Volt/voltron/data/HES.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	51.22999954223633	51.90999984741211	50.38999938964844	50.459999084472656	49.459598541259766	1125500
3	2020-07-27	50.150001525878906	50.95000076293945	49.7400016784668	50.290000915527344	49.29297637939453	1122500
4	2020-07-28	49.9900016784668	50.310001373291016	47.970001220703125	48.099998474121094	47.14638900756836	2477800
5	2020-07-29	50.0099983215332	50.29999923706055	48.75	50.0	49.008724212646484	2492200
6	2020-07-30	48.63999938964844	49.040000915527344	46.540000915527344	47.540000915527344	46.597496032714844	2700500
7	2020-07-31	47.119998931884766	49.290000915527344	46.959999084472656	49.209999084472656	48.23438262939453	2344000
8	2020-08-03	49.31999969482422	50.459999084472656	48.560001373291016	49.84000015258789	48.85189437866211	1611500
9	2020-08-04	49.650001525878906	50.84000015258789	49.650001525878906	50.68000030517578	49.67523956298828	1665200
10	2020-08-05	51.959999084472656	54.20000076293945	51.38999938964844	53.61000061035156	52.547149658203125	3090600
11	2020-08-06	53.08000183105469	53.709999084472656	52.56999969482422	53.38999938964844	52.33150863647461	1599600
12	2020-08-07	52.83000183105469	53.540000915527344	52.279998779296875	53.029998779296875	51.9786491394043	2302200
13	2020-08-10	53.58000183105469	55.59000015258789	53.33000183105469	55.13999938964844	54.046817779541016	2785100
14	2020-08-11	56.33000183105469	56.86000061035156	53.38999938964844	53.52000045776367	52.45893859863281	2387200
15	2020-08-12	54.79999923706055	54.79999923706055	53.27000045776367	53.83000183105469	52.762786865234375	2074100
16	2020-08-13	53.47999954223633	54.029998779296875	52.529998779296875	52.72999954223633	51.68459701538086	1602900
17	2020-08-14	52.2400016784668	53.790000915527344	52.08000183105469	53.779998779296875	52.713775634765625	1229600
18	2020-08-17	53.58000183105469	53.58000183105469	51.61000061035156	52.470001220703125	51.42974853515625	1352400
19	2020-08-18	51.77000045776367	52.58000183105469	48.650001525878906	50.02000045776367	49.028324127197266	2419100
20	2020-08-19	49.7400016784668	50.220001220703125	48.47999954223633	48.4900016784668	47.52865982055664	2426200
21	2020-08-20	47.83000183105469	48.83000183105469	47.58000183105469	48.13999938964844	47.18559646606445	2080200
22	2020-08-21	47.84000015258789	48.15999984741211	46.939998626708984	47.5099983215332	46.568084716796875	1599300
23	2020-08-24	47.90999984741211	48.459999084472656	47.11000061035156	47.83000183105469	46.881744384765625	1675000
24	2020-08-25	48.779998779296875	48.779998779296875	47.349998474121094	48.31999969482422	47.36202621459961	1860300
25	2020-08-26	48.119998931884766	48.119998931884766	46.2599983215332	46.29999923706055	45.382076263427734	1547200
26	2020-08-27	46.61000061035156	47.060001373291016	45.779998779296875	46.41999816894531	45.49969482421875	1731800
27	2020-08-28	46.709999084472656	47.02000045776367	45.90999984741211	46.939998626708984	46.00938415527344	1685200
28	2020-08-31	46.939998626708984	47.02000045776367	45.689998626708984	46.040000915527344	45.12723159790039	1628900
29	2020-09-01	45.70000076293945	45.97999954223633	45.099998474121094	45.939998626708984	45.029212951660156	1495800
30	2020-09-02	45.70000076293945	46.72999954223633	45.369998931884766	45.88999938964844	44.980201721191406	1826100
31	2020-09-03	45.630001068115234	47.470001220703125	45.400001525878906	46.40999984741211	45.489891052246094	2356500
32	2020-09-04	47.04999923706055	47.84000015258789	46.40999984741211	47.150001525878906	46.2152214050293	2008200
33	2020-09-08	45.970001220703125	46.86000061035156	44.150001525878906	45.70000076293945	44.793975830078125	2590500
34	2020-09-09	45.959999084472656	47.650001525878906	45.7599983215332	46.95000076293945	46.019187927246094	2197300
35	2020-09-10	46.91999816894531	46.91999816894531	43.470001220703125	43.52000045776367	42.65719223022461	3389800
36	2020-09-11	43.560001373291016	43.7400016784668	42.720001220703125	43.25	42.39254379272461	2227200
37	2020-09-14	43.27000045776367	44.95000076293945	42.84000015258789	43.84000015258789	43.22067642211914	2340800
38	2020-09-15	43.95000076293945	44.29999923706055	42.77000045776367	42.849998474121094	42.244659423828125	2149300
39	2020-09-16	43.59000015258789	44.869998931884766	43.13999938964844	44.20000076293945	43.57559585571289	4558800
40	2020-09-17	43.33000183105469	44.66999816894531	43.29999923706055	44.25	43.62488555908203	3250800
41	2020-09-18	44.279998779296875	44.650001525878906	42.97999954223633	43.02000045776367	42.41225814819336	5029500
42	2020-09-21	41.810001373291016	42.40999984741211	40.72999954223633	41.150001525878906	40.56867980957031	3554200
43	2020-09-22	41.25	41.790000915527344	40.599998474121094	41.22999954223633	40.647544860839844	1758800
44	2020-09-23	41.619998931884766	41.93000030517578	39.290000915527344	39.400001525878906	38.84340286254883	1651900
45	2020-09-24	38.720001220703125	39.97999954223633	38.290000915527344	39.45000076293945	38.89269256591797	2905400
46	2020-09-25	39.209999084472656	40.880001068115234	38.91999816894531	40.47999954223633	39.908138275146484	2792600
47	2020-09-28	41.22999954223633	41.54999923706055	40.279998779296875	41.029998779296875	40.45037078857422	1861300
48	2020-09-29	40.83000183105469	40.88999938964844	39.77000045776367	40.689998626708984	40.11517333984375	1886700
49	2020-09-30	40.470001220703125	41.58000183105469	40.470001220703125	40.93000030517578	40.351783752441406	1840500
50	2020-10-01	40.0	40.380001068115234	38.65999984741211	38.97999954223633	38.4293327331543	3050200
51	2020-10-02	37.4900016784668	38.65999984741211	37.470001220703125	37.709999084472656	37.177276611328125	3224800
52	2020-10-05	38.31999969482422	39.380001068115234	38.18000030517578	39.36000061035156	38.8039665222168	2593100
53	2020-10-06	40.150001525878906	40.560001373291016	37.84000015258789	37.970001220703125	37.43360137939453	2691200
54	2020-10-07	38.209999084472656	38.650001525878906	36.619998931884766	37.68000030517578	37.1476936340332	3618700
55	2020-10-08	38.16999816894531	38.709999084472656	37.66999816894531	38.59000015258789	38.04484558105469	2179400
56	2020-10-09	39.130001068115234	39.400001525878906	37.72999954223633	38.060001373291016	37.52233123779297	1641300
57	2020-10-12	37.779998779296875	38.81999969482422	37.02000045776367	38.63999938964844	38.09413528442383	1602800
58	2020-10-13	38.52000045776367	39.47999954223633	38.279998779296875	38.650001525878906	38.10399627685547	1900700
59	2020-10-14	38.779998779296875	40.349998474121094	38.540000915527344	38.59000015258789	38.04484558105469	1421200
60	2020-10-15	37.790000915527344	39.380001068115234	37.52000045776367	39.31999969482422	38.764530181884766	1469900
61	2020-10-16	39.150001525878906	39.68000030517578	38.0	38.060001373291016	37.52233123779297	1639800
62	2020-10-19	38.47999954223633	38.63999938964844	36.5	36.599998474121094	36.08295822143555	2146100
63	2020-10-20	36.900001525878906	38.15999984741211	36.75	37.849998474121094	37.31529235839844	2129900
64	2020-10-21	37.33000183105469	38.04999923706055	36.91999816894531	37.189998626708984	36.664615631103516	1831300
65	2020-10-22	37.25	39.310001373291016	37.20000076293945	39.25	38.695518493652344	1867800
66	2020-10-23	39.54999923706055	39.90999984741211	39.0099983215332	39.369998931884766	38.813819885253906	1572000
67	2020-10-26	38.459999084472656	38.529998779296875	37.16999816894531	37.43000030517578	36.9012336730957	2363000
68	2020-10-27	37.27000045776367	37.720001220703125	36.779998779296875	37.400001525878906	36.87165451049805	2025800
69	2020-10-28	36.400001525878906	37.93000030517578	35.25	36.119998931884766	35.60973358154297	3407000
70	2020-10-29	34.880001068115234	37.310001373291016	34.81999969482422	37.18000030517578	36.654762268066406	2325700
71	2020-10-30	36.91999816894531	37.5	36.29999923706055	37.220001220703125	36.6942024230957	1833100
72	2020-11-02	37.810001373291016	38.459999084472656	36.81999969482422	38.040000915527344	37.50261306762695	2350000
73	2020-11-03	38.439998626708984	38.68000030517578	36.41999816894531	36.90999984741211	36.38857650756836	2320600
74	2020-11-04	37.08000183105469	38.25	35.90999984741211	37.220001220703125	36.6942024230957	2464600
75	2020-11-05	37.220001220703125	38.33000183105469	36.959999084472656	37.0	36.4773063659668	1330700
76	2020-11-06	36.86000061035156	37.77000045776367	36.439998626708984	36.4900016784668	35.974510192871094	1676100
77	2020-11-09	40.849998474121094	45.08000183105469	40.849998474121094	43.38999938964844	42.77703094482422	4636300
78	2020-11-10	44.18000030517578	44.81999969482422	42.599998474121094	44.790000915527344	44.15725326538086	3037300
79	2020-11-11	45.150001525878906	45.400001525878906	43.540000915527344	44.0	43.378414154052734	2693800
80	2020-11-12	43.75	44.16999816894531	41.09000015258789	41.59000015258789	41.00246047973633	3212700
81	2020-11-13	42.0	43.72999954223633	41.90999984741211	43.41999816894531	42.80660629272461	1685700
82	2020-11-16	45.41999816894531	47.04999923706055	44.36000061035156	46.81999969482422	46.1585807800293	3220300
83	2020-11-17	46.369998931884766	47.38999938964844	44.689998626708984	47.310001373291016	46.641658782958984	2845600
84	2020-11-18	47.40999984741211	48.400001525878906	45.90999984741211	46.029998779296875	45.379737854003906	2688100
85	2020-11-19	45.54999923706055	47.18000030517578	44.79999923706055	47.06999969482422	46.40504455566406	1716400
86	2020-11-20	46.810001373291016	47.11000061035156	46.060001373291016	46.540000915527344	45.88253402709961	1736100
87	2020-11-23	47.529998779296875	49.97999954223633	47.5099983215332	49.939998626708984	49.234500885009766	3012400
88	2020-11-24	51.59000015258789	54.470001220703125	50.650001525878906	53.63999938964844	52.882232666015625	3619500
89	2020-11-25	52.79999923706055	54.02000045776367	52.16999816894531	52.58000183105469	51.83720779418945	2176100
90	2020-11-27	51.83000183105469	52.540000915527344	50.47999954223633	50.77000045776367	50.05278015136719	1253900
91	2020-11-30	50.060001373291016	50.97999954223633	46.880001068115234	47.18000030517578	46.513492584228516	4305500
92	2020-12-01	48.900001525878906	49.84000015258789	47.38999938964844	47.7599983215332	47.08530044555664	3012800
93	2020-12-02	47.4900016784668	50.040000915527344	47.099998474121094	49.11000061035156	48.416229248046875	1927700
94	2020-12-03	49.599998474121094	52.0	48.95000076293945	51.0	50.27952575683594	1927900
95	2020-12-04	52.189998626708984	54.38999938964844	52.040000915527344	54.38999938964844	53.62163543701172	2252300
96	2020-12-07	53.650001525878906	53.650001525878906	52.0	52.529998779296875	51.78791427612305	1979500
97	2020-12-08	51.630001068115234	53.470001220703125	51.54999923706055	52.75	52.00480651855469	1648000
98	2020-12-09	53.5099983215332	54.88999938964844	52.619998931884766	54.09000015258789	53.32588195800781	2123100
99	2020-12-10	54.16999816894531	58.25	54.16999816894531	57.29999923706055	56.49052810668945	3807200
100	2020-12-11	56.75	57.41999816894531	56.0099983215332	56.630001068115234	55.82999038696289	1947100
101	2020-12-14	57.439998626708984	58.0	53.65999984741211	53.900001525878906	53.37418746948242	1839500
102	2020-12-15	54.72999954223633	56.47999954223633	54.099998474121094	56.400001525878906	55.84980010986328	2269600
103	2020-12-16	56.720001220703125	57.619998931884766	55.279998779296875	56.619998931884766	56.067649841308594	2928000
104	2020-12-17	57.29999923706055	57.86000061035156	56.13999938964844	56.66999816894531	56.11716079711914	2020900
105	2020-12-18	56.91999816894531	57.540000915527344	55.290000915527344	55.95000076293945	55.4041862487793	4784800
106	2020-12-21	53.529998779296875	55.0	52.83000183105469	54.290000915527344	53.76038360595703	1892600
107	2020-12-22	54.189998626708984	54.380001068115234	52.029998779296875	52.09000015258789	51.581844329833984	1942500
108	2020-12-23	52.689998626708984	54.93000030517578	52.689998626708984	54.20000076293945	53.67125701904297	1214500
109	2020-12-24	54.189998626708984	54.25	53.279998779296875	53.540000915527344	53.017696380615234	783100
110	2020-12-28	53.97999954223633	54.869998931884766	52.63999938964844	52.83000183105469	52.31462860107422	894600
111	2020-12-29	53.20000076293945	53.560001373291016	52.18000030517578	52.56999969482422	52.057159423828125	901400
112	2020-12-30	52.470001220703125	53.90999984741211	52.470001220703125	53.77000045776367	53.245452880859375	1543100
113	2020-12-31	53.47999954223633	53.4900016784668	52.36000061035156	52.790000915527344	52.27501678466797	1382300
114	2021-01-04	53.849998474121094	54.599998474121094	52.650001525878906	52.79999923706055	52.284915924072266	2139400
115	2021-01-05	53.540000915527344	57.779998779296875	53.540000915527344	56.540000915527344	55.98843002319336	2360400
116	2021-01-06	57.459999084472656	59.97999954223633	56.689998626708984	59.72999954223633	59.14731216430664	2759500
117	2021-01-07	60.0	61.689998626708984	59.650001525878906	61.15999984741211	60.56336212158203	1762500
118	2021-01-08	61.619998931884766	61.93000030517578	59.93000030517578	60.25	59.66223907470703	1710800
119	2021-01-11	58.599998474121094	60.959999084472656	58.2599983215332	60.939998626708984	60.34550476074219	1195300
120	2021-01-12	61.63999938964844	63.900001525878906	61.16999816894531	63.84000015258789	63.217220306396484	1955700
121	2021-01-13	63.61000061035156	63.79999923706055	61.529998779296875	62.099998474121094	61.49419021606445	1192800
122	2021-01-14	62.56999969482422	64.83000183105469	62.56999969482422	63.779998779296875	63.157798767089844	1724000
123	2021-01-15	62.5099983215332	62.560001373291016	60.25	61.040000915527344	60.44453430175781	1973000
124	2021-01-19	61.84000015258789	62.86000061035156	61.04999923706055	62.13999938964844	61.5338020324707	2057700
125	2021-01-20	62.93000030517578	62.93000030517578	61.5099983215332	62.2599983215332	61.652626037597656	1088100
126	2021-01-21	62.0	62.25	59.0	60.709999084472656	60.11774826049805	2323000
127	2021-01-22	58.84000015258789	60.36000061035156	58.06999969482422	59.93000030517578	59.345359802246094	2053100
128	2021-01-25	58.849998474121094	59.220001220703125	57.209999084472656	58.04999923706055	57.48370361328125	2905300
129	2021-01-26	58.52000045776367	60.11000061035156	57.09000015258789	57.189998626708984	56.6320915222168	1908300
130	2021-01-27	56.70000076293945	59.040000915527344	54.75	55.970001220703125	55.42399597167969	2622500
131	2021-01-28	56.56999969482422	57.15999984741211	54.40999984741211	55.900001525878906	55.354679107666016	2128600
132	2021-01-29	55.41999816894531	56.13999938964844	53.68000030517578	53.97999954223633	53.45340347290039	1736800
133	2021-02-01	55.02000045776367	55.380001068115234	53.43000030517578	54.5	53.96833419799805	1390900
134	2021-02-02	56.34000015258789	56.689998626708984	54.400001525878906	54.47999954223633	53.948524475097656	1556000
135	2021-02-03	54.84000015258789	58.43000030517578	54.560001373291016	58.36000061035156	57.790679931640625	2427400
136	2021-02-04	58.689998626708984	58.849998474121094	56.33000183105469	57.869998931884766	57.30545425415039	2387500
137	2021-02-05	59.20000076293945	59.279998779296875	56.880001068115234	56.939998626708984	56.38452911376953	2069500
138	2021-02-08	57.79999923706055	60.54999923706055	57.77000045776367	60.380001068115234	59.79097366333008	1932600
139	2021-02-09	59.72999954223633	59.9900016784668	58.369998931884766	58.45000076293945	57.879798889160156	2163900
140	2021-02-10	58.869998931884766	60.5	58.689998626708984	59.70000076293945	59.11760330200195	2443900
141	2021-02-11	59.779998779296875	60.20000076293945	57.36000061035156	57.91999816894531	57.35496520996094	2225200
142	2021-02-12	57.5	60.130001068115234	57.5	60.0	59.414676666259766	2233600
143	2021-02-16	61.27000045776367	62.61000061035156	60.5099983215332	61.75	61.14760971069336	2202100
144	2021-02-17	61.63999938964844	63.04999923706055	60.90999984741211	61.81999969482422	61.216922760009766	1804900
145	2021-02-18	61.599998474121094	62.31999969482422	60.38999938964844	60.720001220703125	60.127655029296875	1778000
146	2021-02-19	61.0	63.689998626708984	60.849998474121094	63.58000183105469	62.95975875854492	2422000
147	2021-02-22	63.68000030517578	66.91000366210938	63.68000030517578	65.41000366210938	64.77191162109375	2521300
148	2021-02-23	66.4000015258789	68.2699966430664	63.369998931884766	68.26000213623047	67.59410858154297	2884900
149	2021-02-24	68.29000091552734	70.5	67.1500015258789	68.80000305175781	68.12883758544922	4252300
150	2021-02-25	69.25	69.5199966430664	66.47000122070312	66.95999908447266	66.30677795410156	2600100
151	2021-02-26	66.01000213623047	66.79000091552734	63.150001525878906	65.52999877929688	64.89073181152344	2391900
152	2021-03-01	66.30999755859375	67.25	65.08000183105469	65.52999877929688	64.89073181152344	2128400
153	2021-03-02	65.98999786376953	66.79000091552734	64.61000061035156	64.7300033569336	64.09854125976562	2509500
154	2021-03-03	65.48999786376953	69.5999984741211	65.37000274658203	67.63999938964844	66.98014831542969	2212900
155	2021-03-04	67.91000366210938	72.31999969482422	67.63999938964844	70.79000091552734	70.09941864013672	3410800
156	2021-03-05	73.5999984741211	75.69999694824219	71.5199966430664	75.04000091552734	74.3079605102539	3788500
157	2021-03-08	75.04000091552734	76.23999786376953	73.1500015258789	73.77999877929688	73.06024932861328	2207300
158	2021-03-09	72.55999755859375	74.29000091552734	70.37999725341797	70.5	69.81224060058594	2866300
159	2021-03-10	70.25	72.04000091552734	69.55000305175781	70.88999938964844	70.19843292236328	3196400
160	2021-03-11	71.5	73.9800033569336	71.01000213623047	73.19000244140625	72.47601318359375	2748600
161	2021-03-12	73.41999816894531	73.5	72.25	72.48999786376953	71.78282928466797	1720200
162	2021-03-15	71.97000122070312	72.05999755859375	70.62999725341797	71.4800033569336	70.7826919555664	1645600
163	2021-03-16	70.04000091552734	70.19000244140625	68.55000305175781	69.01000213623047	68.57662963867188	1959400
164	2021-03-17	69.0199966430664	71.22000122070312	68.80000305175781	70.8499984741211	70.40507507324219	2331900
165	2021-03-18	69.94000244140625	70.2699966430664	67.05999755859375	67.31999969482422	66.8972396850586	2412700
166	2021-03-19	67.79000091552734	70.05000305175781	66.70999908447266	68.61000061035156	68.17913818359375	4721400
167	2021-03-22	68.7300033569336	69.41999816894531	67.98999786376953	68.5	68.06982421875	2251500
168	2021-03-23	66.66000366210938	68.51000213623047	66.0	66.95999908447266	66.53949737548828	2728200
169	2021-03-24	68.3499984741211	69.81999969482422	68.02999877929688	69.08000183105469	68.64618682861328	1955300
170	2021-03-25	67.45999908447266	69.1500015258789	66.19999694824219	68.94999694824219	68.51700592041016	2153200
171	2021-03-26	70.72000122070312	72.4000015258789	69.98999786376953	72.31999969482422	71.86583709716797	1708300
172	2021-03-29	71.75	72.5	70.5	71.61000061035156	71.1603012084961	1751000
173	2021-03-30	70.97000122070312	71.86000061035156	70.01000213623047	71.04000091552734	70.59388732910156	1285700
174	2021-03-31	71.80999755859375	72.33000183105469	70.69999694824219	70.76000213623047	70.31564331054688	1981800
175	2021-04-01	71.73999786376953	74.55000305175781	71.3499984741211	74.4800033569336	74.01228332519531	1916400
176	2021-04-05	73.72000122070312	73.76000213623047	70.7300033569336	70.76000213623047	70.31564331054688	1637600
177	2021-04-06	71.19999694824219	73.83999633789062	71.19999694824219	71.4800033569336	71.03112030029297	1390900
178	2021-04-07	71.31999969482422	73.1500015258789	71.20999908447266	73.01000213623047	72.55150604248047	1973800
179	2021-04-08	72.08000183105469	73.66000366210938	71.55999755859375	73.43000030517578	72.9688720703125	2600100
180	2021-04-09	73.61000061035156	74.66999816894531	73.05000305175781	73.80000305175781	73.33655548095703	2433600
181	2021-04-12	74.58000183105469	74.9800033569336	72.93000030517578	72.94999694824219	72.49188232421875	2436000
182	2021-04-13	72.69999694824219	72.69999694824219	70.41000366210938	70.52999877929688	70.08708190917969	2040300
183	2021-04-14	71.30000305175781	74.0999984741211	71.02999877929688	72.30999755859375	71.85590362548828	3151900
184	2021-04-15	72.16999816894531	72.19999694824219	70.27999877929688	70.56999969482422	70.1268310546875	2123500
185	2021-04-16	70.97000122070312	70.97000122070312	69.1500015258789	69.33999633789062	68.90455627441406	2275500
186	2021-04-19	69.62000274658203	70.69000244140625	68.5199966430664	69.4000015258789	68.96417999267578	1523000
187	2021-04-20	69.38999938964844	69.38999938964844	66.36000061035156	67.7300033569336	67.30467224121094	3025800
188	2021-04-21	66.6500015258789	68.3499984741211	66.47000122070312	68.0199966430664	67.59284210205078	2890300
189	2021-04-22	68.22000122070312	68.5999984741211	66.44000244140625	67.0199966430664	66.59912109375	1618200
190	2021-04-23	67.29000091552734	67.77999877929688	66.69999694824219	67.29000091552734	66.867431640625	1771800
191	2021-04-26	67.4000015258789	68.4000015258789	67.05999755859375	68.1500015258789	67.72203063964844	1825400
192	2021-04-27	68.56999969482422	70.83000183105469	68.55999755859375	70.44999694824219	70.00757598876953	1984400
193	2021-04-28	70.13999938964844	76.94999694824219	70.0	75.94000244140625	75.4631118774414	4062600
194	2021-04-29	77.0	78.25	75.80000305175781	76.73999786376953	76.2580795288086	2071400
195	2021-04-30	75.5	77.37999725341797	74.38999938964844	74.51000213623047	74.0420913696289	2152300
196	2021-05-03	75.70999908447266	77.12999725341797	75.33999633789062	76.94999694824219	76.46676635742188	2009300
197	2021-05-04	77.37000274658203	78.37000274658203	76.13999938964844	77.16000366210938	76.67545318603516	2086500
198	2021-05-05	78.3499984741211	81.56999969482422	78.3499984741211	80.94999694824219	80.44164276123047	3228000
199	2021-05-06	80.98999786376953	81.4000015258789	77.44999694824219	81.29000091552734	80.77951049804688	3225200
200	2021-05-07	79.9800033569336	82.73999786376953	79.30999755859375	82.52999877929688	82.01172637939453	1838800
201	2021-05-10	83.5	84.2699966430664	82.0999984741211	82.55999755859375	82.04153442382812	2153800
202	2021-05-11	80.87999725341797	82.25	79.73999786376953	81.1500015258789	80.64038848876953	1692200
203	2021-05-12	81.73999786376953	84.30999755859375	80.87999725341797	81.13999938964844	80.63045501708984	1830500
204	2021-05-13	80.0	82.02999877929688	78.81999969482422	79.45999908447266	78.96100616455078	2120400
205	2021-05-14	80.73999786376953	84.5	80.73999786376953	84.33000183105469	83.80043029785156	1958000
206	2021-05-17	83.69999694824219	86.5	83.55999755859375	86.41999816894531	85.8772964477539	1976700
207	2021-05-18	86.31999969482422	86.94000244140625	84.55999755859375	84.79000091552734	84.25753021240234	1462200
208	2021-05-19	82.87999725341797	83.87000274658203	81.08000183105469	82.7300033569336	82.2104721069336	2097800
209	2021-05-20	82.66999816894531	82.69000244140625	80.62999725341797	81.95999908447266	81.44529724121094	1983100
210	2021-05-21	82.98999786376953	83.80000305175781	81.87000274658203	81.94000244140625	81.4254379272461	1842800
211	2021-05-24	82.83999633789062	84.31999969482422	81.68000030517578	84.19000244140625	83.66130065917969	1595600
212	2021-05-25	83.83999633789062	84.37000274658203	82.1500015258789	82.43000030517578	81.912353515625	1515400
213	2021-05-26	82.4800033569336	84.29000091552734	81.73999786376953	84.0	83.47249603271484	1323600
214	2021-05-27	84.33999633789062	85.58999633789062	83.7699966430664	85.19000244140625	84.65502166748047	2534700
215	2021-05-28	85.5	85.66999816894531	83.68000030517578	83.81999969482422	83.29362487792969	1451300
216	2021-06-01	86.69000244140625	88.20999908447266	86.1500015258789	87.7699966430664	87.21881866455078	2428100
217	2021-06-02	88.27999877929688	89.04000091552734	87.0999984741211	88.4000015258789	87.84486389160156	1754300
218	2021-06-03	88.0	88.58000183105469	87.27999877929688	87.5	86.95051574707031	2062800
219	2021-06-04	88.61000061035156	89.0	86.95999908447266	88.91999816894531	88.3615951538086	1276800
220	2021-06-07	88.62999725341797	89.55999755859375	88.31999969482422	89.05000305175781	88.49078369140625	1132300
221	2021-06-08	88.16000366210938	90.36000061035156	86.86000061035156	90.18000030517578	89.61367797851562	2195600
222	2021-06-09	89.36000061035156	90.02999877929688	88.51000213623047	88.87999725341797	88.32184600830078	1858700
223	2021-06-10	90.33000183105469	90.97000122070312	87.87000274658203	89.02999877929688	88.47090148925781	1102500
224	2021-06-11	89.5999984741211	90.0999984741211	89.08000183105469	89.68000030517578	89.11682891845703	1167000
225	2021-06-14	89.83000183105469	90.66999816894531	87.5999984741211	88.66999816894531	88.35948181152344	1439000
226	2021-06-15	89.19000244140625	90.7699966430664	89.0199966430664	90.66000366210938	90.34252166748047	1164000
227	2021-06-16	89.94999694824219	90.54000091552734	87.87999725341797	88.5199966430664	88.21000671386719	2509400
228	2021-06-17	88.38999938964844	88.86000061035156	84.05000305175781	85.62999725341797	85.33013153076172	2287400
229	2021-06-18	83.86000061035156	85.26000213623047	82.93000030517578	84.3499984741211	84.05461120605469	4348800
230	2021-06-21	85.41000366210938	90.61000061035156	84.79000091552734	90.4000015258789	90.08342742919922	2424600
231	2021-06-22	89.87999725341797	90.16000366210938	88.06999969482422	88.62000274658203	88.30966186523438	2336100
232	2021-06-23	89.83999633789062	91.08999633789062	88.20999908447266	88.29000091552734	87.98081970214844	1438100
233	2021-06-24	88.30000305175781	88.83999633789062	87.41000366210938	88.5	88.19007873535156	2082000
234	2021-06-25	89.19999694824219	89.47000122070312	87.66000366210938	89.31999969482422	89.00720977783203	2562400
235	2021-06-28	88.7300033569336	88.7300033569336	85.38999938964844	86.18000030517578	85.87820434570312	2018600
236	2021-06-29	87.45999908447266	88.62999725341797	86.12999725341797	86.19000244140625	85.88817596435547	1294600
237	2021-06-30	87.0	88.80999755859375	86.81999969482422	87.31999969482422	87.01421356201172	1378100
238	2021-07-01	89.73999786376953	90.31999969482422	88.22000122070312	88.88999938964844	88.5787124633789	1447300
239	2021-07-02	88.12000274658203	88.63999938964844	87.6500015258789	88.16999816894531	87.86123657226562	941400
240	2021-07-06	87.95999908447266	87.95999908447266	85.08000183105469	85.18000030517578	84.88170623779297	2033400
241	2021-07-07	84.98999786376953	85.72000122070312	82.37999725341797	83.33999633789062	83.04814910888672	1755400
242	2021-07-08	81.80999755859375	83.72000122070312	81.37999725341797	82.5999984741211	82.31074523925781	1951200
243	2021-07-09	84.41000366210938	84.44000244140625	81.91000366210938	84.01000213623047	83.71580505371094	2307200
244	2021-07-12	82.83999633789062	85.16999816894531	82.33000183105469	84.5999984741211	84.30374145507812	1210300
245	2021-07-13	84.08999633789062	84.83000183105469	83.18000030517578	83.91000366210938	83.61615753173828	1035100
246	2021-07-14	84.58000183105469	85.70999908447266	80.02999877929688	80.38999938964844	80.10848236083984	2166400
247	2021-07-15	79.19999694824219	80.37999725341797	77.9800033569336	78.37999725341797	78.10552215576172	2286600
248	2021-07-16	79.25	79.5999984741211	76.08000183105469	76.37000274658203	76.1025619506836	2064500
249	2021-07-19	73.77999877929688	74.87999725341797	72.43000030517578	73.6500015258789	73.39208984375	2775400
250	2021-07-20	73.55999755859375	75.36000061035156	72.83999633789062	74.23999786376953	73.98001861572266	2650400
251	2021-07-21	76.33000183105469	77.18000030517578	75.43000030517578	76.30000305175781	76.03280639648438	1844000
252	2021-07-22	76.54000091552734	76.55999755859375	74.75	74.98999786376953	74.7273941040039	1099400
253	2021-07-23	75.05000305175781	75.16000366210938	73.55999755859375	74.37000274658203	74.10956573486328	1349200
254	2021-07-26	74.56999969482422	75.9000015258789	74.18000030517578	75.8499984741211	75.58438110351562	1666900
255	2021-07-27	74.91999816894531	75.12000274658203	73.54000091552734	74.05999755859375	73.80064392089844	2139600
256	2021-07-28	74.38999938964844	78.27999877929688	73.8499984741211	77.48999786376953	77.21863555908203	2467100
257	2021-07-29	78.69000244140625	79.16000366210938	77.25	77.66000366210938	77.38804626464844	1874000
258	2021-07-30	77.33000183105469	77.62000274658203	75.38999938964844	76.44000244140625	76.17231750488281	1606600
259	2021-08-02	76.79000091552734	77.91999816894531	73.70999908447266	73.77999877929688	73.5216293334961	2016300
260	2021-08-03	73.51000213623047	75.0999984741211	72.55000305175781	74.9800033569336	74.7174301147461	2303100
261	2021-08-04	73.38999938964844	74.30000305175781	71.56999969482422	71.87000274658203	71.61832427978516	1914800
262	2021-08-05	72.6500015258789	74.29000091552734	72.12999725341797	73.19999694824219	72.94365692138672	1564600
263	2021-08-06	74.16999816894531	74.47000122070312	72.69999694824219	73.13999938964844	72.88387298583984	1566900
264	2021-08-09	71.77999877929688	72.6500015258789	71.37999725341797	71.63999938964844	71.38912200927734	1780300
265	2021-08-10	72.2699966430664	72.6500015258789	71.72000122070312	72.61000061035156	72.35572814941406	2314200
266	2021-08-11	71.9000015258789	72.94999694824219	71.06999969482422	72.77999877929688	72.52513122558594	1878400
267	2021-08-12	72.9000015258789	73.4800033569336	71.41999816894531	71.98999786376953	71.73789978027344	1405300
268	2021-08-13	71.97000122070312	71.97000122070312	69.9000015258789	69.94000244140625	69.69508361816406	1689600
269	2021-08-16	68.69999694824219	68.80999755859375	67.37000274658203	67.45999908447266	67.22376251220703	2145900
270	2021-08-17	67.0	67.7699966430664	66.0	66.4000015258789	66.16747283935547	1837900
271	2021-08-18	66.4800033569336	66.87000274658203	64.68000030517578	64.73999786376953	64.5132827758789	1693600
272	2021-08-19	63.150001525878906	64.08999633789062	61.93000030517578	63.59000015258789	63.367313385009766	2886800
273	2021-08-20	63.06999969482422	65.11000061035156	62.779998779296875	64.31999969482422	64.09475708007812	2624000
274	2021-08-23	66.19999694824219	67.66999816894531	66.19000244140625	66.75	66.51625061035156	2462900
275	2021-08-24	67.62999725341797	68.26000213623047	66.29000091552734	68.19000244140625	67.95121002197266	2958800
276	2021-08-25	68.33999633789062	69.6500015258789	67.5	69.33999633789062	69.09717559814453	1928000
277	2021-08-26	68.86000061035156	69.3499984741211	67.38999938964844	67.4000015258789	67.16397094726562	1502300
278	2021-08-27	68.31999969482422	70.56999969482422	68.31999969482422	69.8499984741211	69.60539245605469	1244100
279	2021-08-30	70.0999984741211	70.37999725341797	69.02999877929688	69.08000183105469	68.83808898925781	1209100
280	2021-08-31	68.72000122070312	69.55999755859375	68.1500015258789	68.75	68.50924682617188	1961800
281	2021-09-01	68.66999816894531	69.08000183105469	67.87999725341797	68.80999755859375	68.56903076171875	2159700
282	2021-09-02	70.19999694824219	72.4000015258789	69.87999725341797	71.2699966430664	71.02041625976562	2604700
283	2021-09-03	70.63999938964844	71.69000244140625	69.56999969482422	69.91000366210938	69.6651840209961	1389100
284	2021-09-07	69.45999908447266	70.70999908447266	68.9800033569336	70.11000061035156	69.86448669433594	1369500
285	2021-09-08	70.73999786376953	70.97000122070312	68.63999938964844	68.68000030517578	68.43949127197266	1440400
286	2021-09-09	68.2300033569336	70.4000015258789	67.63999938964844	68.58000183105469	68.33984375	2099900
287	2021-09-10	69.87000274658203	70.0	67.70999908447266	67.7699966430664	67.53267669677734	1347500
288	2021-09-13	68.98999786376953	71.51000213623047	68.70999908447266	71.38999938964844	71.13999938964844	2757900
289	2021-09-14	72.0199966430664	72.06999969482422	68.63999938964844	68.91000366210938	68.91000366210938	1766600
290	2021-09-15	70.33000183105469	72.83000183105469	70.33000183105469	72.6500015258789	72.6500015258789	3074100
291	2021-09-16	72.19999694824219	72.87000274658203	71.13999938964844	72.16000366210938	72.16000366210938	2555400
292	2021-09-17	72.47000122070312	73.33000183105469	70.81999969482422	71.33999633789062	71.33999633789062	3927500
293	2021-09-20	68.87999725341797	69.19000244140625	66.19999694824219	67.5999984741211	67.5999984741211	3218400
294	2021-09-21	68.77999877929688	69.16000366210938	66.22000122070312	67.30999755859375	67.30999755859375	2092900
295	2021-09-22	68.66000366210938	71.20999908447266	68.66000366210938	70.81999969482422	70.81999969482422	2862500
296	2021-09-23	71.2699966430664	75.0999984741211	71.0	74.69999694824219	74.69999694824219	2839000
297	2021-09-24	74.0199966430664	75.95999908447266	73.72000122070312	75.33999633789062	75.33999633789062	2033500
298	2021-09-27	77.55000305175781	79.44000244140625	77.2300033569336	79.12000274658203	79.12000274658203	2724100
299	2021-09-28	80.36000061035156	80.83999633789062	77.77999877929688	78.66000366210938	78.66000366210938	2281000
300	2021-09-29	78.26000213623047	78.83000183105469	77.27999877929688	78.36000061035156	78.36000061035156	2290100
301	2021-09-30	78.37000274658203	78.86000061035156	76.8499984741211	78.11000061035156	78.11000061035156	2447800
302	2021-10-01	78.62999725341797	81.47000122070312	78.52999877929688	81.13999938964844	81.13999938964844	2003100
303	2021-10-04	82.58999633789062	84.04000091552734	81.66999816894531	82.77999877929688	82.77999877929688	2811100
304	2021-10-05	83.7300033569336	84.9800033569336	82.72000122070312	84.11000061035156	84.11000061035156	2776400
305	2021-10-06	82.41000366210938	83.7699966430664	81.12999725341797	82.87999725341797	82.87999725341797	3051400
306	2021-10-07	83.37999725341797	84.01000213623047	82.31999969482422	83.61000061035156	83.61000061035156	3088500
307	2021-10-08	84.62000274658203	89.3499984741211	84.12999725341797	89.1500015258789	89.1500015258789	2501100
308	2021-10-11	90.83999633789062	92.41000366210938	88.62999725341797	89.8499984741211	89.8499984741211	2956800
309	2021-10-12	89.63999938964844	92.79000091552734	89.54000091552734	90.05000305175781	90.05000305175781	2504300
310	2021-10-13	88.29000091552734	90.19000244140625	87.48999786376953	89.23999786376953	89.23999786376953	1775100
311	2021-10-14	90.13999938964844	90.9000015258789	88.80000305175781	89.94000244140625	89.94000244140625	1486100
312	2021-10-15	91.12999725341797	91.8499984741211	89.95999908447266	90.1500015258789	90.1500015258789	2339600
313	2021-10-18	91.06999969482422	92.0199966430664	87.73999786376953	89.1500015258789	89.1500015258789	1977500
314	2021-10-19	89.56999969482422	90.52999877929688	88.62000274658203	90.0999984741211	90.0999984741211	1995800
315	2021-10-20	89.0	89.80999755859375	88.3499984741211	89.55999755859375	89.55999755859375	2582700
316	2021-10-21	89.0999984741211	89.79000091552734	86.94999694824219	87.51000213623047	87.51000213623047	2080800
317	2021-10-22	88.37000274658203	89.41999816894531	86.94000244140625	88.63999938964844	88.63999938964844	1944500
318	2021-10-25	89.75	91.01000213623047	88.38999938964844	88.5	88.5	1910300
319	2021-10-26	88.7300033569336	90.16000366210938	88.22000122070312	89.16999816894531	89.16999816894531	1593100
320	2021-10-27	85.97000122070312	89.63999938964844	83.4000015258789	84.68000030517578	84.68000030517578	2687700
321	2021-10-28	84.13999938964844	85.44000244140625	82.47000122070312	83.63999938964844	83.63999938964844	2245300
322	2021-10-29	83.69000244140625	84.36000061035156	81.62999725341797	82.56999969482422	82.56999969482422	1988600
323	2021-11-01	83.87999725341797	85.19000244140625	83.38999938964844	84.58999633789062	84.58999633789062	1496800
324	2021-11-02	83.8499984741211	84.38999938964844	82.08000183105469	82.30000305175781	82.30000305175781	1581300
325	2021-11-03	81.0199966430664	82.47000122070312	80.37000274658203	81.62000274658203	81.62000274658203	2242000
326	2021-11-04	83.3499984741211	83.80999755859375	81.18000030517578	82.12999725341797	82.12999725341797	1549400
327	2021-11-05	83.52999877929688	83.5999984741211	81.94000244140625	82.55000305175781	82.55000305175781	1775800
328	2021-11-08	83.69999694824219	86.83000183105469	83.18000030517578	86.41000366210938	86.41000366210938	2016100
329	2021-11-09	86.0199966430664	86.9000015258789	84.63999938964844	86.30000305175781	86.30000305175781	1152400
330	2021-11-10	85.44000244140625	85.81999969482422	81.30000305175781	81.80000305175781	81.80000305175781	1593600
331	2021-11-11	81.94999694824219	82.86000061035156	81.27999877929688	81.31999969482422	81.31999969482422	931400
332	2021-11-12	80.86000061035156	82.27999877929688	80.55000305175781	82.18000030517578	82.18000030517578	1552800
333	2021-11-15	81.95999908447266	83.33999633789062	80.87000274658203	82.30000305175781	82.30000305175781	1299400
334	2021-11-16	82.51000213623047	83.0	80.37000274658203	81.33000183105469	81.33000183105469	1196700
335	2021-11-17	80.36000061035156	82.2300033569336	79.5	79.88999938964844	79.88999938964844	1704000
336	2021-11-18	79.61000061035156	81.80999755859375	78.91000366210938	80.73999786376953	80.73999786376953	1539900
337	2021-11-19	78.5999984741211	78.94999694824219	75.37000274658203	76.06999969482422	76.06999969482422	2533100
338	2021-11-22	76.12999725341797	79.4000015258789	75.83000183105469	77.61000061035156	77.61000061035156	1631700
339	2021-11-23	79.2300033569336	82.20999908447266	79.01000213623047	81.58000183105469	81.58000183105469	1878200
340	2021-11-24	80.63999938964844	82.9800033569336	80.63999938964844	81.6500015258789	81.6500015258789	1077100
341	2021-11-26	76.72000122070312	77.69000244140625	74.4000015258789	76.04000091552734	76.04000091552734	2566000
342	2021-11-29	78.44000244140625	79.05999755859375	75.81999969482422	76.06999969482422	76.06999969482422	1982700
343	2021-11-30	74.06999969482422	76.9000015258789	73.80000305175781	74.5199966430664	74.5199966430664	3962600
344	2021-12-01	76.86000061035156	78.2699966430664	72.72000122070312	72.86000061035156	72.86000061035156	2839400
345	2021-12-02	72.7300033569336	77.72000122070312	71.05999755859375	77.13999938964844	77.13999938964844	2201300
346	2021-12-03	78.5999984741211	78.79000091552734	75.19999694824219	75.87999725341797	75.87999725341797	1848500