Volt/voltron/data/HES.csv

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