921875	462900
20	2020-08-19	78.94000244140625	79.94000244140625	78.29000091552734	78.58999633789062	75.79924774169922	363300
21	2020-08-20	78.04000091552734	78.19999694824219	76.45999908447266	77.44999694824219	74.6997299194336	500000
22	2020-08-21	77.33999633789062	77.91999816894531	76.33000183105469	76.81999969482422	74.09209442138672	591100
23	2020-08-24	77.13999938964844	80.30000305175781	76.52999877929688	79.94000244140625	77.10131072998047	517000
24	2020-08-25	80.6500015258789	80.6500015258789	78.8499984741211	79.37999725341797	76.56119537353516	452800
25	2020-08-26	79.80000305175781	80.0	78.44000244140625	79.44999694824219	76.62870788574219	483100
26	2020-08-27	79.47000122070312	82.08000183105469	79.41000366210938	80.68000030517578	77.8150405883789	658300
27	2020-08-28	81.0	81.36000061035156	79.5	80.94000244140625	78.0657958984375	689100
28	2020-08-31	80.58999633789062	80.5999984741211	78.5	78.94000244140625	76.13682556152344	750400
29	2020-09-01	78.56999969482422	81.93000030517578	78.0	81.9000015258789	78.99171447753906	711100
30	2020-09-02	82.93000030517578	83.13999938964844	80.9000015258789	82.55999755859375	79.6282730102539	646000
31	2020-09-03	82.6500015258789	83.26000213623047	79.26000213623047	80.01000213623047	77.1688232421875	755800
32	2020-09-04	80.70999908447266	81.0	78.19999694824219	79.05999755859375	76.25255584716797	613400
33	2020-09-08	77.4800033569336	79.19000244140625	77.16000366210938	78.08999633789062	75.3169937133789	869900
34	2020-09-09	78.5	79.5	76.7699966430664	78.37000274658203	75.5870590209961	1463900
35	2020-09-10	79.05000305175781	80.0	78.19999694824219	78.56999969482422	75.77996826171875	1098500
36	2020-09-11	79.29000091552734	79.29000091552734	78.05999755859375	78.6500015258789	75.85711669921875	782200
37	2020-09-14	78.7300033569336	80.43000030517578	77.0999984741211	77.18000030517578	74.43932342529297	1099800
38	2020-09-15	77.43000030517578	78.44000244140625	76.4000015258789	77.41000366210938	74.66114807128906	1169500
39	2020-09-16	76.77999877929688	80.01000213623047	76.6500015258789	78.51000213623047	75.72208404541016	1105500
40	2020-09-17	77.22000122070312	80.58999633789062	77.0999984741211	80.41000366210938	77.55461120605469	1257000
41	2020-09-18	80.29000091552734	81.97000122070312	79.51000213623047	79.91000366210938	77.07237243652344	1765700
42	2020-09-21	78.41999816894531	78.52999877929688	75.5999984741211	76.06999969482422	73.36873626708984	1066900
43	2020-09-22	76.12000274658203	77.56999969482422	75.25	75.44999694824219	72.770751953125	716800
44	2020-09-23	77.91999816894531	79.75	76.77999877929688	76.87999725341797	74.14996337890625	987500
45	2020-09-24	77.26000213623047	77.44999694824219	75.2699966430664	76.16000366210938	73.4555435180664	702500
46	2020-09-25	76.05000305175781	77.2300033569336	75.4000015258789	76.97000122070312	74.23677062988281	693700
47	2020-09-28	78.0	78.6500015258789	77.29000091552734	78.25	75.47132110595703	482400
48	2020-09-29	79.18000030517578	81.9000015258789	78.83999633789062	81.23999786376953	78.35514068603516	941600
49	2020-09-30	84.02999877929688	85.81999969482422	82.29000091552734	82.72000122070312	79.78260040283203	1427800
50	2020-10-01	82.98999786376953	84.61000061035156	82.37999725341797	82.94999694824219	80.00442504882812	765300
51	2020-10-02	81.37000274658203	84.12999725341797	80.23999786376953	82.97000122070312	80.02371215820312	812400
52	2020-10-05	83.19999694824219	84.58000183105469	82.83999633789062	83.08999633789062	80.13945007324219	808700
53	2020-10-06	83.91999816894531	84.98999786376953	82.77999877929688	83.05000305175781	80.10086822509766	815900
54	2020-10-07	84.29000091552734	85.16999816894531	83.66000366210938	84.93000030517578	81.91410827636719	521300
55	2020-10-08	85.30999755859375	88.0	85.0199966430664	87.95999908447266	84.83651733398438	742000
56	2020-10-09	88.1500015258789	90.0	88.11000061035156	89.16000366210938	85.99391174316406	836100
57	2020-10-12	89.44000244140625	89.66000366210938	87.05000305175781	87.73999786376953	84.62432098388672	708600
58	2020-10-13	87.83000183105469	87.83000183105469	86.22000122070312	86.88999938964844	83.80451202392578	644200
59	2020-10-14	87.37999725341797	88.13999938964844	85.75	85.8499984741211	82.80144500732422	607000
60	2020-10-15	85.0199966430664	87.04000091552734	84.9000015258789	86.80999755859375	83.72735595703125	492100
61	2020-10-16	86.87999725341797	87.8499984741211	86.16000366210938	87.5999984741211	84.48930358886719	636100
62	2020-10-19	88.51000213623047	88.87999725341797	86.12000274658203	86.55000305175781	83.4765853881836	711900
63	2020-10-20	87.23999786376953	88.08999633789062	86.30999755859375	86.66000366210938	83.58267974853516	548200
64	2020-10-21	86.5	87.77999877929688	86.2300033569336	86.94999694824219	83.86238098144531	669400
65	2020-10-22	87.2699966430664	89.91000366210938	86.55999755859375	89.81999969482422	86.63046264648438	1165900
66	2020-10-23	91.94999694824219	92.94999694824219	91.0	92.0	88.7330551147461	1972000
67	2020-10-26	87.0199966430664	87.9000015258789	82.25	83.4000015258789	80.43844604492188	3951200
68	2020-10-27	84.08999633789062	86.4000015258789	82.66999816894531	85.0999984741211	82.07807922363281	2330000
69	2020-10-28	83.6500015258789	84.55000305175781	81.72000122070312	84.04000091552734	81.05571746826172	1717000
70	2020-10-29	83.41000366210938	84.87000274658203	82.19999694824219	83.87000274658203	80.89175415039062	1015900
71	2020-10-30	82.69999694824219	83.44000244140625	81.69000244140625	82.72000122070312	80.43473815917969	1198400
72	2020-11-02	83.52999877929688	84.0999984741211	82.01000213623047	82.4000015258789	80.12358093261719	839700
73	2020-11-03	83.66000366210938	85.33000183105469	82.33999633789062	84.70999908447266	82.36975860595703	755200
74	2020-11-04	84.0999984741211	84.63999938964844	82.2300033569336	82.37999725341797	80.1041259765625	839300
75	2020-11-05	83.95999908447266	84.48999786376953	83.0199966430664	84.0999984741211	81.77661895751953	818800
76	2020-11-06	84.4800033569336	85.45999908447266	83.18000030517578	84.33999633789062	82.00997161865234	588900
77	2020-11-09	88.08000183105469	88.7300033569336	85.05999755859375	85.4000015258789	83.04070281982422	1742700
78	2020-11-10	85.72000122070312	87.22000122070312	84.75	85.6500015258789	83.28379821777344	947800
79	2020-11-11	86.33000183105469	87.43000030517578	85.6500015258789	86.52999877929688	84.13948822021484	981900
80	2020-11-12	86.37999725341797	86.37999725341797	83.33999633789062	84.22000122070312	81.89330291748047	700700
81	2020-11-13	84.83000183105469	88.66999816894531	84.81999969482422	87.72000122070312	85.2966079711914	1152500
82	2020-11-16	89.86000061035156	90.94000244140625	87.77999877929688	90.88999938964844	88.37903594970703	891800
83	2020-11-17	90.4800033569336	92.47000122070312	89.2699966430664	91.88999938964844	89.35140228271484	641800
84	2020-11-18	91.94000244140625	94.30000305175781	90.98999786376953	92.08000183105469	89.5361557006836	1032200
85	2020-11-19	91.66999816894531	92.55999755859375	90.23999786376953	91.75	89.21527099609375	628300
86	2020-11-20	91.47000122070312	93.4000015258789	90.73999786376953	93.0199966430664	90.45018005371094	832900
87	2020-11-23	93.22000122070312	93.73999786376953	91.87999725341797	92.62000274658203	90.06124114990234	679300
88	2020-11-24	93.44000244140625	94.0	91.80999755859375	92.0999984741211	89.55559539794922	1144700
89	2020-11-25	91.55000305175781	92.33999633789062	90.9000015258789	92.13999938964844	89.59449768066406	587300
90	2020-11-27	91.88999938964844	93.19999694824219	91.48999786376953	92.31999969482422	89.76952362060547	227900
91	2020-11-30	92.01000213623047	93.25	90.69000244140625	93.02999877929688	90.45991516113281	1223400
92	2020-12-01	94.33999633789062	97.12999725341797	93.80000305175781	96.19000244140625	93.53260803222656	1914000
93	2020-12-02	94.7699966430664	94.97000122070312	91.30000305175781	93.93000030517578	91.33504486083984	1192100
94	2020-12-03	93.9000015258789	95.22000122070312	92.36000061035156	92.66000366210938	90.10012817382812	907300
95	2020-12-04	92.9000015258789	93.70999908447266	90.91999816894531	91.06999969482422	88.5540542602539	1477800
96	2020-12-07	90.66999816894531	90.98999786376953	89.4000015258789	89.56999969482422	87.09549713134766	1079300
97	2020-12-08	89.0199966430664	91.11000061035156	88.83999633789062	89.72000122070312	87.24134826660156	702000
98	2020-12-09	91.05000305175781	91.54000091552734	88.43000030517578	88.76000213623047	86.30787658691406	1366700
99	2020-12-10	88.18000030517578	89.27999877929688	87.69999694824219	88.68000030517578	86.23008728027344	783700
100	2020-12-11	88.18000030517578	89.5	87.5199966430664	89.0	86.5412368774414	889400
101	2020-12-14	90.16999816894531	91.31999969482422	89.48999786376953	90.11000061035156	87.6205825805664	682700
102	2020-12-15	90.87999725341797	92.76000213623047	89.13999938964844	92.25	89.70144653320312	1001300
103	2020-12-16	92.19999694824219	95.55999755859375	92.0	94.76000213623047	92.14212036132812	1485500
104	2020-12-17	94.76000213623047	96.06999969482422	93.02999877929688	93.20999908447266	90.63494110107422	934500
105	2020-12-18	93.75	94.30000305175781	92.0	93.80999755859375	91.2183609008789	1873700
106	2020-12-21	92.6500015258789	94.80000305175781	91.33000183105469	93.5999984741211	91.01416015625	1095500
107	2020-12-22	93.69000244140625	94.23999786376953	92.25	92.37999725341797	89.82786560058594	583300
108	2020-12-23	92.98999786376953	93.44999694824219	91.83999633789062	92.75	90.1876449584961	671600
109	2020-12-24	93.22000122070312	93.33999633789062	92.01000213623047	93.1500015258789	90.57659912109375	201000
110	2020-12-28	93.51000213623047	94.1500015258789	92.83000183105469	93.33999633789062	90.76134490966797	476100
111	2020-12-29	93.77999877929688	93.80000305175781	92.20999908447266	93.37999725341797	90.80023193359375	459600
112	2020-12-30	93.30999755859375	94.83999633789062	93.01000213623047	94.0	91.40310668945312	507400
113	2020-12-31	93.75	94.19000244140625	92.80000305175781	93.54000091552734	90.95581817626953	559200
114	2021-01-04	93.73999786376953	93.73999786376953	90.38999938964844	91.95999908447266	89.41947174072266	990000
115	2021-01-05	92.20999908447266	94.2699966430664	92.0	93.18000030517578	90.60575866699219	537700
116	2021-01-06	93.0	95.4800033569336	93.0	94.48999786376953	91.87957000732422	693700
117	2021-01-07	95.43000030517578	95.58999633789062	94.25	94.79000091552734	92.17127990722656	646900
118	2021-01-08	95.26000213623047	97.52999877929688	95.01000213623047	97.26000213623047	94.57305145263672	908900
119	2021-01-11	96.5	97.93000030517578	96.12999725341797	96.8499984741211	94.17437744140625	575500
120	2021-01-12	97.0	99.62999725341797	96.52999877929688	99.12000274658203	96.38166809082031	843600
121	2021-01-13	98.72000122070312	99.5999984741211	98.2300033569336	99.25	96.50806427001953	640800
122	2021-01-14	99.54000091552734	101.23999786376953	98.98999786376953	99.20999908447266	96.46918487548828	1058800
123	2021-01-15	98.41999816894531	98.55999755859375	96.18000030517578	97.19999694824219	94.51470947265625	1018100
124	2021-01-19	97.58000183105469	97.68000030517578	94.76000213623047	96.29000091552734	93.62984466552734	769200
125	2021-01-20	95.91000366210938	96.66999816894531	94.12000274658203	94.73999786376953	92.12266540527344	664900
126	2021-01-21	94.88999938964844	97.94999694824219	94.30999755859375	97.0	94.32023620605469	706500
127	2021-01-22	96.77999877929688	97.76000213623047	95.4800033569336	97.4800033569336	94.78697204589844	437900
128	2021-01-25	97.47000122070312	98.44999694824219	95.31999969482422	95.83000183105469	93.18254852294922	638000
129	2021-01-26	96.8499984741211	96.8499984741211	93.06999969482422	95.19000244140625	92.56023406982422	1081400
130	2021-01-27	94.23999786376953	95.33999633789062	91.26000213623047	93.29000091552734	90.71272277832031	1162600
131	2021-01-28	93.87999725341797	95.62000274658203	93.36000061035156	95.13999938964844	92.5116195678711	1059900
132	2021-01-29	94.26000213623047	95.31999969482422	93.0199966430664	93.81999969482422	91.22808074951172	726700
133	2021-02-01	93.75	94.54000091552734	92.75	94.36000061035156	92.42304229736328	418800
134	2021-02-02	94.95999908447266	96.4800033569336	94.05000305175781	95.48999786376953	93.52984619140625	757000
135	2021-02-03	95.66999816894531	96.94000244140625	94.62999725341797	96.5	94.51911163330078	645200
136	2021-02-04	96.44000244140625	97.8499984741211	96.0	96.87000274658203	94.88152313232422	633900
137	2021-02-05	97.37999725341797	98.45999908447266	96.02999877929688	97.27999877929688	95.2831039428711	1244400
138	2021-02-08	99.61000061035156	99.68000030517578	92.41000366210938	93.1500015258789	91.23788452148438	2631700
139	2021-02-09	92.94999694824219	93.30000305175781	90.58999633789062	90.73999786376953	88.87735748291016	1355500
140	2021-02-10	90.83999633789062	93.48999786376953	89.75	92.29000091552734	90.39553833007812	1447600
141	2021-02-11	92.0999984741211	92.61000061035156	90.16000366210938	90.6500015258789	88.78919219970703	1068700
142	2021-02-12	90.55000305175781	91.54000091552734	90.25	91.4800033569336	89.60215759277344	717300
143	2021-02-16	91.5999984741211	92.5999984741211	89.37999725341797	89.43000030517578	87.59423828125	894900
144	2021-02-17	89.63999938964844	91.19999694824219	89.16000366210938	90.87999725341797	89.01446533203125	750700
145	2021-02-18	90.05000305175781	91.87999725341797	90.05000305175781	91.43000030517578	89.55318450927734	509100
146	2021-02-19	92.2300033569336	92.44000244140625	89.95999908447266	90.0	88.15254211425781	705000
147	2021-02-22	89.6500015258789	91.97000122070312	89.36000061035156	91.76000213623047	89.87641906738281	808400
148	2021-02-23	91.69999694824219	92.23999786376953	90.55000305175781	91.37999725341797	89.50421142578125	850300
149	2021-02-24	91.11000061035156	92.33000183105469	90.36000061035156	90.91000366210938	89.04386901855469	889800
150	2021-02-25	91.16000366210938	94.05000305175781	89.19000244140625	91.83999633789062	89.95476531982422	1880900
151	2021-02-26	92.2699966430664	95.06999969482422	92.0	93.70999908447266	91.78638458251953	2478700
152	2021-03-01	94.13999938964844	96.18000030517578	93.55999755859375	95.05999755859375	93.1086654663086	1000100
153	2021-03-02	95.43000030517578	95.91000366210938	93.36000061035156	95.29000091552734	93.33394622802734	753500
154	2021-03-03	95.5	95.5999984741211	92.87999725341797	93.02999877929688	91.1203384399414	617500
155	2021-03-04	93.05000305175781	93.58000183105469	90.31999969482422	92.23999786376953	90.3465576171875	1017100
156	2021-03-05	92.95999908447266	95.0999984741211	91.52999877929688	94.79000091552734	92.8442153930664	802200
157	2021-03-08	94.63999938964844	98.25	94.19000244140625	97.29000091552734	95.29289245605469	715800
158	2021-03-09	97.76000213623047	98.94999694824219	95.55999755859375	95.81999969482422	93.85307312011719	1167100
159	2021-03-10	96.48999786376953	97.11000061035156	95.1500015258789	96.76000213623047	94.77377319335938	661400
160	2021-03-11	96.58000183105469	97.62999725341797	94.4800033569336	94.87999725341797	92.93236541748047	927800
161	2021-03-12	95.12000274658203	95.37999725341797	94.02999877929688	94.88999938964844	92.9421615600586	763600
162	2021-03-15	95.22000122070312	97.68000030517578	94.98999786376953	97.41000366210938	95.41043853759766	717500
163	2021-03-16	97.83999633789062	98.0	96.33999633789062	97.41000366210938	95.41043853759766	690600
164	2021-03-17	96.69000244140625	97.4000015258789	92.76000213623047	94.97000122070312	93.02052307128906	1135500
165	2021-03-18	94.91000366210938	97.44999694824219	94.66999816894531	95.52999877929688	93.56901550292969	713000
166	2021-03-19	95.19999694824219	96.36000061035156	94.27999877929688	95.93000030517578	93.96080780029297	2762400
167	2021-03-22	96.62999725341797	98.04000091552734	95.70999908447266	96.8499984741211	94.86192321777344	811600
168	2021-03-23	96.55999755859375	97.31999969482422	96.12999725341797	96.75	94.76397705078125	737000
169	2021-03-24	96.94000244140625	98.19999694824219	95.62000274658203	95.62999725341797	93.6669692993164	770300
170	2021-03-25	94.62999725341797	98.87000274658203	94.58000183105469	98.3499984741211	96.33113861083984	756100
171	2021-03-26	98.48999786376953	99.48999786376953	97.76000213623047	98.5	96.47805786132812	628900
172	2021-03-29	98.0	98.6500015258789	96.94999694824219	97.9000015258789	95.89037322998047	608500
173	2021-03-30	97.81999969482422	98.4000015258789	96.51000213623047	96.87999725341797	94.89131164550781	973300
174	2021-03-31	97.0	97.26000213623047	95.61000061035156	96.12000274658203	94.14691925048828	1411500
175	2021-04-01	96.25	97.31999969482422	95.0	95.45999908447266	93.50045776367188	878700
176	2021-04-05	95.69999694824219	96.44999694824219	94.87999725341797	95.55000305175781	93.58861541748047	811800
177	2021-04-06	95.4800033569336	96.55000305175781	95.05000305175781	95.7699966430664	93.80408477783203	750700
178	2021-04-07	96.05999755859375	97.5	95.94999694824219	97.19000244140625	95.19495391845703	603300
179	2021-04-08	97.4800033569336	97.6500015258789	94.94000244140625	96.20999908447266	94.23506164550781	1743600
180	2021-04-09	96.33000183105469	96.83000183105469	94.7300033569336	95.23999786376953	93.28497314453125	718000
181	2021-04-12	94.79000091552734	97.2699966430664	94.36000061035156	97.11000061035156	95.11659240722656	737700
182	2021-04-13	96.62999725341797	100.47000122070312	95.66999816894531	98.83999633789062	96.81107330322266	1723200
183	2021-04-14	98.26000213623047	100.29000091552734	97.38999938964844	99.98999786376953	97.93746948242188	1069300
184	2021-04-15	100.31999969482422	100.36000061035156	98.83999633789062	99.01000213623047	96.97759246826172	845300
185	2021-04-16	99.5	99.6500015258789	97.97000122070312	98.0	95.98831939697266	1016600
186	2021-04-19	98.0	98.66999816894531	96.87999725341797	98.01000213623047	95.99810791015625	644700
187	2021-04-20	98.16999816894531	98.26000213623047	96.1500015258789	96.7300033569336	94.74440002441406	771300
188	2021-04-21	96.75	98.44999694824219	96.56999969482422	97.69000244140625	95.68468475341797	616300
189	2021-04-22	97.66000366210938	98.95999908447266	97.1500015258789	98.4800033569336	96.4584732055664	673400
190	2021-04-23	99.37000274658203	100.51000213623047	96.7699966430664	97.1500015258789	95.15576934814453	891200
191	2021-04-26	97.20999908447266	97.58999633789062	95.58999633789062	97.0199966430664	95.0284423828125	987300
192	2021-04-27	96.75	99.8499984741211	95.7300033569336	98.3499984741211	96.33113861083984	1256700
193	2021-04-28	98.61000061035156	98.61000061035156	96.7699966430664	98.0	95.98831939697266	703900
194	2021-04-29	98.80999755859375	99.51000213623047	98.0199966430664	99.08999633789062	97.05594635009766	756700
195	2021-04-30	98.23999786376953	99.47000122070312	98.12999725341797	99.44999694824219	98.08163452148438	1035600
196	2021-05-03	99.70999908447266	100.4800033569336	98.45999908447266	99.36000061035156	97.99287414550781	837200
197	2021-05-04	99.44000244140625	99.54000091552734	97.81999969482422	98.19999694824219	96.84883117675781	669500
198	2021-05-05	98.11000061035156	99.75	98.04000091552734	99.37999725341797	98.0125961303711	534400
199	2021-05-06	99.79000091552734	100.12000274658203	98.69999694824219	99.43000030517578	98.0619125366211	637000
200	2021-05-07	99.75	100.41999816894531	99.11000061035156	99.1500015258789	97.7857666015625	583400
201	2021-05-10	99.76000213623047	101.0999984741211	99.05999755859375	99.38999938964844	98.02246856689453	700000
202	2021-05-11	99.23999786376953	100.02999877929688	97.83000183105469	98.20999908447266	96.85869598388672	682900
203	2021-05-12	98.16999816894531	98.70999908447266	94.58000183105469	94.76000213623047	93.45616912841797	705800
204	2021-05-13	94.94999694824219	97.0999984741211	94.94999694824219	96.30999755859375	94.9848403930664	550400
205	2021-05-14	96.05999755859375	97.05999755859375	95.41999816894531	96.30000305175781	94.97498321533203	728600
206	2021-05-17	96.36000061035156	96.43000030517578	94.87000274658203	96.08000183105469	94.75800323486328	708000
207	2021-05-18	96.0199966430664	96.4800033569336	94.91999816894531	94.9800033569336	93.67314910888672	641800
208	2021-05-19	94.37000274658203	94.66999816894531	92.75	93.83999633789062	92.54882049560547	745600
209	2021-05-20	93.54000091552734	95.0	93.19999694824219	94.80000305175781	93.4956283569336	568200
210	2021-05-21	94.66000366210938	95.18000030517578	93.94000244140625	94.05999755859375	92.76580047607422	600800
211	2021-05-24	94.44999694824219	94.44999694824219	93.66999816894531	94.12000274658203	92.82498168945312	437500
212	2021-05-25	94.43000030517578	94.87999725341797	93.88999938964844	94.04000091552734	92.74607849121094	489500
213	2021-05-26	94.30000305175781	95.0	94.04000091552734	94.83000183105469	93.52520751953125	433000
214	2021-05-27	94.9800033569336	96.18000030517578	94.76000213623047	95.91999816894531	94.60020446777344	1160500
215	2021-05-28	96.43000030517578	96.43000030517578	95.19999694824219	95.97000122070312	94.64952087402344	425100
216	2021-06-01	96.5	96.76000213623047	95.5999984741211	96.29000091552734	94.96511840820312	523300
217	2021-06-02	96.4000015258789	96.66000366210938	94.94999694824219	95.45999908447266	94.14653778076172	668500
218	2021-06-03	95.48999786376953	95.75	94.1500015258789	95.56999969482422	94.2550277709961	768600
219	2021-06-04	95.63999938964844	95.83000183105469	94.13999938964844	95.23999786376953	93.92955780029297	549200
220	2021-06-07	95.62000274658203	95.6500015258789	94.47000122070312	94.75	93.44630432128906	399200
221	2021-06-08	95.16000366210938	96.80000305175781	94.41000366210938	96.37000274658203	95.04402160644531	429300
222	2021-06-09	96.75	96.80000305175781	95.33000183105469	95.4000015258789	94.08736419677734	317400
223	2021-06-10	95.62999725341797	96.48999786376953	95.20999908447266	96.22000122070312	94.89608001708984	429000
224	2021-06-11	96.30000305175781	97.63999938964844	96.05999755859375	97.47000122070312	96.12887573242188	644000
225	2021-06-14	97.2300033569336	97.62999725341797	94.94000244140625	95.5	94.18598937988281	727500
226	2021-06-15	95.37999725341797	95.44000244140625	94.43000030517578	95.12000274658203	93.81121826171875	573600
227	2021-06-16	95.06999969482422	95.06999969482422	93.62000274658203	94.0	92.70662689208984	642100
228	2021-06-17	93.98999786376953	94.13999938964844	90.80999755859375	91.83999633789062	90.57633972167969	923300
229	2021-06-18	91.05000305175781	92.0	90.55000305175781	91.02999877929688	89.7774887084961	1126400
230	2021-06-21	91.26000213623047	92.76000213623047	90.80000305175781	92.16000366210938	90.8919448852539	677100
231	2021-06-22	92.11000061035156	93.18000030517578	91.05000305175781	92.87000274658203	91.59217071533203	595900
232	2021-06-23	92.98999786376953	93.3499984741211	92.51000213623047	92.70999908447266	91.43437194824219	671700
233	2021-06-24	92.94000244140625	93.77999877929688	92.87999725341797	93.18000030517578	91.89790344238281	568800
234	2021-06-25	93.33000183105469	93.69999694824219	92.80000305175781	93.54000091552734	92.2529525756836	688500
235	2021-06-28	94.0	94.56999969482422	93.37000274658203	93.61000061035156	92.32199096679688	815200
236	2021-06-29	93.97000122070312	94.62000274658203	93.52999877929688	94.0	92.70662689208984	906000
237	2021-06-30	94.20999908447266	94.5999984741211	93.66999816894531	94.5199966430664	93.21946716308594	826800
238	2021-07-01	94.9000015258789	95.77999877929688	94.8499984741211	95.33999633789062	94.02819061279297	568600
239	2021-07-02	95.6500015258789	96.83999633789062	95.52999877929688	96.6500015258789	95.3201675415039	686600
240	2021-07-06	96.45999908447266	96.69000244140625	94.56999969482422	95.62000274658203	94.30433654785156	498100
241	2021-07-07	95.75	97.11000061035156	95.52999877929688	96.93000030517578	95.59630584716797	498600
242	2021-07-08	96.19000244140625	97.2300033569336	95.38999938964844	96.88999938964844	95.5568618774414	591100
243	2021-07-09	97.62999725341797	98.25	97.22000122070312	97.9800033569336	96.63186645507812	431000
244	2021-07-12	97.58999633789062	98.26000213623047	97.22000122070312	98.1500015258789	96.79952239990234	341800
245	2021-07-13	98.16000366210938	98.31999969482422	97.27999877929688	97.56999969482422	96.22750854492188	480500
246	2021-07-14	97.6500015258789	98.41999816894531	97.30000305175781	97.79000091552734	96.4444808959961	624800
247	2021-07-15	97.7300033569336	97.8499984741211	94.51000213623047	94.80000305175781	93.4956283569336	1006200
248	2021-07-16	94.56999969482422	94.8499984741211	93.61000061035156	94.04000091552734	92.74607849121094	678100
249	2021-07-19	93.04000091552734	93.44999694824219	90.81999969482422	91.80000305175781	90.53689575195312	796800
250	2021-07-20	92.16000366210938	94.38999938964844	91.91000366210938	94.0	92.70662689208984	654000
251	2021-07-21	94.37000274658203	95.29000091552734	93.83999633789062	94.22000122070312	92.92359924316406	421900
252	2021-07-22	94.19999694824219	94.19999694824219	92.86000061035156	93.23999786376953	91.95707702636719	393900
253	2021-07-23	93.68000030517578	93.68000030517578	91.68000030517578	92.41000366210938	91.13850402832031	1105300
254	2021-07-26	98.0999984741211	104.88999938964844	96.87999725341797	103.72000122070312	102.29288482666016	3870500
255	2021-07-27	102.81999969482422	103.45999908447266	100.33999633789062	101.37000274658203	99.9752197265625	1496100
256	2021-07-28	101.4000015258789	102.69000244140625	99.75	99.87999725341797	98.50572204589844	1437600
257	2021-07-29	100.51000213623047	100.76000213623047	99.36000061035156	100.48999786376953	99.10733032226562	970400
258	2021-07-30	99.87000274658203	101.5	99.18000030517578	99.44000244140625	98.73993682861328	1622600
259	2021-08-02	100.06999969482422	101.5999984741211	99.47000122070312	99.6500015258789	98.94845581054688	637500
260	2021-08-03	100.05000305175781	100.87000274658203	98.66999816894531	100.37999725341797	99.6733169555664	899200
261	2021-08-04	100.33999633789062	101.01000213623047	99.1500015258789	99.55999755859375	98.85908508300781	553900
262	2021-08-05	99.61000061035156	99.7300033569336	98.41000366210938	99.06999969482422	98.3725357055664	507900
263	2021-08-06	99.22000122070312	99.94999694824219	97.68000030517578	97.98999786376953	97.30014038085938	573500
264	2021-08-09	98.27999877929688	98.95999908447266	97.91999816894531	98.19999694824219	97.50865936279297	369700
265	2021-08-10	98.06999969482422	99.02999877929688	97.79000091552734	98.68000030517578	97.98528289794922	339300
266	2021-08-11	98.5199966430664	99.05999755859375	97.7300033569336	98.70999908447266	98.01507568359375	471000
267	2021-08-12	98.9800033569336	99.3499984741211	98.41000366210938	99.06999969482422	98.3725357055664	678500
268	2021-08-13	99.33000183105469	100.2699966430664	99.04000091552734	100.26000213623047	99.55416107177734	528200
269	2021-08-16	99.8499984741211	100.7699966430664	99.4800033569336	99.9800033569336	99.27613830566406	548100
270	2021-08-17	99.4000015258789	99.4000015258789	96.25	97.30999755859375	96.62492370605469	542100
271	2021-08-18	96.94999694824219	97.20999908447266	95.9000015258789	95.94999694824219	95.27449798583984	464200
272	2021-08-19	96.3499984741211	97.2699966430664	94.29000091552734	94.77999877929688	94.11273956298828	636000
273	2021-08-20	95.0999984741211	96.37999725341797	94.91000366210938	95.83999633789062	95.16527557373047	463100
274	2021-08-23	96.06999969482422	97.58000183105469	96.06999969482422	97.18000030517578	96.49584197998047	444700
275	2021-08-24	96.94000244140625	98.44999694824219	96.9000015258789	97.66000366210938	96.97246551513672	405200
276	2021-08-25	98.01000213623047	98.83999633789062	97.69000244140625	98.44000244140625	97.74697875976562	405700
277	2021-08-26	98.33999633789062	98.8499984741211	97.72000122070312	97.93000030517578	97.24056243896484	383000
278	2021-08-27	97.66000366210938	98.87000274658203	97.51000213623047	98.44999694824219	97.75689697265625	365900
279	2021-08-30	98.98999786376953	99.5199966430664	98.19000244140625	98.33000183105469	97.63774871826172	322900
280	2021-08-31	98.55999755859375	98.73999786376953	97.73999786376953	98.30999755859375	97.61788940429688	639900
281	2021-09-01	98.54000091552734	99.7699966430664	98.05999755859375	98.8499984741211	98.15408325195312	390100
282	2021-09-02	99.08000183105469	99.44000244140625	98.44000244140625	98.94000244140625	98.24345397949219	246000
283	2021-09-03	99.08999633789062	99.41000366210938	98.41000366210938	99.36000061035156	98.6604995727539	249300
284	2021-09-07	99.79000091552734	100.94999694824219	99.48999786376953	100.20999908447266	99.50450897216797	657400
285	2021-09-08	100.22000122070312	100.6500015258789	97.88999938964844	98.11000061035156	97.41929626464844	435300
286	2021-09-09	98.20999908447266	99.0	97.69999694824219	98.04000091552734	97.34979248046875	523600
287	2021-09-10	98.36000061035156	99.0199966430664	97.76000213623047	98.0199966430664	97.32992553710938	361300
288	2021-09-13	98.27999877929688	98.63999938964844	97.13999938964844	97.55999755859375	96.8731689453125	406800
289	2021-09-14	97.80999755859375	97.80999755859375	96.69999694824219	97.4800033569336	96.79373931884766	433600
290	2021-09-15	97.2300033569336	98.79000091552734	96.76000213623047	98.5999984741211	97.90584564208984	499400
291	2021-09-16	98.22000122070312	99.08999633789062	97.7699966430664	98.73999786376953	98.04486083984375	500100
292	2021-09-17	98.18000030517578	98.66999816894531	96.52999877929688	97.52999877929688	96.84337615966797	1381100
293	2021-09-20	96.69999694824219	97.27999877929688	94.8499984741211	95.5999984741211	94.92696380615234	830600
294	2021-09-21	96.19000244140625	97.52999877929688	92.83000183105469	92.86000061035156	92.20626068115234	785400
295	2021-09-22	92.86000061035156	94.48999786376953	91.43000030517578	94.30999755859375	93.64604949951172	859700
296	2021-09-23	94.93000030517578	96.0199966430664	94.58000183105469	94.6500015258789	93.98365783691406	476000
297	2021-09-24	94.27999877929688	95.37999725341797	93.93000030517578	94.43000030517578	93.76520538330078	417900
298	2021-09-27	94.2699966430664	95.5199966430664	93.9800033569336	94.06999969482422	93.4077377319336	411200
299	2021-09-28	93.9800033569336	94.29000091552734	91.7300033569336	92.5199966430664	91.86864471435547	696700
300	2021-09-29	92.87999725341797	93.23999786376953	92.12999725341797	92.23999786376953	91.59062194824219	423000
301	2021-09-30	92.6500015258789	92.66000366210938	88.81999969482422	89.22000122070312	88.59188842773438	1430100
302	2021-10-01	89.27999877929688	89.6500015258789	86.62999725341797	89.08999633789062	88.46279907226562	889600
303	2021-10-04	89.54000091552734	89.54000091552734	86.05000305175781	86.6500015258789	86.03997802734375	1008900
304	2021-10-05	86.9800033569336	87.72000122070312	86.08000183105469	87.12000274658203	86.50666809082031	970600
305	2021-10-06	86.56999969482422	88.0199966430664	86.30000305175781	87.91000366210938	87.29110717773438	597600
306	2021-10-07	88.91999816894531	90.25	88.5199966430664	89.30999755859375	88.6812515258789	766600
307	2021-10-08	89.70999908447266	90.76000213623047	89.70999908447266	90.0	89.36639404296875	695700
308	2021-10-11	88.0	89.62000274658203	87.80999755859375	88.54000091552734	87.91667175292969	883000
309	2021-10-12	88.87999725341797	89.44999694824219	87.0	88.05000305175781	87.43012237548828	647500
310	2021-10-13	87.5	88.72000122070312	86.9000015258789	88.25	87.62871551513672	783800
311	2021-10-14	89.16999816894531	92.02999877929688	88.94999694824219	91.3499984741211	90.7068862915039	1066800
312	2021-10-15	92.02999877929688	93.1500015258789	91.6500015258789	92.47000122070312	91.81900787353516	978500
313	2021-10-18	92.18000030517578	93.31999969482422	91.69999694824219	92.62000274658203	91.96794891357422	881900
314	2021-10-19	92.98999786376953	93.95999908447266	92.08000183105469	93.29000091552734	92.63323211669922	657900
315	2021-10-20	93.25	93.25	90.81999969482422	91.0199966430664	90.37921142578125	710500
316	2021-10-21	90.81999969482422	92.58999633789062	90.73999786376953	92.45999908447266	91.80907440185547	1061900
317	2021-10-22	93.62999725341797	93.87000274658203	88.76000213623047	89.5	88.86991119384766	1403500
318	2021-10-25	89.52999877929688	89.58999633789062	88.0199966430664	88.5	87.876953125	1532000
319	2021-10-26	91.5199966430664	94.12999725341797	90.66999816894531	91.36000061035156	90.7168197631836	2121600
320	2021-10-27	91.2300033569336	95.06999969482422	90.62000274658203	94.5999984741211	93.93400573730469	1436500
321	2021-10-28	94.94999694824219	96.66999816894531	94.0199966430664	96.58999633789062	95.90999603271484	1312600
322	2021-10-29	95.16000366210938	96.0999984741211	93.80000305175781	95.76000213623047	95.76000213623047	1376500
323	2021-11-01	95.87999725341797	96.05000305175781	94.58000183105469	94.94999694824219	94.94999694824219	808700
324	2021-11-02	95.19999694824219	95.26000213623047	92.06999969482422	93.44999694824219	93.44999694824219	955000
325	2021-11-03	93.37000274658203	94.76000213623047	92.69000244140625	93.55000305175781	93.55000305175781	773300
326	2021-11-04	93.86000061035156	95.04000091552734	93.41999816894531	94.81999969482422	94.81999969482422	629300
327	2021-11-05	95.12999725341797	96.19000244140625	95.0199966430664	96.0	96.0	675000
328	2021-11-08	96.0	97.44999694824219	95.0	97.19999694824219	97.19999694824219	599400
329	2021-11-09	97.20999908447266	97.9800033569336	96.80000305175781	97.63999938964844	97.63999938964844	503900
330	2021-11-10	97.58999633789062	99.9000015258789	97.0199966430664	97.6500015258789	97.6500015258789	566400
331	2021-11-11	97.58999633789062	98.76000213623047	96.83999633789062	98.22000122070312	98.22000122070312	490900
332	2021-11-12	98.6500015258789	98.6500015258789	97.37000274658203	98.19999694824219	98.19999694824219	667200
333	2021-11-15	98.75	99.79000091552734	98.33000183105469	99.08999633789062	99.08999633789062	613900
334	2021-11-16	99.08999633789062	100.61000061035156	99.08999633789062	99.41999816894531	99.41999816894531	662700
335	2021-11-17	99.01000213623047	101.04000091552734	99.01000213623047	100.70999908447266	100.70999908447266	658600
336	2021-11-18	100.87999725341797	101.04000091552734	98.88999938964844	99.83000183105469	99.83000183105469	539500
337	2021-11-19	100.0	100.5999984741211	99.30000305175781	100.4800033569336	100.4800033569336	635000
338	2021-11-22	100.54000091552734	101.19999694824219	99.80000305175781	100.43000030517578	100.43000030517578	578500
339	2021-11-23	100.37999725341797	100.91999816894531	98.5999984741211	99.5	99.5	604600
340	2021-11-24	98.9800033569336	99.58000183105469	98.1500015258789	99.41999816894531	99.41999816894531	393000
341	2021-11-26	98.25	99.58000183105469	97.7300033569336	98.75	98.75	606900
342	2021-11-29	99.2300033569336	99.95999908447266	97.87999725341797	99.12999725341797	99.12999725341797	511100
343	2021-11-30	98.33000183105469	98.7699966430664	96.37999725341797	96.91000366210938	96.91000366210938	1543900
344	2021-12-01	97.56999969482422	99.5199966430664	96.58999633789062	96.66000366210938	96.66000366210938	778600
345	2021-12-02	96.9000015258789	99.05000305175781	96.26000213623047	98.66999816894531	98.66999816894531	826800
346	2021-12-03	99.1500015258789	99.70999908447266	97.41000366210938	98.37000274658203	98.37000274658203	748700