Volt/voltron/data/HIG.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	42.439998626708984	42.66999816894531	41.29999923706055	41.47999954223633	39.93551254272461	1888700
3	2020-07-27	41.209999084472656	41.22999954223633	40.290000915527344	40.84000015258789	39.319339752197266	1770600
4	2020-07-28	40.54999923706055	40.9900016784668	40.349998474121094	40.45000076293945	38.94386672973633	1479900
5	2020-07-29	40.41999816894531	41.56999969482422	40.060001373291016	41.439998626708984	39.896995544433594	1539600
6	2020-07-30	40.279998779296875	40.81999969482422	39.83000183105469	40.5	38.99199676513672	1574000
7	2020-07-31	42.0	42.79999923706055	40.779998779296875	42.31999969482422	40.74423599243164	4126500
8	2020-08-03	42.29999923706055	42.86000061035156	41.66999816894531	42.0	40.43614959716797	3207200
9	2020-08-04	41.83000183105469	41.95000076293945	40.5099983215332	40.56999969482422	39.05939865112305	2641600
10	2020-08-05	41.040000915527344	42.33000183105469	40.959999084472656	42.029998779296875	40.46503448486328	2177500
11	2020-08-06	41.58000183105469	42.47999954223633	41.380001068115234	41.58000183105469	40.03179168701172	1775100
12	2020-08-07	41.380001068115234	42.86000061035156	41.09000015258789	42.79999923706055	41.20635986328125	1345100
13	2020-08-10	42.900001525878906	43.77000045776367	42.810001373291016	43.65999984741211	42.03434371948242	1610900
14	2020-08-11	44.79999923706055	45.689998626708984	43.7599983215332	43.81999969482422	42.188385009765625	2696600
15	2020-08-12	44.599998474121094	44.599998474121094	42.279998779296875	42.79999923706055	41.20635986328125	2364300
16	2020-08-13	42.29999923706055	42.47999954223633	41.529998779296875	42.459999084472656	40.8790283203125	2797100
17	2020-08-14	42.13999938964844	43.20000076293945	41.97999954223633	42.810001373291016	41.21598815917969	2060300
18	2020-08-17	42.58000183105469	42.63999938964844	41.709999084472656	41.83000183105469	40.272483825683594	1551200
19	2020-08-18	41.91999816894531	42.130001068115234	41.189998626708984	41.279998779296875	39.74296188354492	1082500
20	2020-08-19	41.22999954223633	41.93000030517578	40.72999954223633	40.790000915527344	39.27120590209961	1214900
21	2020-08-20	40.310001373291016	40.709999084472656	40.20000076293945	40.290000915527344	38.78982162475586	1538800
22	2020-08-21	40.2599983215332	40.439998626708984	39.7400016784668	39.849998474121094	38.366207122802734	1418500
23	2020-08-24	40.02000045776367	41.90999984741211	39.720001220703125	41.349998474121094	39.81035232543945	3080600
24	2020-08-25	41.970001220703125	42.43000030517578	41.380001068115234	41.52000045776367	39.974021911621094	2706800
25	2020-08-26	41.459999084472656	41.459999084472656	40.220001220703125	40.459999084472656	38.9534912109375	1762900
26	2020-08-27	41.0	42.66999816894531	40.939998626708984	41.4900016784668	39.94514083862305	2170800
27	2020-08-28	41.95000076293945	42.06999969482422	41.150001525878906	41.5099983215332	39.964393615722656	1645200
28	2020-08-31	40.970001220703125	40.970001220703125	40.02000045776367	40.45000076293945	39.25117874145508	2092600
29	2020-09-01	40.13999938964844	41.040000915527344	39.83000183105469	41.040000915527344	39.82369613647461	1754100
30	2020-09-02	40.9900016784668	41.70000076293945	40.220001220703125	41.560001373291016	40.32828140258789	2023700
31	2020-09-03	41.97999954223633	43.09000015258789	40.630001068115234	41.029998779296875	39.81399154663086	1748400
32	2020-09-04	42.040000915527344	42.04999923706055	40.47999954223633	40.939998626708984	39.726654052734375	1473300
33	2020-09-08	40.560001373291016	40.68000030517578	39.18000030517578	39.54999923706055	38.37785339355469	2144100
34	2020-09-09	39.91999816894531	40.34000015258789	39.310001373291016	39.47999954223633	38.3099250793457	3001800
35	2020-09-10	39.54999923706055	39.90999984741211	38.68000030517578	38.900001525878906	37.74711608886719	2586500
36	2020-09-11	38.849998474121094	38.91999816894531	38.18000030517578	38.63999938964844	37.49481964111328	1718600
37	2020-09-14	38.9900016784668	39.58000183105469	38.83000183105469	38.88999938964844	37.7374153137207	1853200
38	2020-09-15	38.66999816894531	38.959999084472656	37.439998626708984	37.47999954223633	36.36920166015625	3239700
39	2020-09-16	37.720001220703125	38.529998779296875	37.25	38.13999938964844	37.0096435546875	3382600
40	2020-09-17	37.529998779296875	38.029998779296875	37.16999816894531	37.650001525878906	36.53416442871094	3415200
41	2020-09-18	37.4900016784668	38.18000030517578	37.189998626708984	37.25	36.146018981933594	3399600
42	2020-09-21	36.040000915527344	36.869998931884766	35.58000183105469	36.2400016784668	35.165950775146484	2355600
43	2020-09-22	36.150001525878906	36.70000076293945	35.380001068115234	35.84000015258789	34.777809143066406	3977900
44	2020-09-23	35.97999954223633	36.54999923706055	35.2599983215332	35.290000915527344	34.244110107421875	3339800
45	2020-09-24	35.25	35.97999954223633	34.689998626708984	35.40999984741211	34.36054992675781	2614100
46	2020-09-25	35.029998779296875	35.939998626708984	34.959999084472656	35.79999923706055	34.73899459838867	1737300
47	2020-09-28	36.599998474121094	37.38999938964844	36.529998779296875	36.880001068115234	35.786983489990234	1928200
48	2020-09-29	36.68000030517578	36.7599983215332	35.619998931884766	36.529998779296875	35.44735336303711	1872500
49	2020-09-30	36.81999969482422	37.27000045776367	36.47999954223633	36.86000061035156	35.767574310302734	2773400
50	2020-10-01	36.88999938964844	37.220001220703125	36.279998779296875	36.77000045776367	35.680240631103516	1675100
51	2020-10-02	36.13999938964844	37.83000183105469	36.099998474121094	37.560001373291016	36.44683074951172	2299900
52	2020-10-05	38.779998779296875	39.630001068115234	38.56999969482422	39.22999954223633	38.06733322143555	3406200
53	2020-10-06	39.400001525878906	39.630001068115234	37.869998931884766	37.90999984741211	36.786460876464844	2566400
54	2020-10-07	38.29999923706055	38.93000030517578	37.88999938964844	37.95000076293945	36.82527160644531	2534200
55	2020-10-08	38.31999969482422	39.36000061035156	38.04999923706055	39.33000183105469	38.164371490478516	2886700
56	2020-10-09	39.38999938964844	39.470001220703125	38.52000045776367	38.61000061035156	37.4657096862793	3215400
57	2020-10-12	38.59000015258789	39.209999084472656	38.38999938964844	39.040000915527344	37.88296890258789	1407100
58	2020-10-13	38.810001373291016	38.810001373291016	37.61000061035156	37.7400016784668	36.621498107910156	1608300
59	2020-10-14	37.7400016784668	38.54999923706055	37.38999938964844	37.41999816894531	36.31097412109375	1318200
60	2020-10-15	36.93000030517578	38.08000183105469	36.900001525878906	37.83000183105469	36.70882797241211	1440000
61	2020-10-16	37.84000015258789	38.41999816894531	37.5	37.70000076293945	36.582679748535156	1541900
62	2020-10-19	37.86000061035156	38.209999084472656	37.130001068115234	37.189998626708984	36.087791442871094	1616800
63	2020-10-20	37.720001220703125	38.68000030517578	37.56999969482422	38.38999938964844	37.252227783203125	2292100
64	2020-10-21	38.15999984741211	40.689998626708984	38.08000183105469	40.400001525878906	39.202659606933594	4293500
65	2020-10-22	38.900001525878906	40.099998474121094	38.029998779296875	39.970001220703125	38.785404205322266	4095300
66	2020-10-23	40.470001220703125	40.880001068115234	39.77000045776367	40.61000061035156	39.40644073486328	1447700
67	2020-10-26	39.97999954223633	40.06999969482422	38.52000045776367	39.0	37.84415054321289	2856400
68	2020-10-27	39.0	39.099998474121094	37.439998626708984	37.560001373291016	36.44683074951172	2552600
69	2020-10-28	36.869998931884766	37.790000915527344	36.619998931884766	37.349998474121094	36.2430534362793	3011900
70	2020-10-29	37.290000915527344	38.849998474121094	36.77000045776367	38.689998626708984	37.54334259033203	2973700
71	2020-10-30	38.11000061035156	39.709999084472656	37.9900016784668	38.52000045776367	37.378379821777344	3732600
72	2020-11-02	39.369998931884766	39.619998931884766	38.43000030517578	39.34000015258789	38.174072265625	2606600
73	2020-11-03	39.95000076293945	40.400001525878906	39.470001220703125	39.52000045776367	38.3487434387207	2640900
74	2020-11-04	38.7599983215332	39.31999969482422	37.869998931884766	38.209999084472656	37.07756423950195	2923100
75	2020-11-05	38.779998779296875	40.45000076293945	38.65999984741211	39.939998626708984	38.756290435791016	2884400
76	2020-11-06	40.16999816894531	40.54999923706055	39.29999923706055	39.400001525878906	38.2322998046875	2677200
77	2020-11-09	43.290000915527344	46.34000015258789	43.290000915527344	44.869998931884766	43.540184020996094	4445300
78	2020-11-10	45.15999984741211	46.27000045776367	44.810001373291016	45.81999969482422	44.4620246887207	2400200
79	2020-11-11	45.939998626708984	45.939998626708984	44.599998474121094	45.209999084472656	43.87010192871094	1386800
80	2020-11-12	44.459999084472656	45.310001373291016	44.11000061035156	44.72999954223633	43.404335021972656	1678600
81	2020-11-13	45.189998626708984	45.880001068115234	44.7599983215332	45.209999084472656	43.87010192871094	1891300
82	2020-11-16	46.95000076293945	47.04999923706055	45.84000015258789	46.34000015258789	44.96661376953125	1903100
83	2020-11-17	45.810001373291016	46.83000183105469	45.22999954223633	46.43000030517578	45.053951263427734	1482100
84	2020-11-18	46.43000030517578	47.20000076293945	45.869998931884766	45.880001068115234	44.5202522277832	1273100
85	2020-11-19	45.38999938964844	46.349998474121094	44.709999084472656	46.2400016784668	44.86957931518555	2027600
86	2020-11-20	45.77000045776367	46.31999969482422	45.34000015258789	45.77000045776367	44.413509368896484	1454900
87	2020-11-23	46.5099983215332	46.61000061035156	45.779998779296875	46.34000015258789	44.96661376953125	1346800
88	2020-11-24	47.25	47.97999954223633	46.36000061035156	47.529998779296875	46.1213493347168	2224400
89	2020-11-25	47.290000915527344	47.290000915527344	46.33000183105469	46.58000183105469	45.19950485229492	2284900
90	2020-11-27	46.52000045776367	46.58000183105469	45.7400016784668	45.83000183105469	44.47172927856445	1137800
91	2020-11-30	45.0	45.41999816894531	43.93000030517578	44.20000076293945	43.19636535644531	7693700
92	2020-12-01	45.31999969482422	45.650001525878906	44.84000015258789	45.43000030517578	44.398433685302734	2851200
93	2020-12-02	45.06999969482422	45.54999923706055	44.720001220703125	45.459999084472656	44.42775344848633	2656800
94	2020-12-03	45.400001525878906	46.27000045776367	45.11000061035156	45.84000015258789	44.79912567138672	1485000
95	2020-12-04	46.150001525878906	46.849998474121094	46.150001525878906	46.4900016784668	45.43436813354492	2747400
96	2020-12-07	46.150001525878906	46.349998474121094	45.41999816894531	45.540000915527344	44.50593185424805	1496400
97	2020-12-08	44.83000183105469	46.310001373291016	44.7599983215332	46.20000076293945	45.15094757080078	1909100
98	2020-12-09	46.65999984741211	47.790000915527344	46.34000015258789	47.56999969482422	46.48984146118164	3917000
99	2020-12-10	47.09000015258789	47.83000183105469	46.54999923706055	47.400001525878906	46.323699951171875	1849800
100	2020-12-11	46.84000015258789	47.2599983215332	46.22999954223633	46.2400016784668	45.190040588378906	1331100
101	2020-12-14	46.7599983215332	46.95000076293945	45.52000045776367	45.540000915527344	44.50593185424805	1649000
102	2020-12-15	46.04999923706055	46.150001525878906	44.970001220703125	45.75	44.7111701965332	3174900
103	2020-12-16	45.9900016784668	46.540000915527344	45.619998931884766	46.290000915527344	45.23890686035156	2523500
104	2020-12-17	46.25	46.91999816894531	45.970001220703125	46.779998779296875	45.71778106689453	2206500
105	2020-12-18	46.689998626708984	47.75	46.650001525878906	47.650001525878906	46.568023681640625	6120000
106	2020-12-21	47.43000030517578	47.619998931884766	46.5099983215332	47.5	46.42143249511719	3493200
107	2020-12-22	47.529998779296875	47.779998779296875	47.36000061035156	47.63999938964844	46.55824661254883	2475900
108	2020-12-23	47.95000076293945	48.75	47.95000076293945	48.27000045776367	47.1739501953125	1562700
109	2020-12-24	48.16999816894531	48.41999816894531	47.720001220703125	48.40999984741211	47.310768127441406	490700
110	2020-12-28	48.599998474121094	48.79999923706055	48.099998474121094	48.20000076293945	47.105533599853516	1866700
111	2020-12-29	48.33000183105469	48.41999816894531	47.36000061035156	47.529998779296875	46.450748443603516	1748700
112	2020-12-30	47.630001068115234	48.380001068115234	47.630001068115234	47.939998626708984	46.8514404296875	1345500
113	2020-12-31	48.06999969482422	49.060001373291016	47.65999984741211	48.97999954223633	47.867820739746094	1775800
114	2021-01-04	49.630001068115234	49.810001373291016	48.02000045776367	48.290000915527344	47.1934928894043	2963900
115	2021-01-05	48.400001525878906	48.599998474121094	47.65999984741211	47.970001220703125	46.88075637817383	2612500
116	2021-01-06	49.0099983215332	51.060001373291016	48.90999984741211	50.86000061035156	49.70513153076172	2535300
117	2021-01-07	50.75	51.16999816894531	50.08000183105469	50.400001525878906	49.25558090209961	2556200
118	2021-01-08	50.40999984741211	50.529998779296875	48.9900016784668	49.88999938964844	48.75715637207031	2032100
119	2021-01-11	49.45000076293945	50.68000030517578	49.369998931884766	50.25	49.108985900878906	1804800
120	2021-01-12	50.70000076293945	51.95000076293945	50.56999969482422	51.86000061035156	50.682430267333984	2872700
121	2021-01-13	51.59000015258789	52.47999954223633	51.369998931884766	51.900001525878906	50.721519470214844	2381500
122	2021-01-14	52.09000015258789	52.959999084472656	51.77000045776367	52.369998931884766	51.180843353271484	1669200
123	2021-01-15	51.790000915527344	52.09000015258789	51.150001525878906	51.66999816894531	50.496742248535156	1804600
124	2021-01-19	52.439998626708984	52.959999084472656	51.619998931884766	52.65999984741211	51.464263916015625	1897700
125	2021-01-20	52.380001068115234	53.040000915527344	52.099998474121094	52.4900016784668	51.298126220703125	1478400
126	2021-01-21	52.31999969482422	52.91999816894531	50.95000076293945	51.02000045776367	49.86150360107422	2624400
127	2021-01-22	50.84000015258789	50.84000015258789	49.43000030517578	50.369998931884766	49.226261138916016	1831500
128	2021-01-25	49.68000030517578	50.79999923706055	49.52000045776367	50.70000076293945	49.54876708984375	1582800
129	2021-01-26	51.0	51.130001068115234	49.88999938964844	49.90999984741211	48.77670669555664	1117500
130	2021-01-27	49.22999954223633	49.63999938964844	47.709999084472656	48.0099983215332	46.91984558105469	1753700
131	2021-01-28	48.529998779296875	49.439998626708984	48.36000061035156	48.9900016784668	47.877601623535156	1356000
132	2021-01-29	48.599998474121094	48.880001068115234	47.470001220703125	48.02000045776367	46.929622650146484	1572500
133	2021-02-01	48.369998931884766	48.70000076293945	47.900001525878906	48.34000015258789	47.24235534667969	1380800
134	2021-02-02	48.81999969482422	49.540000915527344	48.63999938964844	49.27000045776367	48.15123748779297	2066900
135	2021-02-03	49.040000915527344	49.650001525878906	48.97999954223633	49.43000030517578	48.30760955810547	1527000
136	2021-02-04	49.779998779296875	51.09000015258789	49.47999954223633	50.939998626708984	49.78331756591797	2600100
137	2021-02-05	50.599998474121094	51.33000183105469	50.0	50.439998626708984	49.2946662902832	2965300
138	2021-02-08	50.5	50.54999923706055	49.59000015258789	50.310001373291016	49.16762161254883	1868700
139	2021-02-09	50.25	50.470001220703125	49.720001220703125	50.2400016784668	49.099212646484375	1909200
140	2021-02-10	50.20000076293945	50.779998779296875	50.0099983215332	50.54999923706055	49.40217590332031	1535900
141	2021-02-11	50.58000183105469	51.59000015258789	50.16999816894531	50.36000061035156	49.216487884521484	1414200
142	2021-02-12	49.90999984741211	50.38999938964844	48.84000015258789	49.61000061035156	48.483516693115234	2104000
143	2021-02-16	49.970001220703125	50.0	48.7400016784668	48.79999923706055	47.69190979003906	2707500
144	2021-02-17	48.65999984741211	50.38999938964844	48.599998474121094	50.099998474121094	48.9623908996582	3598900
145	2021-02-18	49.63999938964844	50.0099983215332	49.369998931884766	49.41999816894531	48.297828674316406	1943900
146	2021-02-19	49.79999923706055	50.099998474121094	49.470001220703125	49.86000061035156	48.72784423828125	2333700
147	2021-02-22	49.9900016784668	51.099998474121094	49.86000061035156	51.029998779296875	49.871273040771484	1626400
148	2021-02-23	51.560001373291016	52.560001373291016	51.27000045776367	51.869998931884766	50.69219970703125	2731700
149	2021-02-24	51.970001220703125	53.790000915527344	51.90999984741211	53.150001525878906	51.943138122558594	2515700
150	2021-02-25	53.45000076293945	53.95000076293945	51.86000061035156	51.88999938964844	50.71174621582031	2277900
151	2021-02-26	51.4900016784668	51.66999816894531	50.369998931884766	50.689998626708984	49.875404357910156	2611100
152	2021-03-01	51.45000076293945	52.43000030517578	51.45000076293945	51.959999084472656	51.124996185302734	1828700
153	2021-03-02	51.810001373291016	52.0099983215332	51.54999923706055	51.599998474121094	50.770782470703125	1885300
154	2021-03-03	51.79999923706055	53.13999938964844	51.61000061035156	52.41999816894531	51.57760238647461	2205500
155	2021-03-04	52.47999954223633	52.81999969482422	50.630001068115234	52.04999923706055	51.21355056762695	2270500
156	2021-03-05	52.68000030517578	53.86000061035156	52.2599983215332	53.619998931884766	52.75831985473633	2234500
157	2021-03-08	54.2599983215332	55.869998931884766	53.790000915527344	54.790000915527344	53.90951919555664	2475000
158	2021-03-09	54.119998931884766	55.5	53.65999984741211	54.40999984741211	53.53562927246094	2615700
159	2021-03-10	54.54999923706055	55.09000015258789	54.13999938964844	54.709999084472656	53.83080291748047	1483300
160	2021-03-11	54.33000183105469	55.08000183105469	54.18000030517578	54.40999984741211	53.53562927246094	1613500
161	2021-03-12	55.27000045776367	55.83000183105469	54.790000915527344	55.45000076293945	54.55891418457031	1557200
162	2021-03-15	55.31999969482422	57.540000915527344	55.02000045776367	57.5	56.57596969604492	3641000
163	2021-03-16	56.939998626708984	57.18000030517578	55.880001068115234	56.70000076293945	55.78882598876953	2795000
164	2021-03-17	57.09000015258789	57.599998474121094	56.13999938964844	57.40999984741211	56.4874153137207	2257000
165	2021-03-18	57.939998626708984	68.94999694824219	57.70000076293945	68.1500015258789	67.05482482910156	23914200
166	2021-03-19	67.9000015258789	69.0	67.0999984741211	67.68000030517578	66.59237670898438	16201300
167	2021-03-22	67.70999908447266	67.98999786376953	66.5999984741211	67.29000091552734	66.20864868164062	4737300
168	2021-03-23	65.76000213623047	67.62000274658203	65.69999694824219	67.30000305175781	66.2184829711914	5909700
169	2021-03-24	68.0	69.5999984741211	66.97000122070312	67.05000305175781	65.97249603271484	5992500
170	2021-03-25	67.62000274658203	69.44999694824219	66.41000366210938	69.16999816894531	68.05843353271484	4123000
171	2021-03-26	69.20999908447266	69.38999938964844	67.2300033569336	67.69999694824219	66.61204528808594	3946000
172	2021-03-29	65.0999984741211	66.6500015258789	64.81999969482422	65.95999908447266	64.9000244140625	5991900
173	2021-03-30	65.94999694824219	67.88999938964844	65.08999633789062	67.70999908447266	66.62189483642578	6558800
174	2021-03-31	68.0	68.16999816894531	66.26000213623047	66.79000091552734	65.71668243408203	3539800
175	2021-04-01	66.37000274658203	68.3499984741211	65.7300033569336	68.27999877929688	67.18272399902344	3143500
176	2021-04-05	68.95999908447266	69.47000122070312	68.04000091552734	68.30000305175781	67.20242309570312	2494100
177	2021-04-06	68.06999969482422	68.30000305175781	67.33999633789062	67.80000305175781	66.71045684814453	2254300
178	2021-04-07	67.80999755859375	68.20999908447266	67.26000213623047	68.1500015258789	67.05482482910156	1691900
179	2021-04-08	67.54000091552734	67.95999908447266	66.55000305175781	66.55999755859375	65.49037170410156	3425400
180	2021-04-09	67.2300033569336	67.30999755859375	65.83000183105469	66.79000091552734	65.71668243408203	2390800
181	2021-04-12	67.08000183105469	67.33000183105469	66.12999725341797	66.5199966430664	65.45101165771484	1652800
182	2021-04-13	66.33000183105469	66.7699966430664	65.91999816894531	66.61000061035156	65.5395736694336	2219800
183	2021-04-14	66.5	66.77999877929688	66.01000213623047	66.11000061035156	65.047607421875	2682700
184	2021-04-15	66.11000061035156	67.0199966430664	65.73999786376953	66.88999938964844	65.81507110595703	2346500
185	2021-04-16	67.3499984741211	67.66999816894531	66.08000183105469	66.25	65.18535614013672	2251300
186	2021-04-19	66.3499984741211	66.9000015258789	65.70999908447266	66.7300033569336	65.65764617919922	2262900
187	2021-04-20	66.45999908447266	66.48999786376953	65.45999908447266	65.7300033569336	64.67371368408203	2574100
188	2021-04-21	65.91999816894531	67.48999786376953	65.73999786376953	67.44999694824219	66.3660659790039	1571500
189	2021-04-22	65.75	67.69000244140625	65.69999694824219	66.66000366210938	65.5887680053711	6728100
190	2021-04-23	67.23999786376953	68.54000091552734	66.98999786376953	68.33000183105469	67.23193359375	3660300
191	2021-04-26	68.5	69.33000183105469	68.44000244140625	68.69000244140625	67.58615112304688	3665600
192	2021-04-27	68.54000091552734	69.94000244140625	68.3499984741211	69.5	68.38312530517578	5660900
193	2021-04-28	67.5199966430664	68.12999725341797	65.80000305175781	67.5999984741211	66.51365661621094	7324600
194	2021-04-29	67.97000122070312	68.4800033569336	65.86000061035156	66.6500015258789	65.57893371582031	4174800
195	2021-04-30	66.62999725341797	66.94000244140625	65.43000030517578	65.95999908447266	64.9000244140625	4108600
196	2021-05-03	66.47000122070312	66.73999786376953	65.56999969482422	66.05000305175781	64.98857116699219	2230500
197	2021-05-04	66.22000122070312	67.05999755859375	65.68000030517578	66.80999755859375	65.73635864257812	2277700
198	2021-05-05	66.68000030517578	66.95999908447266	65.44000244140625	66.69999694824219	65.62812042236328	2851700
199	2021-05-06	66.6500015258789	67.13999938964844	66.37000274658203	66.88999938964844	65.81507110595703	2252000
200	2021-05-07	65.87000274658203	67.02999877929688	65.72000122070312	66.6500015258789	65.57893371582031	3313900
201	2021-05-10	66.86000061035156	67.25	65.80000305175781	65.88999938964844	64.83114624023438	1980800
202	2021-05-11	65.5	65.55999755859375	63.779998779296875	63.9900016784668	62.96167755126953	3331000
203	2021-05-12	64.66000366210938	64.66000366210938	63.22999954223633	63.380001068115234	62.361480712890625	2137900
204	2021-05-13	63.400001525878906	65.08000183105469	63.220001220703125	64.81999969482422	63.77833938598633	2364000
205	2021-05-14	65.0	66.30000305175781	64.97000122070312	66.06999969482422	65.00824737548828	1678500
206	2021-05-17	66.05999755859375	66.94999694824219	65.62000274658203	66.1500015258789	65.08696746826172	3362000
207	2021-05-18	66.16999816894531	66.66000366210938	65.41999816894531	65.43000030517578	64.37853240966797	2924400
208	2021-05-19	64.73999786376953	66.05000305175781	64.16000366210938	65.93000030517578	64.87049865722656	2516600
209	2021-05-20	66.08999633789062	66.22000122070312	65.44999694824219	65.68000030517578	64.62451171875	1699000
210	2021-05-21	65.97000122070312	66.73999786376953	65.20999908447266	65.41000366210938	64.35885620117188	3061300
211	2021-05-24	65.66000366210938	66.22000122070312	65.11000061035156	65.23999786376953	64.19158935546875	2976100
212	2021-05-25	65.2300033569336	65.79000091552734	64.52999877929688	64.58000183105469	63.54219055175781	3003200
213	2021-05-26	65.0199966430664	65.41000366210938	64.54000091552734	64.94000244140625	63.89640808105469	1940600
214	2021-05-27	65.61000061035156	65.9800033569336	65.16999816894531	65.76000213623047	64.70323181152344	3836800
215	2021-05-28	65.4800033569336	65.79000091552734	64.87000274658203	65.3499984741211	64.64387512207031	2377200
216	2021-06-01	66.0	66.4000015258789	65.19999694824219	65.48999786376953	64.78236389160156	1604600
217	2021-06-02	65.6500015258789	65.8499984741211	65.30999755859375	65.51000213623047	64.80215454101562	1168700
218	2021-06-03	65.25	65.87000274658203	64.9800033569336	65.62000274658203	64.91096496582031	1011000
219	2021-06-04	65.63999938964844	65.83999633789062	64.97000122070312	65.79000091552734	65.0791244506836	1555500
220	2021-06-07	65.87999725341797	65.95999908447266	64.9800033569336	65.16999816894531	64.46582794189453	1221900
221	2021-06-08	64.9000015258789	66.12000274658203	64.7699966430664	65.88999938964844	65.17804718017578	1846700
222	2021-06-09	65.66999816894531	66.31999969482422	65.06999969482422	66.0	65.28685760498047	2658400
223	2021-06-10	66.75	66.91000366210938	64.86000061035156	64.87999725341797	64.178955078125	1712700
224	2021-06-11	65.02999877929688	65.44000244140625	64.87999725341797	65.12000274658203	64.41636657714844	1207600
225	2021-06-14	65.0	65.23999786376953	64.52999877929688	64.70999908447266	64.01078796386719	1641600
226	2021-06-15	64.75	65.41999816894531	64.47000122070312	64.7699966430664	64.07013702392578	1654900
227	2021-06-16	64.44000244140625	65.08999633789062	64.22000122070312	64.5999984741211	63.90198516845703	1440000
228	2021-06-17	64.73999786376953	64.73999786376953	62.72999954223633	62.86000061035156	62.1807861328125	2505700
229	2021-06-18	61.86000061035156	62.380001068115234	60.77000045776367	60.849998474121094	60.192501068115234	3300400
230	2021-06-21	61.290000915527344	62.16999816894531	60.869998931884766	62.150001525878906	61.478458404541016	2513800
231	2021-06-22	62.189998626708984	62.279998779296875	61.439998626708984	61.869998931884766	61.201480865478516	2180000
232	2021-06-23	61.900001525878906	62.470001220703125	61.439998626708984	61.81999969482422	61.15202331542969	1834600
233	2021-06-24	61.91999816894531	62.34000015258789	61.459999084472656	62.209999084472656	61.53780746459961	1208300
234	2021-06-25	62.599998474121094	63.61000061035156	62.27000045776367	63.41999816894531	62.7347297668457	1573800
235	2021-06-28	63.29999923706055	63.29999923706055	61.65999984741211	62.2400016784668	61.56748580932617	2697800
236	2021-06-29	62.66999816894531	63.119998931884766	61.650001525878906	62.08000183105469	61.40921401977539	2460600
237	2021-06-30	61.709999084472656	62.34000015258789	61.439998626708984	61.970001220703125	61.30039978027344	2085800
238	2021-07-01	62.40999984741211	63.18000030517578	62.16999816894531	62.689998626708984	62.01262283325195	991600
239	2021-07-02	62.720001220703125	62.91999816894531	61.97999954223633	62.15999984741211	61.488346099853516	1469000
240	2021-07-06	61.7400016784668	61.7599983215332	60.439998626708984	61.22999954223633	60.568397521972656	1402300
241	2021-07-07	60.72999954223633	61.88999938964844	60.58000183105469	61.86000061035156	61.19158935546875	1280700
242	2021-07-08	61.130001068115234	61.279998779296875	59.86000061035156	60.09000015258789	59.44071578979492	2465500
243	2021-07-09	61.22999954223633	61.790000915527344	60.849998474121094	61.58000183105469	60.914615631103516	1353900
244	2021-07-12	61.38999938964844	63.75	60.970001220703125	63.310001373291016	62.62592315673828	2210500
245	2021-07-13	63.2599983215332	63.29999923706055	62.529998779296875	62.599998474121094	61.92359161376953	1542100
246	2021-07-14	62.47999954223633	63.20000076293945	62.16999816894531	62.77000045776367	62.091758728027344	1109800
247	2021-07-15	61.93000030517578	63.47999954223633	61.93000030517578	63.27000045776367	62.58635711669922	1369100
248	2021-07-16	63.630001068115234	63.689998626708984	62.97999954223633	63.31999969482422	62.63581466674805	1263800
249	2021-07-19	62.0	62.36000061035156	60.81999969482422	61.380001068115234	60.71677780151367	1595600
250	2021-07-20	61.5099983215332	63.16999816894531	61.209999084472656	62.33000183105469	61.65651321411133	1616200
251	2021-07-21	62.97999954223633	63.599998474121094	62.45000076293945	62.61000061035156	61.93348693847656	1051000
252	2021-07-22	62.400001525878906	62.61000061035156	61.54999923706055	61.58000183105469	60.914615631103516	1565900
253	2021-07-23	61.70000076293945	62.27000045776367	61.209999084472656	61.400001525878906	60.7365608215332	1395100
254	2021-07-26	61.43000030517578	62.099998474121094	61.220001220703125	61.93000030517578	61.260833740234375	1318400
255	2021-07-27	61.18000030517578	62.27000045776367	60.91999816894531	61.900001525878906	61.23115921020508	1018000
256	2021-07-28	62.2599983215332	62.560001373291016	60.310001373291016	60.86000061035156	60.202396392822266	1478800
257	2021-07-29	61.869998931884766	63.529998779296875	61.150001525878906	63.209999084472656	62.52700424194336	2534100
258	2021-07-30	63.5	65.05000305175781	63.2599983215332	63.619998931884766	62.93257141113281	2265200
259	2021-08-02	64.13999938964844	65.30000305175781	63.810001373291016	64.41999816894531	63.72392654418945	1660400
260	2021-08-03	64.9000015258789	65.26000213623047	63.95000076293945	65.20999908447266	64.5053939819336	1479100
261	2021-08-04	64.66999816894531	65.5	64.44999694824219	64.48999786376953	63.79317092895508	1671100
262	2021-08-05	65.12000274658203	65.68000030517578	64.55000305175781	65.41000366210938	64.70323181152344	1385500
263	2021-08-06	66.20999908447266	66.93000030517578	65.87000274658203	66.4000015258789	65.68253326416016	1201000
264	2021-08-09	66.2300033569336	67.1500015258789	65.98999786376953	66.7300033569336	66.00897216796875	1456600
265	2021-08-10	66.48999786376953	67.69999694824219	66.44000244140625	66.83999633789062	66.1177749633789	1962400
266	2021-08-11	66.87999725341797	67.94000244140625	66.51000213623047	67.52999877929688	66.80032348632812	1428800
267	2021-08-12	67.87999725341797	68.2300033569336	67.4800033569336	67.98999786376953	67.25535583496094	2275200
268	2021-08-13	68.02999877929688	68.3499984741211	67.63999938964844	68.04000091552734	67.30481719970703	1096300
269	2021-08-16	67.83999633789062	68.41999816894531	67.5	67.77999877929688	67.04762268066406	1500900
270	2021-08-17	67.19999694824219	68.22000122070312	67.11000061035156	67.5	66.77064514160156	1167000
271	2021-08-18	67.22000122070312	67.9800033569336	66.63999938964844	66.70999908447266	65.98918151855469	2716500
272	2021-08-19	66.0199966430664	66.95999908447266	65.51000213623047	65.93000030517578	65.21761322021484	1604500
273	2021-08-20	65.86000061035156	66.5199966430664	65.56999969482422	66.23999786376953	65.52426147460938	2943900
274	2021-08-23	66.83000183105469	67.43000030517578	66.51000213623047	66.86000061035156	66.13756561279297	1346300
275	2021-08-24	66.86000061035156	67.3499984741211	66.55999755859375	67.18000030517578	66.4541015625	996900
276	2021-08-25	67.25	68.18000030517578	66.87000274658203	67.86000061035156	67.12676239013672	893200
277	2021-08-26	67.88999938964844	67.97000122070312	67.02999877929688	67.2699966430664	66.54312896728516	1224900
278	2021-08-27	67.38999938964844	68.33999633789062	67.12999725341797	68.18000030517578	67.44330596923828	1377000
279	2021-08-30	68.4000015258789	68.5	66.98999786376953	67.01000213623047	66.28594970703125	1035400
280	2021-08-31	66.51000213623047	67.52999877929688	66.51000213623047	67.22000122070312	66.84280395507812	1813800
281	2021-09-01	67.4800033569336	70.87999725341797	66.77999877929688	67.81999969482422	67.4394302368164	3617400
282	2021-09-02	67.98999786376953	68.5999984741211	67.75	68.47000122070312	68.08578491210938	1846100
283	2021-09-03	68.41999816894531	68.61000061035156	67.80999755859375	68.08999633789062	67.70791625976562	2183700
284	2021-09-07	68.0999984741211	68.69999694824219	67.52999877929688	67.55999755859375	67.18089294433594	1356800
285	2021-09-08	67.33999633789062	68.62000274658203	67.06999969482422	68.58999633789062	68.20510864257812	2185800
286	2021-09-09	69.33000183105469	70.44000244140625	68.55999755859375	68.62000274658203	68.23494720458984	4067700
287	2021-09-10	69.08000183105469	69.44999694824219	68.37999725341797	68.94000244140625	68.55315399169922	1854100
288	2021-09-13	69.70999908447266	70.4800033569336	69.23999786376953	70.31999969482422	69.92540740966797	2048800
289	2021-09-14	70.26000213623047	70.38999938964844	69.36000061035156	70.12000274658203	69.72653198242188	2878900
290	2021-09-15	70.05000305175781	70.86000061035156	69.6500015258789	70.41999816894531	70.02484130859375	2650700
291	2021-09-16	70.3499984741211	70.8499984741211	69.73999786376953	70.55000305175781	70.15411376953125	2033400
292	2021-09-17	70.54000091552734	71.30999755859375	69.37999725341797	69.55999755859375	69.16967010498047	6444500
293	2021-09-20	68.25	68.94999694824219	67.27999877929688	68.48999786376953	68.10567474365234	2681800
294	2021-09-21	68.80000305175781	69.16000366210938	67.77999877929688	67.81999969482422	67.4394302368164	1613800
295	2021-09-22	68.79000091552734	69.18000030517578	68.37000274658203	68.93000030517578	68.54320526123047	2086500
296	2021-09-23	69.58000183105469	70.30999755859375	69.19000244140625	69.37999725341797	68.99067687988281	2181800
297	2021-09-24	69.55000305175781	69.98999786376953	69.29000091552734	69.4000015258789	69.01056671142578	1863100
298	2021-09-27	69.73999786376953	70.97000122070312	69.43000030517578	70.87999725341797	70.48226165771484	1833100
299	2021-09-28	70.93000030517578	71.27999877929688	70.37999725341797	70.73999786376953	70.34304809570312	2398000
300	2021-09-29	70.93000030517578	71.7699966430664	70.69000244140625	71.68000030517578	71.27777099609375	2077300
301	2021-09-30	72.0	72.19999694824219	70.16000366210938	70.25	69.85579681396484	2501600
302	2021-10-01	70.44999694824219	71.69999694824219	69.97000122070312	71.01000213623047	70.61153411865234	1511200
303	2021-10-04	70.8499984741211	71.7699966430664	69.9800033569336	70.16999816894531	69.7762451171875	1477900
304	2021-10-05	70.06999969482422	72.1500015258789	69.91999816894531	71.72000122070312	71.31755065917969	1828900
305	2021-10-06	71.27999877929688	72.5199966430664	70.73999786376953	72.43000030517578	72.02356719970703	1802400
306	2021-10-07	73.12999725341797	73.9800033569336	72.38999938964844	72.41999816894531	72.01361846923828	2125600
307	2021-10-08	71.91999816894531	73.12000274658203	71.41999816894531	73.01000213623047	72.60031127929688	2190300
308	2021-10-11	73.47000122070312	73.94999694824219	72.55999755859375	72.61000061035156	72.20255279541016	1216800
309	2021-10-12	72.4000015258789	72.98999786376953	71.69999694824219	71.95999908447266	71.55619812011719	1297400
310	2021-10-13	71.4800033569336	72.0	70.54000091552734	71.58999633789062	71.18827819824219	1626500
311	2021-10-14	72.18000030517578	72.69999694824219	71.41999816894531	72.41000366210938	72.00367736816406	1985300
312	2021-10-15	72.94999694824219	73.0999984741211	71.69999694824219	72.12000274658203	71.7153091430664	1498500
313	2021-10-18	71.94000244140625	72.77999877929688	71.6500015258789	71.7300033569336	71.32749938964844	1810000
314	2021-10-19	72.38999938964844	72.58000183105469	71.88999938964844	72.33999633789062	71.93406677246094	1267600
315	2021-10-20	72.12999725341797	73.19999694824219	72.08000183105469	73.0999984741211	72.68980407714844	1244500
316	2021-10-21	72.94000244140625	73.43000030517578	72.66999816894531	72.97000122070312	72.56053924560547	1166700
317	2021-10-22	73.27999877929688	74.37000274658203	73.01000213623047	74.0999984741211	73.68418884277344	2038100
318	2021-10-25	74.5	74.5	73.2300033569336	73.80000305175781	73.38587951660156	1760100
319	2021-10-26	74.02999877929688	74.29000091552734	72.88999938964844	72.94000244140625	72.53070831298828	1139200
320	2021-10-27	73.58999633789062	73.93000030517578	72.72000122070312	72.80999755859375	72.40142822265625	1446200
321	2021-10-28	72.83999633789062	73.83999633789062	72.83999633789062	73.77999877929688	73.3659896850586	1760600
322	2021-10-29	75.0	78.16999816894531	72.69999694824219	72.93000030517578	72.52075958251953	2520600
323	2021-11-01	73.61000061035156	73.98999786376953	72.23999786376953	73.13999938964844	72.72958374023438	1864100
324	2021-11-02	73.2699966430664	73.68000030517578	72.73999786376953	72.77999877929688	72.37159729003906	1375200
325	2021-11-03	72.68000030517578	74.63999938964844	72.68000030517578	74.06999969482422	73.65436553955078	1491700
326	2021-11-04	73.8499984741211	73.8499984741211	71.51000213623047	71.94000244140625	71.53631591796875	1635200
327	2021-11-05	72.55999755859375	72.91000366210938	71.2300033569336	71.83000183105469	71.42693328857422	1640000
328	2021-11-08	72.30999755859375	72.31999969482422	70.69999694824219	71.48999786376953	71.08883666992188	1461800
329	2021-11-09	71.18000030517578	72.27999877929688	71.1500015258789	72.16999816894531	71.76502227783203	1483300
330	2021-11-10	72.05000305175781	72.94000244140625	71.95999908447266	72.48999786376953	72.0832290649414	1424300
331	2021-11-11	72.48999786376953	73.4800033569336	72.08000183105469	73.18000030517578	72.76935577392578	1145100
332	2021-11-12	73.0	73.38999938964844	71.66999816894531	71.75	71.34738159179688	1515900
333	2021-11-15	72.0999984741211	72.72000122070312	71.62000274658203	72.33000183105469	71.92412567138672	1122500
334	2021-11-16	72.68000030517578	72.97000122070312	71.19000244140625	71.2699966430664	70.87007141113281	1881200
335	2021-11-17	71.08999633789062	71.80000305175781	70.83000183105469	71.11000061035156	70.71097564697266	1713300
336	2021-11-18	71.05999755859375	71.38999938964844	70.29000091552734	70.5	70.1043930053711	1735400
337	2021-11-19	69.79000091552734	70.48999786376953	69.4000015258789	69.68000030517578	69.28899383544922	2086500
338	2021-11-22	70.05999755859375	71.41000366210938	69.83000183105469	70.62999725341797	70.2336654663086	1490400
339	2021-11-23	71.25	72.5999984741211	71.04000091552734	72.5	72.09317016601562	1741600
340	2021-11-24	72.25	72.58999633789062	71.44000244140625	71.5199966430664	71.11866760253906	1144500
341	2021-11-26	69.5	69.97000122070312	68.56999969482422	69.25	68.86141204833984	1512800
342	2021-11-29	70.02999877929688	70.22000122070312	68.55999755859375	68.61000061035156	68.2249984741211	1664300
343	2021-11-30	67.75	67.91999816894531	65.76000213623047	66.0999984741211	66.0999984741211	3631800
344	2021-12-01	67.12999725341797	68.12000274658203	64.86000061035156	64.97000122070312	64.97000122070312	1582100
345	2021-12-02	65.5199966430664	67.75	65.29000091552734	67.05999755859375	67.05999755859375	2063900
346	2021-12-03	67.01000213623047	67.70999908447266	66.11000061035156	66.63999938964844	66.63999938964844	1760400