Volt/voltron/data/HCA.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	126.51000213623047	126.51000213623047	124.05999755859375	125.51000213623047	124.39913940429688	1646100
3	2020-07-27	125.0	125.6500015258789	123.61000061035156	125.33000183105469	124.22073364257812	1655500
4	2020-07-28	125.19000244140625	126.7300033569336	123.56999969482422	123.95999908447266	122.86285400390625	1530900
5	2020-07-29	125.18000030517578	130.7899932861328	124.87999725341797	129.77999877929688	128.63134765625	2429200
6	2020-07-30	128.11000061035156	128.47999572753906	125.73999786376953	128.0500030517578	126.91665649414062	1544500
7	2020-07-31	127.87999725341797	127.87999725341797	124.41000366210938	126.63999938964844	125.51912689208984	2549200
8	2020-08-03	127.11000061035156	127.30000305175781	124.80999755859375	125.87000274658203	124.75595092773438	1125100
9	2020-08-04	124.9000015258789	128.7899932861328	124.36000061035156	128.38999938964844	127.25364685058594	2115200
10	2020-08-05	129.66000366210938	131.88999938964844	129.17999267578125	130.41000366210938	129.25576782226562	2232500
11	2020-08-06	130.9199981689453	132.97000122070312	130.5399932861328	132.32000732421875	131.14886474609375	1687600
12	2020-08-07	131.5	133.0	128.63999938964844	130.27000427246094	129.1170196533203	1372400
13	2020-08-10	130.32000732421875	132.97999572753906	130.32000732421875	132.47000122070312	131.2975311279297	1052200
14	2020-08-11	133.92999267578125	134.97000122070312	130.86000061035156	131.58999633789062	130.42532348632812	1493000
15	2020-08-12	132.8699951171875	133.11000061035156	130.35000610351562	132.1300048828125	130.96055603027344	1252000
16	2020-08-13	131.36000061035156	131.36000061035156	129.61000061035156	130.6699981689453	129.51345825195312	819600
17	2020-08-14	130.25	134.91000366210938	129.69000244140625	134.42999267578125	133.2401885986328	1295100
18	2020-08-17	133.9199981689453	135.47999572753906	133.3300018310547	134.3000030517578	133.111328125	1365400
19	2020-08-18	134.3800048828125	134.60000610351562	132.42999267578125	133.91000366210938	132.72479248046875	898400
20	2020-08-19	133.80999755859375	135.5500030517578	132.25	133.0399932861328	131.86248779296875	1415900
21	2020-08-20	132.17999267578125	133.69000244140625	130.13999938964844	131.14999389648438	129.9892120361328	1245400
22	2020-08-21	130.75	132.97999572753906	130.2899932861328	132.50999450683594	131.33717346191406	1194600
23	2020-08-24	133.5	135.07000732421875	132.0	134.3800048828125	133.1906280517578	3161400
24	2020-08-25	134.5	134.75	131.75999450683594	134.11000061035156	132.9230194091797	994300
25	2020-08-26	133.58999633789062	133.8000030517578	129.89999389648438	131.6300048828125	130.4649658203125	1014900
26	2020-08-27	132.55999755859375	137.97999572753906	131.89999389648438	134.4199981689453	133.2302703857422	1998400
27	2020-08-28	134.41000366210938	136.11000061035156	132.3699951171875	135.99000549316406	134.78639221191406	1090600
28	2020-08-31	135.57000732421875	137.86000061035156	135.0500030517578	135.72000122070312	134.51876831054688	2449000
29	2020-09-01	134.35000610351562	134.60000610351562	132.57000732421875	134.1999969482422	133.01220703125	1354200
30	2020-09-02	134.69000244140625	139.47999572753906	132.9600067138672	138.1699981689453	136.9470672607422	2198000
31	2020-09-03	138.77000427246094	139.3699951171875	134.3000030517578	136.60000610351562	135.39100646972656	1860100
32	2020-09-04	136.63999938964844	139.17999267578125	134.85000610351562	137.0500030517578	135.8369903564453	1123400
33	2020-09-08	136.27999877929688	136.27999877929688	132.38999938964844	132.52999877929688	131.35699462890625	1418800
34	2020-09-09	133.64999389648438	135.33999633789062	132.75999450683594	133.80999755859375	132.6256561279297	1953900
35	2020-09-10	134.80999755859375	136.4499969482422	134.10000610351562	134.6699981689453	133.47805786132812	2093100
36	2020-09-11	134.6300048828125	135.14999389648438	132.17999267578125	134.0	132.81398010253906	745600
37	2020-09-14	135.07000732421875	136.32000732421875	133.85000610351562	135.72000122070312	134.51876831054688	1658200
38	2020-09-15	136.9600067138672	138.75999450683594	134.91000366210938	135.8000030517578	134.5980682373047	1320500
39	2020-09-16	136.91000366210938	139.17999267578125	136.72000122070312	138.00999450683594	136.7884979248047	1327200
40	2020-09-17	136.27999877929688	137.8800048828125	134.17999267578125	137.13999938964844	135.92620849609375	1381100
41	2020-09-18	136.19000244140625	136.88999938964844	132.08999633789062	132.25	131.07948303222656	2070700
42	2020-09-21	125.91999816894531	125.97000122070312	119.12000274658203	125.44999694824219	124.33966827392578	3631400
43	2020-09-22	125.45999908447266	125.83000183105469	119.56999969482422	120.6500015258789	119.5821533203125	2639200
44	2020-09-23	121.79000091552734	122.08999633789062	116.06999969482422	116.33000183105469	115.3003921508789	2260100
45	2020-09-24	116.04000091552734	119.1500015258789	114.37999725341797	116.94999694824219	115.9148941040039	1290400
46	2020-09-25	116.08999633789062	121.43000030517578	115.73999786376953	120.55000305175781	119.48303985595703	1439500
47	2020-09-28	122.4800033569336	123.86000061035156	120.81999969482422	121.36000061035156	120.28587341308594	1119300
48	2020-09-29	122.0	122.1500015258789	117.77999877929688	120.18000030517578	119.1163101196289	1132100
49	2020-09-30	121.0999984741211	126.3499984741211	120.55000305175781	124.68000030517578	123.57647705078125	1899200
50	2020-10-01	124.73999786376953	125.69999694824219	121.4800033569336	124.55999755859375	123.4575424194336	1847900
51	2020-10-02	121.5	128.17999267578125	121.45999908447266	127.05000305175781	125.9255142211914	1489900
52	2020-10-05	128.17999267578125	130.77999877929688	126.88999938964844	130.1699981689453	129.0178985595703	1481700
53	2020-10-06	130.7899932861328	132.39999389648438	128.2100067138672	128.3699951171875	127.23382568359375	1257600
54	2020-10-07	130.0	132.33999633789062	128.55999755859375	129.07000732421875	127.92765045166016	1001500
55	2020-10-08	129.88999938964844	132.47999572753906	128.9499969482422	131.8300018310547	130.6632080078125	1135500
56	2020-10-09	139.5	140.0	133.1999969482422	133.9600067138672	132.7743377685547	2754300
57	2020-10-12	135.0	135.2899932861328	129.88999938964844	130.22999572753906	129.0773468017578	1332500
58	2020-10-13	130.27999877929688	133.69000244140625	128.32000732421875	132.94000244140625	131.76336669921875	1435700
59	2020-10-14	132.6199951171875	136.75999450683594	132.25	134.66000366210938	133.46815490722656	1197100
60	2020-10-15	132.5	138.50999450683594	132.0399932861328	137.7899932861328	136.5704345703125	1327800
61	2020-10-16	137.7899932861328	139.47999572753906	134.72000122070312	135.1199951171875	133.924072265625	1197600
62	2020-10-19	134.55999755859375	136.7899932861328	133.39999389648438	134.3300018310547	133.14105224609375	894500
63	2020-10-20	134.3300018310547	137.97999572753906	133.7100067138672	136.4199981689453	135.21258544921875	980900
64	2020-10-21	135.58999633789062	138.88999938964844	135.58999633789062	135.97999572753906	134.77647399902344	1257300
65	2020-10-22	135.77999877929688	138.11000061035156	134.42999267578125	135.2100067138672	134.0133056640625	1485200
66	2020-10-23	136.80999755859375	137.83999633789062	134.8000030517578	136.58999633789062	135.3810577392578	897200
67	2020-10-26	134.5	137.4499969482422	130.49000549316406	135.42999267578125	134.2313232421875	1966800
68	2020-10-27	134.7100067138672	135.39999389648438	130.39999389648438	130.55999755859375	129.40443420410156	1451000
69	2020-10-28	128.0399932861328	130.0800018310547	125.55000305175781	126.55000305175781	125.42992401123047	1342600
70	2020-10-29	126.16999816894531	127.2699966430664	123.81999969482422	125.4000015258789	124.3608627319336	1343900
71	2020-10-30	125.0	126.68000030517578	121.91000366210938	123.94000244140625	122.9129638671875	1718800
72	2020-11-02	126.11000061035156	130.74000549316406	125.18000030517578	130.60000610351562	129.5177764892578	2013000
73	2020-11-03	132.7899932861328	137.22000122070312	132.35000610351562	136.08999633789062	134.9622802734375	1656100
74	2020-11-04	135.99000549316406	138.6300048828125	131.55999755859375	131.8000030517578	130.70782470703125	2301300
75	2020-11-05	133.92999267578125	140.49000549316406	133.52000427246094	137.55999755859375	136.4200897216797	1681800
76	2020-11-06	137.3300018310547	139.55999755859375	136.35000610351562	138.5	137.35232543945312	1004200
77	2020-11-09	147.69000244140625	152.6699981689453	145.99000549316406	147.32000732421875	146.09922790527344	3778600
78	2020-11-10	146.3800048828125	154.94000244140625	146.3800048828125	152.11000061035156	150.84951782226562	2497400
79	2020-11-11	151.6300048828125	152.0	144.77999877929688	145.47000122070312	144.26454162597656	1456300
80	2020-11-12	144.61000061035156	147.8300018310547	142.47000122070312	144.58999633789062	143.391845703125	2101800
81	2020-11-13	145.00999450683594	149.97000122070312	144.92999267578125	149.75	148.5090789794922	1373800
82	2020-11-16	151.75	153.9199981689453	150.22999572753906	151.82000732421875	150.5619354248047	1803800
83	2020-11-17	150.32000732421875	155.83999633789062	149.13999938964844	153.02999877929688	151.76190185546875	1587600
84	2020-11-18	152.11000061035156	154.47999572753906	150.10000610351562	151.24000549316406	149.9867401123047	1219400
85	2020-11-19	150.1999969482422	151.24000549316406	147.6699981689453	150.85000610351562	149.5999755859375	2141800
86	2020-11-20	150.9199981689453	151.38999938964844	147.00999450683594	147.33999633789062	146.11904907226562	1337300
87	2020-11-23	148.88999938964844	151.30999755859375	148.24000549316406	149.39999389648438	148.16195678710938	1243100
88	2020-11-24	150.99000549316406	155.63999938964844	149.5500030517578	155.05999755859375	153.7750701904297	2489500
89	2020-11-25	153.94000244140625	155.4600067138672	152.52000427246094	153.6199951171875	152.3470001220703	1077100
90	2020-11-27	153.5	155.0	152.30999755859375	153.0500030517578	151.78173828125	753500
91	2020-11-30	152.4600067138672	152.4600067138672	148.9199981689453	150.11000061035156	148.8660888671875	1846300
92	2020-12-01	152.63999938964844	153.6999969482422	151.1199951171875	151.91000366210938	150.6511993408203	880500
93	2020-12-02	150.4600067138672	153.3699951171875	149.75	152.60000610351562	151.33546447753906	839200
94	2020-12-03	153.25	154.07000732421875	151.92999267578125	152.75	151.48422241210938	906400
95	2020-12-04	153.64999389648438	158.2100067138672	152.5800018310547	157.67999267578125	156.3733673095703	1447000
96	2020-12-07	157.14999389648438	157.67999267578125	153.75	155.3699951171875	154.08250427246094	1043500
97	2020-12-08	155.1300048828125	159.64999389648438	155.0	159.19000244140625	157.87086486816406	1367500
98	2020-12-09	158.86000061035156	161.4199981689453	158.27000427246094	159.92999267578125	158.60470581054688	1531900
99	2020-12-10	159.38999938964844	164.22000122070312	159.38999938964844	161.7899932861328	160.4492950439453	1401600
100	2020-12-11	160.32000732421875	161.44000244140625	156.6699981689453	157.57000732421875	156.2642822265625	1153200
101	2020-12-14	163.8699951171875	165.24000549316406	159.72000122070312	160.86000061035156	159.52700805664062	1833500
102	2020-12-15	163.1300048828125	163.44000244140625	159.25	160.9499969482422	159.61627197265625	1625600
103	2020-12-16	160.67999267578125	162.5500030517578	159.6699981689453	161.55999755859375	160.22122192382812	1107100
104	2020-12-17	162.77999877929688	165.74000549316406	162.61000061035156	164.75	163.38478088378906	1371300
105	2020-12-18	165.19000244140625	165.97999572753906	163.2100067138672	164.33999633789062	162.97817993164062	3119900
106	2020-12-21	161.19000244140625	164.33999633789062	158.88999938964844	163.08999633789062	161.73854064941406	1831100
107	2020-12-22	163.5	164.4199981689453	161.8800048828125	163.27000427246094	161.9170684814453	1813100
108	2020-12-23	164.63999938964844	166.86000061035156	164.4199981689453	165.86000061035156	164.48558044433594	1904800
109	2020-12-24	166.8699951171875	166.8699951171875	164.0800018310547	164.24000549316406	163.14263916015625	288900
110	2020-12-28	165.55999755859375	165.64999389648438	163.19000244140625	164.0	162.9042205810547	906600
111	2020-12-29	164.22999572753906	165.02999877929688	162.52999877929688	163.8300018310547	162.73536682128906	915500
112	2020-12-30	163.27999877929688	163.9199981689453	161.5399932861328	162.35000610351562	161.2652587890625	879400
113	2020-12-31	163.07000732421875	165.0	161.77999877929688	164.4600067138672	163.3611602783203	958200
114	2021-01-04	163.3699951171875	164.94000244140625	158.3699951171875	163.63999938964844	162.546630859375	1617000
115	2021-01-05	163.11000061035156	166.74000549316406	162.22000122070312	165.00999450683594	163.907470703125	1142300
116	2021-01-06	168.1300048828125	174.10000610351562	168.1300048828125	170.55999755859375	169.42039489746094	3093800
117	2021-01-07	171.0399932861328	174.3699951171875	171.0399932861328	173.60000610351562	172.44009399414062	2094100
118	2021-01-08	174.0	174.5500030517578	169.5800018310547	172.27999877929688	171.12889099121094	1063600
119	2021-01-11	170.5800018310547	173.0800018310547	169.66000366210938	171.3699951171875	170.22499084472656	854900
120	2021-01-12	171.0399932861328	172.39999389648438	169.5399932861328	172.24000549316406	171.0891571044922	982800
121	2021-01-13	172.05999755859375	172.88999938964844	168.58999633789062	170.47000122070312	169.33099365234375	862400
122	2021-01-14	170.77999877929688	171.41000366210938	167.6199951171875	168.27000427246094	167.1457061767578	1489400
123	2021-01-15	167.27999877929688	169.47999572753906	166.36000061035156	168.77000427246094	167.64234924316406	1111800
124	2021-01-19	170.5500030517578	171.60000610351562	166.05999755859375	166.10000610351562	164.99020385742188	1385500
125	2021-01-20	166.02000427246094	168.99000549316406	164.64999389648438	167.9499969482422	166.82781982421875	942100
126	2021-01-21	168.72999572753906	168.72999572753906	166.77000427246094	167.39999389648438	166.281494140625	1014700
127	2021-01-22	166.47999572753906	167.35000610351562	165.30999755859375	166.97000122070312	165.85438537597656	1023000
128	2021-01-25	166.08999633789062	168.77999877929688	164.5800018310547	168.42999267578125	167.30462646484375	1180500
129	2021-01-26	169.36000061035156	170.14999389648438	164.02000427246094	164.1300048828125	163.03335571289062	1221100
130	2021-01-27	161.57000732421875	162.60000610351562	156.42999267578125	157.02000427246094	155.97085571289062	2287600
131	2021-01-28	159.58999633789062	166.63999938964844	158.9600067138672	163.8000030517578	162.70556640625	1709900
132	2021-01-29	162.8300018310547	165.8699951171875	159.6999969482422	162.47999572753906	161.39437866210938	1531400
133	2021-02-01	164.47000122070312	169.4199981689453	163.3800048828125	166.92999267578125	165.81463623046875	1811300
134	2021-02-02	168.7100067138672	170.9199981689453	165.00999450683594	165.85000610351562	164.7418670654297	3077700
135	2021-02-03	166.19000244140625	173.9600067138672	165.13999938964844	173.1199951171875	171.96328735351562	2600200
136	2021-02-04	173.97999572753906	179.5	173.36000061035156	179.3000030517578	178.1020050048828	2338000
137	2021-02-05	179.4499969482422	181.00999450683594	175.63999938964844	176.7899932861328	175.60874938964844	2165200
138	2021-02-08	176.44000244140625	179.8800048828125	176.44000244140625	178.94000244140625	177.74441528320312	1594000
139	2021-02-09	179.25	179.82000732421875	174.89999389648438	175.4199981689453	174.2479248046875	1737900
140	2021-02-10	176.41000366210938	177.0	174.05999755859375	174.7899932861328	173.6221160888672	1358600
141	2021-02-11	175.82000732421875	177.1199951171875	174.52999877929688	175.5500030517578	174.37704467773438	985000
142	2021-02-12	175.0	175.72000122070312	172.02999877929688	173.50999450683594	172.3506622314453	1106900
143	2021-02-16	174.11000061035156	174.74000549316406	171.80999755859375	174.0	172.83740234375	1097300
144	2021-02-17	173.7100067138672	176.97999572753906	172.5	176.44000244140625	175.26112365722656	1068000
145	2021-02-18	175.2100067138672	175.75999450683594	173.72999572753906	174.61000061035156	173.44332885742188	1179500
146	2021-02-19	175.05999755859375	177.85000610351562	174.63999938964844	177.3699951171875	176.1848907470703	1090800
147	2021-02-22	170.38999938964844	176.66000366210938	170.1300048828125	174.82000732421875	173.65194702148438	1761700
148	2021-02-23	175.27999877929688	176.60000610351562	173.00999450683594	175.07000732421875	173.9002685546875	2355700
149	2021-02-24	174.0	178.75999450683594	173.63999938964844	175.42999267578125	174.25784301757812	1995900
150	2021-02-25	176.7100067138672	176.92999267578125	173.00999450683594	175.02999877929688	173.86053466796875	1247700
151	2021-02-26	174.6699981689453	176.4600067138672	171.9199981689453	172.02999877929688	170.8805694580078	1750600
152	2021-03-01	173.8800048828125	177.08999633789062	173.8800048828125	175.4600067138672	174.28765869140625	1662500
153	2021-03-02	175.49000549316406	178.94000244140625	175.49000549316406	178.17999267578125	176.98947143554688	1191700
154	2021-03-03	175.8800048828125	179.41000366210938	175.11000061035156	175.5800018310547	174.4068603515625	1436800
155	2021-03-04	175.5	180.97999572753906	174.57000732421875	176.33999633789062	175.16177368164062	1877500
156	2021-03-05	177.74000549316406	184.86000061035156	176.1300048828125	183.7100067138672	182.4825439453125	2059400
157	2021-03-08	184.8000030517578	190.22999572753906	184.1699981689453	189.2100067138672	187.94578552246094	2603500
158	2021-03-09	191.02000427246094	194.00999450683594	183.8699951171875	184.3300018310547	183.098388671875	2979800
159	2021-03-10	186.17999267578125	188.22999572753906	184.4199981689453	185.3699951171875	184.1314239501953	1447200
160	2021-03-11	184.77999877929688	186.69000244140625	184.55999755859375	185.22999572753906	183.99237060546875	1409800
161	2021-03-12	186.4600067138672	190.5	185.2100067138672	189.42999267578125	188.164306640625	1188500
162	2021-03-15	189.75999450683594	192.9499969482422	189.00999450683594	191.82000732421875	190.53834533691406	1415200
163	2021-03-16	191.17999267578125	191.55999755859375	185.32000732421875	185.52000427246094	184.7427215576172	1606900
164	2021-03-17	186.25999450683594	188.1699981689453	184.94000244140625	185.5	184.72279357910156	1801800
165	2021-03-18	185.74000549316406	191.0	185.17999267578125	188.02999877929688	187.24220275878906	1566200
166	2021-03-19	187.47999572753906	192.33999633789062	187.00999450683594	188.60000610351562	187.809814453125	2674000
167	2021-03-22	188.86000061035156	189.25	187.14999389648438	188.17999267578125	187.39157104492188	1232500
168	2021-03-23	186.5	188.8300018310547	181.91000366210938	183.66000366210938	182.89051818847656	1475900
169	2021-03-24	184.7899932861328	189.05999755859375	183.97999572753906	184.58999633789062	183.81661987304688	1287800
170	2021-03-25	184.9600067138672	188.77000427246094	183.22000122070312	187.35000610351562	186.5650634765625	1436300
171	2021-03-26	188.85000610351562	191.25999450683594	187.36000061035156	191.07000732421875	190.26947021484375	1553200
172	2021-03-29	191.3300018310547	192.67999267578125	185.5	187.19000244140625	186.40573120117188	1470100
173	2021-03-30	186.72999572753906	190.27000427246094	186.27000427246094	188.5399932861328	187.75006103515625	1317000
174	2021-03-31	189.0500030517578	191.41000366210938	186.77999877929688	188.33999633789062	187.5509033203125	1724500
175	2021-04-01	188.25999450683594	188.94000244140625	185.41000366210938	186.14999389648438	185.3700714111328	1402700
176	2021-04-05	187.33999633789062	188.97999572753906	187.33999633789062	188.0	187.21234130859375	1138400
177	2021-04-06	188.2899932861328	190.0399932861328	185.85000610351562	186.3800048828125	185.59912109375	1288300
178	2021-04-07	186.3000030517578	188.16000366210938	185.82000732421875	186.77000427246094	185.9875030517578	1583200
179	2021-04-08	186.64999389648438	188.55999755859375	185.2100067138672	188.0399932861328	187.25216674804688	1110400
180	2021-04-09	188.88999938964844	191.14999389648438	188.2899932861328	190.8800048828125	190.0802764892578	1370800
181	2021-04-12	190.8800048828125	193.33999633789062	190.8800048828125	191.66000366210938	190.85699462890625	1112200
182	2021-04-13	190.7100067138672	190.99000549316406	188.14999389648438	188.5800018310547	187.78990173339844	1586000
183	2021-04-14	189.3699951171875	193.5500030517578	189.02999877929688	190.9499969482422	190.14996337890625	1246200
184	2021-04-15	192.2100067138672	194.2899932861328	190.3800048828125	193.49000549316406	192.6793212890625	1322900
185	2021-04-16	194.86000061035156	197.2100067138672	194.6300048828125	196.92999267578125	196.10491943359375	1523800
186	2021-04-19	195.61000061035156	197.25	192.1999969482422	194.88999938964844	194.07347106933594	1484200
187	2021-04-20	194.32000732421875	195.8000030517578	192.8800048828125	192.94000244140625	192.1316375732422	1409300
188	2021-04-21	193.60000610351562	198.50999450683594	193.35000610351562	197.52999877929688	196.702392578125	1328200
189	2021-04-22	203.0	205.5800018310547	198.72999572753906	201.50999450683594	200.6657257080078	2607100
190	2021-04-23	202.61000061035156	204.2100067138672	198.2100067138672	202.5	201.65158081054688	1672100
191	2021-04-26	196.22999572753906	201.11000061035156	196.22000122070312	200.55999755859375	199.71969604492188	1461600
192	2021-04-27	200.85000610351562	201.02999877929688	197.41000366210938	198.9600067138672	198.1264190673828	1809900
193	2021-04-28	199.27999877929688	200.89999389648438	197.5500030517578	198.49000549316406	197.65838623046875	2274900
194	2021-04-29	199.64999389648438	203.5500030517578	199.55999755859375	201.94000244140625	201.09393310546875	1388500
195	2021-04-30	201.7100067138672	203.7100067138672	200.57000732421875	201.05999755859375	200.2176055908203	1394800
196	2021-05-03	203.33999633789062	205.63999938964844	201.67999267578125	204.50999450683594	203.6531524658203	1594600
197	2021-05-04	204.0	206.6699981689453	202.17999267578125	206.33999633789062	205.47547912597656	1732200
198	2021-05-05	206.02000427246094	208.50999450683594	204.30999755859375	207.83999633789062	206.96920776367188	1337000
199	2021-05-06	207.97000122070312	209.83999633789062	207.2100067138672	209.3300018310547	208.45297241210938	1249700
200	2021-05-07	207.60000610351562	211.24000549316406	207.13999938964844	210.52000427246094	209.6379852294922	1053800
201	2021-05-10	211.19000244140625	217.27999877929688	210.0	211.88999938964844	211.0022430419922	1414200
202	2021-05-11	208.3300018310547	210.52000427246094	206.13999938964844	206.75999450683594	205.8937225341797	1911600
203	2021-05-12	206.38999938964844	208.35000610351562	203.9499969482422	204.11000061035156	203.2548370361328	1278300
204	2021-05-13	204.27000427246094	209.3699951171875	203.69000244140625	207.47000122070312	206.60076904296875	1129200
205	2021-05-14	209.1300048828125	212.22000122070312	208.5800018310547	211.5	210.61387634277344	1234600
206	2021-05-17	211.13999938964844	212.05999755859375	208.7899932861328	209.5	208.62225341796875	1013700
207	2021-05-18	210.14999389648438	210.14999389648438	205.39999389648438	205.4499969482422	204.58921813964844	1395200
208	2021-05-19	203.85000610351562	204.64999389648438	199.75999450683594	203.6699981689453	202.81668090820312	1430700
209	2021-05-20	203.7100067138672	207.8699951171875	203.69000244140625	206.2100067138672	205.34603881835938	1101400
210	2021-05-21	207.30999755859375	210.10000610351562	206.1300048828125	206.3800048828125	205.51531982421875	1053500
211	2021-05-24	208.19000244140625	208.19000244140625	205.05999755859375	206.1199951171875	205.25640869140625	1173300
212	2021-05-25	207.2899932861328	211.1699981689453	206.5800018310547	210.2100067138672	209.32928466796875	1870100
213	2021-05-26	210.1999969482422	213.63999938964844	209.8300018310547	211.8300018310547	210.94248962402344	1350100
214	2021-05-27	212.80999755859375	214.7100067138672	212.35000610351562	213.69000244140625	212.79469299316406	2034400
215	2021-05-28	214.39999389648438	215.67999267578125	212.42999267578125	214.7899932861328	213.89007568359375	1054600
216	2021-06-01	216.86000061035156	217.05999755859375	214.22999572753906	215.8699951171875	214.96556091308594	1227400
217	2021-06-02	217.25	217.36000061035156	209.3000030517578	210.6300048828125	209.7475128173828	1360800
218	2021-06-03	209.14999389648438	213.94000244140625	207.9199981689453	213.25999450683594	212.36648559570312	1567900
219	2021-06-04	214.6300048828125	216.10000610351562	212.9499969482422	213.77000427246094	212.87435913085938	964700
220	2021-06-07	214.16000366210938	215.22000122070312	211.52999877929688	211.8699951171875	210.98231506347656	1053000
221	2021-06-08	211.83999633789062	212.22999572753906	208.80999755859375	209.83999633789062	208.96083068847656	1317200
222	2021-06-09	210.57000732421875	210.99000549316406	208.2100067138672	208.30999755859375	207.43724060058594	1096200
223	2021-06-10	209.5	212.41000366210938	208.80999755859375	210.10000610351562	209.21974182128906	1096400
224	2021-06-11	210.4199981689453	211.9499969482422	209.61000061035156	211.69000244140625	210.80307006835938	702500
225	2021-06-14	210.77000427246094	211.1999969482422	205.9499969482422	207.86000061035156	206.98912048339844	1472100
226	2021-06-15	207.6999969482422	211.14999389648438	206.85000610351562	209.55999755859375	209.16500854492188	859800
227	2021-06-16	208.6300048828125	210.3000030517578	206.52999877929688	206.75999450683594	206.3702850341797	1339300
228	2021-06-17	207.47999572753906	209.13999938964844	204.1300048828125	207.2100067138672	206.8194580078125	1240900
229	2021-06-18	202.8699951171875	204.14999389648438	200.4199981689453	201.36000061035156	200.98046875	2576000
230	2021-06-21	202.89999389648438	208.44000244140625	201.89999389648438	208.08999633789062	207.69778442382812	964600
231	2021-06-22	207.47000122070312	211.00999450683594	207.14999389648438	209.83999633789062	209.44448852539062	1131100
232	2021-06-23	209.64999389648438	209.94000244140625	206.02000427246094	206.14999389648438	205.76144409179688	1052100
233	2021-06-24	208.27999877929688	208.27999877929688	204.07000732421875	204.42999267578125	204.044677734375	1287200
234	2021-06-25	204.83999633789062	208.4600067138672	203.75	207.6199951171875	207.22866821289062	3049300
235	2021-06-28	207.32000732421875	207.67999267578125	205.50999450683594	206.9199981689453	206.52999877929688	1097900
236	2021-06-29	208.5500030517578	209.82000732421875	205.41000366210938	205.8800048828125	205.49195861816406	916000
237	2021-06-30	205.49000549316406	206.9600067138672	204.44000244140625	206.74000549316406	206.350341796875	1438300
238	2021-07-01	207.4199981689453	212.5	207.16000366210938	211.8300018310547	211.4307403564453	1446900
239	2021-07-02	211.47000122070312	215.19000244140625	210.42999267578125	214.85000610351562	214.44505310058594	829400
240	2021-07-06	214.0500030517578	214.91000366210938	211.4499969482422	214.83999633789062	214.43505859375	961100
241	2021-07-07	214.57000732421875	217.4199981689453	214.27999877929688	216.92999267578125	216.5211181640625	975800
242	2021-07-08	213.6199951171875	215.30999755859375	211.6300048828125	214.0500030517578	213.6465606689453	976900
243	2021-07-09	216.3300018310547	219.9600067138672	215.22000122070312	218.7899932861328	218.3776092529297	913000
244	2021-07-12	217.47999572753906	221.7100067138672	216.64999389648438	220.33999633789062	219.92469787597656	1098800
245	2021-07-13	220.0	220.9199981689453	218.1199951171875	219.22999572753906	218.81678771972656	872600
246	2021-07-14	220.0	220.82000732421875	217.97999572753906	218.75	218.3376922607422	1223400
247	2021-07-15	217.02000427246094	220.9600067138672	217.02000427246094	220.2899932861328	219.87478637695312	1122000
248	2021-07-16	220.97999572753906	221.6300048828125	218.99000549316406	219.1999969482422	218.78684997558594	1040900
249	2021-07-19	216.0500030517578	219.22999572753906	214.61000061035156	217.6300048828125	217.21981811523438	1593300
250	2021-07-20	239.10000610351562	252.0	237.67999267578125	248.89999389648438	248.4308624267578	4824100
251	2021-07-21	250.99000549316406	254.4499969482422	248.30999755859375	249.25	248.78021240234375	2435600
252	2021-07-22	249.41000366210938	250.0	245.72999572753906	246.7899932861328	246.32484436035156	1704700
253	2021-07-23	248.7100067138672	250.33999633789062	246.35000610351562	248.4600067138672	247.99169921875	1484600
254	2021-07-26	247.5500030517578	248.4199981689453	240.82000732421875	245.75999450683594	245.29678344726562	1710100
255	2021-07-27	245.66000366210938	250.77999877929688	244.00999450683594	247.69000244140625	247.22314453125	1548300
256	2021-07-28	247.4199981689453	247.57000732421875	242.7100067138672	245.92999267578125	245.46646118164062	1106400
257	2021-07-29	247.1699981689453	249.47999572753906	246.86000061035156	247.89999389648438	247.43275451660156	1092700
258	2021-07-30	247.0399932861328	249.7899932861328	246.47000122070312	248.1999969482422	247.732177734375	1283600
259	2021-08-02	248.85000610351562	251.80999755859375	248.41000366210938	251.0	250.52691650390625	1171900
260	2021-08-03	251.94000244140625	254.1999969482422	247.4199981689453	253.50999450683594	253.0321807861328	1276500
261	2021-08-04	252.1999969482422	255.1300048828125	248.02000427246094	248.25999450683594	247.7920684814453	1528200
262	2021-08-05	249.24000549316406	250.5	244.30999755859375	249.05999755859375	248.59056091308594	1147700
263	2021-08-06	249.97999572753906	252.50999450683594	249.6699981689453	250.1199951171875	249.6485595703125	1047500
264	2021-08-09	249.0	249.99000549316406	247.52000427246094	248.63999938964844	248.17135620117188	698300
265	2021-08-10	246.0	248.4600067138672	239.72000122070312	240.66000366210938	240.20640563964844	1980400
266	2021-08-11	240.80999755859375	241.7100067138672	236.4199981689453	241.16000366210938	240.70545959472656	1250400
267	2021-08-12	237.0	244.44000244140625	236.11000061035156	242.5399932861328	242.08285522460938	1121400
268	2021-08-13	242.52000427246094	244.02000427246094	242.0500030517578	242.97999572753906	242.5220184326172	830400
269	2021-08-16	242.60000610351562	246.58999633789062	242.1999969482422	246.30999755859375	245.8457489013672	897600
270	2021-08-17	244.52999877929688	247.5800018310547	243.72000122070312	245.02999877929688	244.5681610107422	1087600
271	2021-08-18	243.36000061035156	246.6699981689453	242.1999969482422	242.47000122070312	242.0129852294922	1224600
272	2021-08-19	241.0500030517578	247.27000427246094	239.83999633789062	246.5	246.03538513183594	1062300
273	2021-08-20	246.60000610351562	250.66000366210938	246.60000610351562	249.33999633789062	248.8700408935547	1006900
274	2021-08-23	250.24000549316406	251.7899932861328	249.44000244140625	249.64999389648438	249.179443359375	1005700
275	2021-08-24	249.5800018310547	251.64999389648438	249.3699951171875	249.47999572753906	249.009765625	817300
276	2021-08-25	250.16000366210938	255.27999877929688	249.24000549316406	252.08999633789062	251.61485290527344	1112100
277	2021-08-26	251.58999633789062	253.1699981689453	250.0399932861328	251.0399932861328	250.56683349609375	917100
278	2021-08-27	252.5	253.41000366210938	250.5500030517578	251.85000610351562	251.3753204345703	905800
279	2021-08-30	252.5500030517578	255.0800018310547	251.57000732421875	253.49000549316406	253.01222229003906	601700
280	2021-08-31	253.36000061035156	257.4200134277344	252.07000732421875	252.97999572753906	252.503173828125	1820600
281	2021-09-01	254.22000122070312	255.0	251.27000427246094	252.66000366210938	252.1837921142578	958100
282	2021-09-02	253.4199981689453	254.8800048828125	252.97999572753906	253.27999877929688	252.8026123046875	804400
283	2021-09-03	252.3000030517578	254.10000610351562	251.08999633789062	252.9499969482422	252.47323608398438	605700
284	2021-09-07	250.9600067138672	253.25999450683594	248.39999389648438	252.1300048828125	251.65478515625	1764600
285	2021-09-08	251.3800048828125	256.5299987792969	249.7100067138672	254.42999267578125	253.950439453125	1416400
286	2021-09-09	254.25	261.79998779296875	253.9499969482422	258.260009765625	257.7732238769531	2145900
287	2021-09-10	259.8900146484375	260.7699890136719	255.67999267578125	256.70001220703125	256.2161865234375	1113200
288	2021-09-13	258.9599914550781	259.4700012207031	255.9600067138672	257.69000244140625	257.2043151855469	1129000
289	2021-09-14	258.70001220703125	258.9700012207031	254.35000610351562	254.6699981689453	254.1899871826172	1403400
290	2021-09-15	254.02999877929688	257.3999938964844	251.30999755859375	256.45001220703125	256.45001220703125	1337700
291	2021-09-16	257.4800109863281	262.75	256.04998779296875	261.6400146484375	261.6400146484375	1750800
292	2021-09-17	261.3699951171875	263.9200134277344	258.07000732421875	258.739990234375	258.739990234375	5765300
293	2021-09-20	254.4199981689453	256.9800109863281	252.14999389648438	255.02999877929688	255.02999877929688	1217700
294	2021-09-21	257.0	260.67999267578125	255.8300018310547	255.83999633789062	255.83999633789062	1413600
295	2021-09-22	257.82000732421875	260.25	256.04998779296875	258.25	258.25	1213500
296	2021-09-23	259.9700012207031	259.9700012207031	255.3800048828125	255.52999877929688	255.52999877929688	1769400
297	2021-09-24	256.67999267578125	259.239990234375	255.88999938964844	256.3299865722656	256.3299865722656	1175200
298	2021-09-27	256.7699890136719	259.7799987792969	255.32000732421875	255.5500030517578	255.5500030517578	1481500
299	2021-09-28	253.7100067138672	256.19000244140625	251.25999450683594	251.8000030517578	251.8000030517578	1674600
300	2021-09-29	252.8800048828125	254.11000061035156	251.63999938964844	252.2100067138672	252.2100067138672	1818600
301	2021-09-30	253.1699981689453	253.72000122070312	242.5399932861328	242.72000122070312	242.72000122070312	2115800
302	2021-10-01	243.8699951171875	249.50999450683594	243.00999450683594	247.7899932861328	247.7899932861328	1794000
303	2021-10-04	247.8000030517578	250.8000030517578	243.32000732421875	244.3800048828125	244.3800048828125	1313000
304	2021-10-05	244.83999633789062	247.5500030517578	242.9199981689453	243.11000061035156	243.11000061035156	1396100
305	2021-10-06	241.07000732421875	242.0	236.02999877929688	239.52999877929688	239.52999877929688	1170200
306	2021-10-07	240.35000610351562	243.5800018310547	240.0399932861328	242.27999877929688	242.27999877929688	1512100
307	2021-10-08	242.22999572753906	244.14999389648438	240.24000549316406	240.4199981689453	240.4199981689453	817400
308	2021-10-11	240.02000427246094	241.8300018310547	237.1699981689453	237.52000427246094	237.52000427246094	909000
309	2021-10-12	238.4600067138672	240.39999389648438	237.35000610351562	239.07000732421875	239.07000732421875	1070600
310	2021-10-13	239.50999450683594	241.07000732421875	236.99000549316406	239.00999450683594	239.00999450683594	1166700
311	2021-10-14	241.22000122070312	244.4600067138672	240.49000549316406	242.50999450683594	242.50999450683594	1146000
312	2021-10-15	244.08999633789062	248.5500030517578	243.30999755859375	246.8800048828125	246.8800048828125	1127100
313	2021-10-18	246.10000610351562	247.66000366210938	243.9600067138672	246.58999633789062	246.58999633789062	911100
314	2021-10-19	248.14999389648438	251.50999450683594	248.05999755859375	248.67999267578125	248.67999267578125	898000
315	2021-10-20	249.77999877929688	253.4499969482422	249.77999877929688	250.86000061035156	250.86000061035156	1105800
316	2021-10-21	255.27999877929688	260.17999267578125	249.8699951171875	260.0	260.0	1878400
317	2021-10-22	246.52000427246094	257.8800048828125	243.02999877929688	253.11000061035156	253.11000061035156	2830500
318	2021-10-25	254.22000122070312	254.22000122070312	240.83999633789062	241.80999755859375	241.80999755859375	2136900
319	2021-10-26	240.86000061035156	242.17999267578125	237.36000061035156	241.39999389648438	241.39999389648438	1917400
320	2021-10-27	240.80999755859375	246.85000610351562	240.80999755859375	245.3699951171875	245.3699951171875	1710800
321	2021-10-28	247.1999969482422	253.02000427246094	246.36000061035156	250.6699981689453	250.6699981689453	1357500
322	2021-10-29	250.3699951171875	253.0	248.3699951171875	250.4600067138672	250.4600067138672	1176500
323	2021-11-01	251.3300018310547	253.00999450683594	250.08999633789062	250.99000549316406	250.99000549316406	1117100
324	2021-11-02	251.9600067138672	252.8300018310547	248.1300048828125	248.44000244140625	248.44000244140625	1085700
325	2021-11-03	247.19000244140625	250.0	245.50999450683594	250.0	250.0	1171700
326	2021-11-04	250.0	252.66000366210938	245.0800018310547	247.41000366210938	247.41000366210938	1184300
327	2021-11-05	244.97999572753906	253.16000366210938	244.97000122070312	248.27000427246094	248.27000427246094	1824600
328	2021-11-08	249.5399932861328	249.9499969482422	244.9199981689453	247.6300048828125	247.6300048828125	1233800
329	2021-11-09	248.11000061035156	250.24000549316406	245.5399932861328	246.13999938964844	246.13999938964844	1006100
330	2021-11-10	245.02999877929688	247.8000030517578	244.0	245.27000427246094	245.27000427246094	881300
331	2021-11-11	245.3000030517578	246.6199951171875	240.7100067138672	243.99000549316406	243.99000549316406	1105800
332	2021-11-12	244.64999389648438	247.5800018310547	244.0	245.27000427246094	245.27000427246094	734100
333	2021-11-15	245.72000122070312	246.22999572753906	242.36000061035156	242.55999755859375	242.55999755859375	983800
334	2021-11-16	243.16000366210938	244.4199981689453	241.55999755859375	241.72000122070312	241.72000122070312	1093300
335	2021-11-17	243.3000030517578	247.1699981689453	241.72999572753906	243.86000061035156	243.86000061035156	1176900
336	2021-11-18	243.6999969482422	243.86000061035156	241.27000427246094	243.25	243.25	878300
337	2021-11-19	242.55999755859375	244.47999572753906	238.10000610351562	239.05999755859375	239.05999755859375	1096400
338	2021-11-22	240.05999755859375	243.5500030517578	239.3800048828125	240.42999267578125	240.42999267578125	1251300
339	2021-11-23	240.8699951171875	242.92999267578125	238.4199981689453	241.6699981689453	241.6699981689453	1037500
340	2021-11-24	241.07000732421875	243.4499969482422	239.52999877929688	239.85000610351562	239.85000610351562	1049700
341	2021-11-26	235.00999450683594	236.64999389648438	229.6300048828125	231.0	231.0	1329800
342	2021-11-29	233.2899932861328	235.94000244140625	229.32000732421875	229.9199981689453	229.9199981689453	1612400
343	2021-11-30	228.83999633789062	230.6699981689453	224.72000122070312	225.58999633789062	225.58999633789062	3375900
344	2021-12-01	229.58999633789062	234.41000366210938	225.52000427246094	225.61000061035156	225.61000061035156	1761500
345	2021-12-02	227.17999267578125	234.25	227.17999267578125	232.05999755859375	232.05999755859375	1731600
346	2021-12-03	233.9499969482422	233.9499969482422	228.5800018310547	230.02999877929688	230.02999877929688	1404200