Volt/voltron/data/HII.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	180.91000366210938	182.25999450683594	176.6999969482422	177.05999755859375	170.68653869628906	192900
3	2020-07-27	176.41000366210938	176.41000366210938	172.66000366210938	173.1999969482422	166.96548461914062	201600
4	2020-07-28	173.05999755859375	177.5	173.05999755859375	174.99000549316406	168.69105529785156	190900
5	2020-07-29	175.33999633789062	176.72000122070312	172.58999633789062	175.8800048828125	169.5490264892578	129300
6	2020-07-30	173.6699981689453	176.97999572753906	172.97000122070312	174.7899932861328	168.49826049804688	177200
7	2020-07-31	174.39999389648438	175.6199951171875	171.24000549316406	173.7100067138672	167.45713806152344	313400
8	2020-08-03	174.02999877929688	176.97000122070312	173.4499969482422	175.33999633789062	169.02847290039062	224300
9	2020-08-04	175.41000366210938	176.7899932861328	172.85000610351562	173.5399932861328	167.2932586669922	278100
10	2020-08-05	175.44000244140625	178.6699981689453	174.0500030517578	178.6699981689453	172.23861694335938	443000
11	2020-08-06	171.00999450683594	174.4199981689453	160.0	162.8000030517578	156.93984985351562	1171000
12	2020-08-07	161.4600067138672	169.77000427246094	161.44000244140625	167.89999389648438	161.8562774658203	550400
13	2020-08-10	167.88999938964844	170.99000549316406	165.8699951171875	169.1300048828125	163.04202270507812	512300
14	2020-08-11	172.22999572753906	174.5	168.38999938964844	168.5399932861328	162.47323608398438	231500
15	2020-08-12	170.02000427246094	170.02000427246094	163.0	164.1699981689453	158.26052856445312	416600
16	2020-08-13	163.11000061035156	165.80999755859375	161.85000610351562	164.1300048828125	158.2219696044922	381300
17	2020-08-14	163.6199951171875	169.0	163.5	166.88999938964844	160.88262939453125	217000
18	2020-08-17	166.74000549316406	166.88999938964844	162.64999389648438	163.08999633789062	157.2194061279297	352500
19	2020-08-18	162.66000366210938	163.41000366210938	161.44000244140625	162.2899932861328	156.44821166992188	333900
20	2020-08-19	161.97999572753906	164.49000549316406	161.97999572753906	162.77000427246094	156.91091918945312	227900
21	2020-08-20	161.50999450683594	161.97999572753906	159.41000366210938	159.5399932861328	153.7971954345703	259900
22	2020-08-21	159.10000610351562	161.47999572753906	158.07000732421875	158.6300048828125	152.9199676513672	331800
23	2020-08-24	159.14999389648438	162.3000030517578	157.61000061035156	162.17999267578125	156.3421630859375	309100
24	2020-08-25	162.80999755859375	163.1699981689453	158.1300048828125	158.94000244140625	153.2187957763672	261300
25	2020-08-26	158.08999633789062	158.52000427246094	153.50999450683594	153.88999938964844	148.3505859375	459800
26	2020-08-27	153.25	156.3000030517578	152.5	153.44000244140625	148.91346740722656	470100
27	2020-08-28	153.74000549316406	154.08999633789062	151.4499969482422	152.4600067138672	147.96238708496094	413600
28	2020-08-31	151.75999450683594	152.74000549316406	149.69000244140625	151.52000427246094	147.05010986328125	636600
29	2020-09-01	150.08999633789062	150.77000427246094	147.6300048828125	150.3300018310547	145.89523315429688	740400
30	2020-09-02	150.2899932861328	152.88999938964844	148.8000030517578	151.35000610351562	146.88510131835938	739000
31	2020-09-03	153.0800018310547	154.42999267578125	147.83999633789062	150.1199951171875	145.69139099121094	618600
32	2020-09-04	151.52999877929688	153.47999572753906	146.82000732421875	147.50999450683594	143.1584014892578	598700
33	2020-09-08	147.08999633789062	147.9499969482422	141.35000610351562	141.75999450683594	137.57803344726562	899400
34	2020-09-09	142.4199981689453	143.80999755859375	138.61000061035156	141.35000610351562	137.18014526367188	575700
35	2020-09-10	142.8800048828125	144.25999450683594	137.63999938964844	137.8300018310547	133.76397705078125	794100
36	2020-09-11	138.10000610351562	148.24000549316406	138.10000610351562	147.39999389648438	143.0516357421875	837500
37	2020-09-14	148.0	148.11000061035156	144.05999755859375	146.85000610351562	142.51788330078125	602800
38	2020-09-15	146.77000427246094	147.13999938964844	144.0	145.27000427246094	140.98448181152344	448000
39	2020-09-16	145.1699981689453	150.10000610351562	143.97000122070312	147.94000244140625	143.5757293701172	360500
40	2020-09-17	146.00999450683594	151.19000244140625	145.47000122070312	150.58999633789062	146.14752197265625	383200
41	2020-09-18	150.0	151.52000427246094	148.77999877929688	149.17999267578125	144.7791290283203	670800
42	2020-09-21	146.6999969482422	147.44000244140625	142.69000244140625	143.89999389648438	139.65489196777344	477300
43	2020-09-22	143.89999389648438	145.9199981689453	142.3000030517578	143.61000061035156	139.37344360351562	365100
44	2020-09-23	144.1999969482422	145.5399932861328	138.22000122070312	139.42999267578125	135.3167724609375	431500
45	2020-09-24	139.2899932861328	141.02999877929688	136.44000244140625	139.49000549316406	135.37501525878906	410500
46	2020-09-25	138.63999938964844	142.10000610351562	138.63999938964844	141.22000122070312	137.05397033691406	275500
47	2020-09-28	143.22000122070312	145.24000549316406	141.6999969482422	143.1300048828125	138.90760803222656	340600
48	2020-09-29	142.6199951171875	143.52000427246094	140.8699951171875	141.2100067138672	137.0442657470703	233100
49	2020-09-30	142.08999633789062	142.92999267578125	140.0399932861328	140.75	136.5978240966797	368200
50	2020-10-01	140.75999450683594	142.86000061035156	139.3000030517578	139.97999572753906	135.8505401611328	364200
51	2020-10-02	137.2100067138672	144.32000732421875	137.2100067138672	144.1300048828125	139.87811279296875	392800
52	2020-10-05	146.11000061035156	147.07000732421875	144.5800018310547	146.32000732421875	142.00352478027344	337500
53	2020-10-06	147.91000366210938	151.27999877929688	146.5800018310547	147.1300048828125	142.7896270751953	412900
54	2020-10-07	148.4199981689453	150.63999938964844	147.3699951171875	147.94000244140625	143.5757293701172	317200
55	2020-10-08	148.77999877929688	149.6999969482422	146.14999389648438	149.63999938964844	145.22557067871094	279100
56	2020-10-09	150.9199981689453	151.38999938964844	149.00999450683594	149.97999572753906	145.55552673339844	406400
57	2020-10-12	149.97999572753906	152.27000427246094	148.11000061035156	149.4499969482422	145.04116821289062	243300
58	2020-10-13	148.0	150.0800018310547	147.57000732421875	148.4600067138672	144.08038330078125	262000
59	2020-10-14	147.3699951171875	152.8800048828125	147.3699951171875	151.52999877929688	147.059814453125	237700
60	2020-10-15	150.47999572753906	150.47999572753906	146.85000610351562	147.5500030517578	143.19723510742188	379800
61	2020-10-16	147.7899932861328	150.42999267578125	146.25	148.0	143.63394165039062	376600
62	2020-10-19	148.42999267578125	149.97999572753906	146.5	146.9600067138672	142.6246337890625	215300
63	2020-10-20	147.67999267578125	149.47999572753906	146.14999389648438	147.6999969482422	143.34280395507812	227400
64	2020-10-21	147.6999969482422	150.14999389648438	146.64999389648438	149.52000427246094	145.10911560058594	295100
65	2020-10-22	149.94000244140625	152.52999877929688	149.1999969482422	152.22999572753906	147.73915100097656	231700
66	2020-10-23	153.25	153.85000610351562	152.11000061035156	152.82000732421875	148.311767578125	258900
67	2020-10-26	151.4499969482422	151.77000427246094	148.86000061035156	149.7100067138672	145.2935028076172	341600
68	2020-10-27	148.80999755859375	149.22999572753906	146.17999267578125	146.50999450683594	142.18789672851562	284100
69	2020-10-28	144.0500030517578	146.3800048828125	140.92999267578125	141.4600067138672	137.28689575195312	352300
70	2020-10-29	140.55999755859375	143.47000122070312	138.8000030517578	142.97000122070312	138.75233459472656	324100
71	2020-10-30	142.63999938964844	147.66000366210938	142.63999938964844	147.47999572753906	143.1292724609375	301300
72	2020-11-02	149.42999267578125	152.1199951171875	147.32000732421875	149.5	145.08970642089844	397300
73	2020-11-03	152.27999877929688	158.0	151.60000610351562	156.89999389648438	152.27139282226562	392600
74	2020-11-04	157.88999938964844	158.74000549316406	150.66000366210938	150.72000122070312	146.27371215820312	566900
75	2020-11-05	151.99000549316406	159.4499969482422	148.85000610351562	151.80999755859375	147.33155822753906	794500
76	2020-11-06	151.5	154.82000732421875	151.5	152.72000122070312	148.21470642089844	323600
77	2020-11-09	160.0	164.69000244140625	155.24000549316406	155.97000122070312	151.36883544921875	632100
78	2020-11-10	157.1999969482422	164.39999389648438	157.13999938964844	161.5399932861328	156.7744903564453	488700
79	2020-11-11	161.52999877929688	162.10000610351562	157.9199981689453	158.0399932861328	153.3777618408203	449000
80	2020-11-12	157.16000366210938	159.47999572753906	156.05999755859375	158.52999877929688	153.85330200195312	314400
81	2020-11-13	160.13999938964844	165.19000244140625	159.5800018310547	164.00999450683594	159.17164611816406	378600
82	2020-11-16	165.27000427246094	166.72999572753906	162.6699981689453	163.25999450683594	158.4437713623047	488400
83	2020-11-17	162.00999450683594	165.27000427246094	161.55999755859375	162.82000732421875	158.01675415039062	311900
84	2020-11-18	164.74000549316406	165.0800018310547	163.0	163.02000427246094	158.21084594726562	258200
85	2020-11-19	162.25999450683594	163.39999389648438	160.69000244140625	162.2100067138672	157.4247589111328	275300
86	2020-11-20	162.1999969482422	162.9199981689453	157.7100067138672	158.74000549316406	154.05711364746094	530000
87	2020-11-23	160.10000610351562	165.25999450683594	160.0	165.11000061035156	160.23919677734375	423800
88	2020-11-24	166.82000732421875	172.5399932861328	166.82000732421875	170.8699951171875	165.8292694091797	391500
89	2020-11-25	169.1300048828125	169.5	165.1300048828125	165.52999877929688	161.72581481933594	284600
90	2020-11-27	165.6300048828125	165.6300048828125	163.39999389648438	164.52999877929688	160.748779296875	139500
91	2020-11-30	163.1999969482422	164.3800048828125	159.0	160.19000244140625	156.50852966308594	613000
92	2020-12-01	162.9499969482422	166.5500030517578	162.33999633789062	164.4199981689453	160.64129638671875	373600
93	2020-12-02	162.69000244140625	164.91000366210938	160.3000030517578	163.1699981689453	159.42002868652344	359300
94	2020-12-03	164.0399932861328	166.08999633789062	163.13999938964844	163.72999572753906	159.9671630859375	314500
95	2020-12-04	164.1199951171875	169.6199951171875	163.55999755859375	167.69000244140625	163.83616638183594	284600
96	2020-12-07	167.39999389648438	170.3800048828125	165.11000061035156	170.0399932861328	166.13214111328125	461100
97	2020-12-08	169.24000549316406	172.74000549316406	169.24000549316406	171.58999633789062	167.6465301513672	420000
98	2020-12-09	172.83999633789062	174.92999267578125	172.39999389648438	173.44000244140625	169.45401000976562	458000
99	2020-12-10	171.5399932861328	176.27000427246094	171.5399932861328	174.4600067138672	170.45057678222656	479700
100	2020-12-11	173.97000122070312	179.27999877929688	173.97000122070312	177.6999969482422	173.6160888671875	446800
101	2020-12-14	179.0	179.89999389648438	174.05999755859375	174.97999572753906	170.9586181640625	412400
102	2020-12-15	175.39999389648438	177.27000427246094	173.77999877929688	176.07000732421875	172.02359008789062	311600
103	2020-12-16	176.4499969482422	177.13999938964844	173.1199951171875	174.6199951171875	170.6068878173828	310400
104	2020-12-17	174.6300048828125	174.91000366210938	170.39999389648438	170.47000122070312	166.55226135253906	414700
105	2020-12-18	170.55999755859375	172.50999450683594	168.5	169.6199951171875	165.7218017578125	977100
106	2020-12-21	166.8699951171875	168.08999633789062	163.44000244140625	165.27000427246094	161.47177124023438	420700
107	2020-12-22	164.99000549316406	165.8699951171875	163.02999877929688	163.6300048828125	159.86947631835938	298700
108	2020-12-23	164.55999755859375	167.17999267578125	163.97999572753906	166.5500030517578	162.72235107421875	177200
109	2020-12-24	166.60000610351562	166.60000610351562	163.8800048828125	165.39999389648438	161.59877014160156	94700
110	2020-12-28	166.3699951171875	169.1699981689453	166.0399932861328	166.88999938964844	163.05455017089844	178800
111	2020-12-29	167.9600067138672	168.02000427246094	164.80999755859375	166.5800018310547	162.7516632080078	252800
112	2020-12-30	166.61000061035156	169.39999389648438	166.3699951171875	168.5399932861328	164.6666259765625	198800
113	2020-12-31	168.0399932861328	171.0800018310547	167.5500030517578	170.47999572753906	166.56204223632812	286700
114	2021-01-04	169.63999938964844	169.8699951171875	162.17999267578125	164.0500030517578	160.27981567382812	473600
115	2021-01-05	164.17999267578125	167.02999877929688	164.02999877929688	165.55999755859375	161.75511169433594	392100
116	2021-01-06	163.22000122070312	171.4600067138672	163.22000122070312	170.97999572753906	167.05055236816406	463200
117	2021-01-07	171.64999389648438	171.64999389648438	168.60000610351562	169.74000549316406	165.83905029296875	471000
118	2021-01-08	170.9600067138672	172.89999389648438	167.02999877929688	169.08999633789062	165.20399475097656	404100
119	2021-01-11	167.75999450683594	171.11000061035156	167.75999450683594	169.1999969482422	165.3114471435547	262100
120	2021-01-12	169.8000030517578	173.32000732421875	169.1199951171875	172.2100067138672	168.2522735595703	271200
121	2021-01-13	171.58999633789062	173.0	170.25999450683594	171.3000030517578	167.36318969726562	223600
122	2021-01-14	172.61000061035156	175.35000610351562	171.67999267578125	172.02000427246094	168.066650390625	377100
123	2021-01-15	171.25	172.5800018310547	168.1199951171875	171.47000122070312	167.52928161621094	297100
124	2021-01-19	173.16000366210938	173.75	170.30999755859375	170.57000732421875	166.64996337890625	310000
125	2021-01-20	170.24000549316406	170.83999633789062	168.27000427246094	168.4600067138672	164.58847045898438	280900
126	2021-01-21	167.85000610351562	170.1699981689453	166.72999572753906	166.88999938964844	163.05455017089844	295800
127	2021-01-22	166.57000732421875	168.57000732421875	164.47999572753906	167.63999938964844	163.7873077392578	312000
128	2021-01-25	167.08999633789062	169.1699981689453	165.47999572753906	166.50999450683594	162.68325805664062	280800
129	2021-01-26	168.64999389648438	169.69000244140625	160.8000030517578	160.8800048828125	157.1826629638672	466400
130	2021-01-27	160.0	166.41000366210938	159.85000610351562	163.1999969482422	159.44935607910156	758000
131	2021-01-28	163.9499969482422	164.6199951171875	161.27999877929688	161.9499969482422	158.22808837890625	379800
132	2021-01-29	161.27999877929688	162.02999877929688	157.10000610351562	157.3300018310547	153.71424865722656	346200
133	2021-02-01	158.00999450683594	159.72999572753906	156.36000061035156	157.77000427246094	154.14414978027344	421800
134	2021-02-02	159.91000366210938	161.38999938964844	158.0	159.6199951171875	155.9516143798828	448800
135	2021-02-03	159.6199951171875	161.66000366210938	158.97000122070312	161.1999969482422	157.49530029296875	309600
136	2021-02-04	161.8800048828125	162.39999389648438	159.97999572753906	161.25	157.54415893554688	549400
137	2021-02-05	162.8000030517578	165.77000427246094	162.0	163.89999389648438	160.1332550048828	405400
138	2021-02-08	165.14999389648438	166.25	163.83999633789062	165.02000427246094	161.22752380371094	296600
139	2021-02-09	165.3300018310547	167.24000549316406	164.5	167.22000122070312	163.37696838378906	346200
140	2021-02-10	168.1300048828125	169.10000610351562	166.91000366210938	167.77000427246094	163.914306640625	321700
141	2021-02-11	170.5	179.75	169.52999877929688	170.52999877929688	166.6108856201172	742400
142	2021-02-12	170.72999572753906	176.8000030517578	170.4199981689453	176.1300048828125	172.0821990966797	429100
143	2021-02-16	177.6300048828125	179.0	174.8000030517578	175.16000366210938	171.1344757080078	616700
144	2021-02-17	174.89999389648438	179.27000427246094	173.39999389648438	178.4199981689453	174.31956481933594	431600
145	2021-02-18	177.33999633789062	178.67999267578125	176.5399932861328	178.42999267578125	174.32931518554688	371600
146	2021-02-19	179.11000061035156	182.22999572753906	178.80999755859375	182.1300048828125	177.94430541992188	418400
147	2021-02-22	183.13999938964844	192.5	182.1999969482422	190.63999938964844	186.2587127685547	665200
148	2021-02-23	191.3699951171875	191.80999755859375	183.0500030517578	186.4199981689453	182.13571166992188	587500
149	2021-02-24	187.0399932861328	190.22999572753906	187.0399932861328	188.10000610351562	183.77711486816406	341800
150	2021-02-25	187.07000732421875	188.41000366210938	182.10000610351562	183.22999572753906	180.11058044433594	288500
151	2021-02-26	181.13999938964844	182.02000427246094	175.77999877929688	175.91000366210938	172.91522216796875	579400
152	2021-03-01	178.0800018310547	180.69000244140625	177.8300018310547	178.41000366210938	175.37265014648438	473100
153	2021-03-02	178.3000030517578	180.38999938964844	177.3300018310547	179.6300048828125	176.5718994140625	283300
154	2021-03-03	180.35000610351562	183.5800018310547	179.0	182.22999572753906	179.12762451171875	398500
155	2021-03-04	183.13999938964844	184.61000061035156	177.57000732421875	179.3699951171875	176.31629943847656	465400
156	2021-03-05	180.9600067138672	186.86000061035156	179.11000061035156	185.61000061035156	182.4500732421875	354400
157	2021-03-08	187.88999938964844	194.10000610351562	187.4199981689453	191.10000610351562	187.84661865234375	364000
158	2021-03-09	189.74000549316406	190.27000427246094	184.07000732421875	185.08999633789062	181.93893432617188	442500
159	2021-03-10	184.52999877929688	189.39999389648438	183.39999389648438	187.86000061035156	184.66177368164062	310400
160	2021-03-11	187.22000122070312	190.5800018310547	186.75	189.91000366210938	186.67686462402344	391400
161	2021-03-12	193.2899932861328	196.13999938964844	192.5500030517578	195.08999633789062	191.76869201660156	335100
162	2021-03-15	195.6999969482422	198.85000610351562	195.13999938964844	198.27999877929688	194.90435791015625	438400
163	2021-03-16	197.52999877929688	197.92999267578125	193.8000030517578	195.1300048828125	191.80801391601562	421700
164	2021-03-17	195.6199951171875	199.22999572753906	193.8800048828125	197.94000244140625	194.57017517089844	287100
165	2021-03-18	198.3300018310547	200.27999877929688	196.9199981689453	198.47000122070312	195.09115600585938	333800
166	2021-03-19	198.05999755859375	198.05999755859375	194.16000366210938	197.25999450683594	193.90174865722656	594900
167	2021-03-22	196.5399932861328	197.22999572753906	193.05999755859375	196.07000732421875	192.7320098876953	298100
168	2021-03-23	193.38999938964844	195.22000122070312	190.11000061035156	191.47999572753906	188.2201385498047	462800
169	2021-03-24	193.2100067138672	199.08999633789062	193.19000244140625	194.1199951171875	190.815185546875	285700
170	2021-03-25	194.69000244140625	200.4199981689453	192.57000732421875	200.13999938964844	196.73269653320312	330600
171	2021-03-26	200.63999938964844	203.63999938964844	199.32000732421875	203.16000366210938	199.70130920410156	242500
172	2021-03-29	203.39999389648438	208.47999572753906	203.33999633789062	207.36000061035156	203.8297882080078	433900
173	2021-03-30	207.11000061035156	207.74000549316406	203.92999267578125	205.6699981689453	202.16856384277344	267300
174	2021-03-31	205.5800018310547	208.07000732421875	205.08999633789062	205.85000610351562	202.3455047607422	383500
175	2021-04-01	206.0	206.38999938964844	202.52999877929688	204.22999572753906	200.75306701660156	247300
176	2021-04-05	206.17999267578125	208.16000366210938	205.60000610351562	207.60000610351562	204.0657196044922	356400
177	2021-04-06	206.33999633789062	209.41000366210938	206.0399932861328	207.3699951171875	203.83963012695312	308800
178	2021-04-07	207.5800018310547	207.86000061035156	203.75999450683594	205.02999877929688	201.53945922851562	289300
179	2021-04-08	204.1999969482422	206.9499969482422	202.8300018310547	206.63999938964844	203.12205505371094	263600
180	2021-04-09	207.5399932861328	208.42999267578125	205.47999572753906	206.8699951171875	203.34812927246094	233400
181	2021-04-12	207.6300048828125	210.52999877929688	207.5	210.27000427246094	206.6902618408203	224100
182	2021-04-13	208.02999877929688	210.3800048828125	205.61000061035156	206.14999389648438	202.640380859375	366400
183	2021-04-14	205.75	209.72999572753906	205.75	207.86000061035156	204.3212890625	428400
184	2021-04-15	207.67999267578125	208.6699981689453	206.32000732421875	208.35000610351562	204.80294799804688	345600
185	2021-04-16	209.80999755859375	210.0	206.17999267578125	208.05999755859375	204.51788330078125	274100
186	2021-04-19	209.13999938964844	210.74000549316406	205.83999633789062	210.0	206.4248504638672	359500
187	2021-04-20	209.6199951171875	210.0	205.9600067138672	207.57000732421875	204.03623962402344	289100
188	2021-04-21	207.52000427246094	209.5	207.25	208.57000732421875	205.01919555664062	319400
189	2021-04-22	208.0800018310547	209.83999633789062	203.6199951171875	203.88999938964844	200.41888427734375	448900
190	2021-04-23	205.00999450683594	207.17999267578125	204.3699951171875	206.1300048828125	202.6207275390625	298400
191	2021-04-26	207.36000061035156	208.08999633789062	205.52000427246094	206.97000122070312	203.44642639160156	302100
192	2021-04-27	206.75	209.16000366210938	206.4600067138672	207.4499969482422	203.9182586669922	376000
193	2021-04-28	206.75	210.55999755859375	206.75	210.24000549316406	206.6607666015625	249000
194	2021-04-29	210.92999267578125	214.42999267578125	210.92999267578125	212.97000122070312	209.34429931640625	288100
195	2021-04-30	212.0399932861328	213.24000549316406	210.75999450683594	212.32000732421875	208.7053680419922	227200
196	2021-05-03	213.2100067138672	216.10000610351562	211.39999389648438	215.13999938964844	211.47735595703125	243700
197	2021-05-04	214.57000732421875	216.25	213.39999389648438	214.38999938964844	210.7401123046875	240800
198	2021-05-05	214.02999877929688	214.27999877929688	209.74000549316406	212.8699951171875	209.24598693847656	333900
199	2021-05-06	214.74000549316406	222.99000549316406	214.63999938964844	218.30999755859375	214.59336853027344	535400
200	2021-05-07	216.32000732421875	217.82000732421875	214.67999267578125	216.99000549316406	213.2958526611328	215400
201	2021-05-10	218.9600067138672	223.7899932861328	218.1999969482422	219.3699951171875	215.63531494140625	270600
202	2021-05-11	218.36000061035156	218.36000061035156	212.83999633789062	214.6999969482422	211.04483032226562	234500
203	2021-05-12	215.83999633789062	217.27999877929688	212.08999633789062	212.13999938964844	208.52841186523438	231800
204	2021-05-13	211.0399932861328	216.27999877929688	210.11000061035156	215.2899932861328	211.62478637695312	185100
205	2021-05-14	216.2899932861328	216.6999969482422	214.39999389648438	216.2100067138672	212.5291290283203	132000
206	2021-05-17	216.4600067138672	218.1300048828125	214.44000244140625	216.83999633789062	213.1483917236328	185100
207	2021-05-18	216.33999633789062	217.9199981689453	213.22000122070312	213.3699951171875	209.7374725341797	130800
208	2021-05-19	212.7100067138672	213.3699951171875	209.4600067138672	213.17999267578125	209.5507049560547	207100
209	2021-05-20	213.17999267578125	213.75	211.72999572753906	212.55999755859375	208.94126892089844	209200
210	2021-05-21	213.4199981689453	215.8800048828125	212.64999389648438	213.6699981689453	210.03236389160156	159100
211	2021-05-24	214.55999755859375	216.3699951171875	213.1199951171875	215.9499969482422	212.27354431152344	289700
212	2021-05-25	215.9199981689453	217.10000610351562	211.16000366210938	211.8800048828125	208.27284240722656	288900
213	2021-05-26	211.60000610351562	212.9199981689453	208.4600067138672	212.77999877929688	209.1575164794922	523300
214	2021-05-27	214.35000610351562	216.69000244140625	212.7899932861328	215.6199951171875	213.0908203125	559700
215	2021-05-28	216.3699951171875	216.49000549316406	214.5500030517578	216.2100067138672	213.6739044189453	240200
216	2021-06-01	218.88999938964844	220.72999572753906	216.4199981689453	218.08999633789062	215.53184509277344	253000
217	2021-06-02	218.0	219.07000732421875	216.02999877929688	218.9199981689453	216.3521270751953	250300
218	2021-06-03	218.75	220.6199951171875	214.3000030517578	220.61000061035156	218.0222930908203	306000
219	2021-06-04	219.8699951171875	223.50999450683594	219.86000061035156	222.25	219.64305114746094	242500
220	2021-06-07	222.3699951171875	222.74000549316406	219.1199951171875	221.27999877929688	218.6844482421875	355100
221	2021-06-08	220.89999389648438	223.39999389648438	219.25999450683594	222.66000366210938	220.0482635498047	163900
222	2021-06-09	222.86000061035156	224.0	220.6699981689453	221.02999877929688	218.43736267089844	280100
223	2021-06-10	223.41000366210938	224.1300048828125	220.5	220.75	218.16065979003906	144600
224	2021-06-11	221.49000549316406	222.27000427246094	219.8699951171875	221.0	218.40773010253906	157800
225	2021-06-14	221.0	221.02000427246094	218.25	219.8000030517578	217.2218017578125	185800
226	2021-06-15	219.80999755859375	220.89999389648438	219.1699981689453	220.08999633789062	217.50839233398438	199000
227	2021-06-16	219.82000732421875	220.77999877929688	216.63999938964844	216.7899932861328	214.24710083007812	221300
228	2021-06-17	216.8000030517578	217.32000732421875	210.13999938964844	211.63999938964844	209.1575164794922	223600
229	2021-06-18	208.99000549316406	210.1999969482422	207.11000061035156	207.17999267578125	204.74981689453125	373300
230	2021-06-21	208.67999267578125	213.8800048828125	208.67999267578125	213.0500030517578	210.5509796142578	233100
231	2021-06-22	211.86000061035156	212.4600067138672	208.85000610351562	211.60000610351562	209.1179962158203	232100
232	2021-06-23	211.3000030517578	211.77000427246094	209.49000549316406	209.49000549316406	207.03274536132812	146800
233	2021-06-24	209.97000122070312	211.8699951171875	208.1699981689453	211.07000732421875	208.59420776367188	215700
234	2021-06-25	210.91000366210938	213.77999877929688	210.64999389648438	213.27999877929688	210.7782745361328	244300
235	2021-06-28	212.6999969482422	212.6999969482422	209.85000610351562	211.16000366210938	208.6831512451172	135400
236	2021-06-29	211.42999267578125	212.52000427246094	207.64999389648438	207.8300018310547	205.39219665527344	236300
237	2021-06-30	207.77000427246094	211.47999572753906	205.85000610351562	210.75	208.2779541015625	204800
238	2021-07-01	212.0800018310547	212.38999938964844	210.47000122070312	212.14999389648438	209.66151428222656	186300
239	2021-07-02	212.82000732421875	213.5500030517578	210.25	211.97000122070312	209.48365783691406	116100
240	2021-07-06	211.9199981689453	212.02000427246094	204.02999877929688	205.86000061035156	203.4453125	241200
241	2021-07-07	204.1699981689453	207.5399932861328	204.1699981689453	206.88999938964844	204.46322631835938	223500
242	2021-07-08	203.5	206.05999755859375	202.42999267578125	203.5500030517578	201.16241455078125	208600
243	2021-07-09	207.07000732421875	207.88999938964844	204.9600067138672	206.22000122070312	203.8011016845703	297400
244	2021-07-12	204.4499969482422	205.39999389648438	202.67999267578125	204.69000244140625	202.28903198242188	196300
245	2021-07-13	205.1300048828125	205.66000366210938	202.22999572753906	202.66000366210938	200.2828369140625	195800
246	2021-07-14	202.3300018310547	204.38999938964844	199.94000244140625	201.66000366210938	199.29458618164062	205000
247	2021-07-15	199.8300018310547	202.44000244140625	199.67999267578125	201.3800048828125	199.0178680419922	159000
248	2021-07-16	202.4499969482422	203.44000244140625	200.35000610351562	200.74000549316406	198.3853759765625	133500
249	2021-07-19	197.89999389648438	198.47000122070312	193.72999572753906	195.30999755859375	193.01905822753906	254300
250	2021-07-20	196.0	203.50999450683594	196.0	202.88999938964844	200.51014709472656	311200
251	2021-07-21	204.5399932861328	206.4499969482422	202.4499969482422	204.75999450683594	202.35821533203125	344600
252	2021-07-22	204.2100067138672	204.38999938964844	201.5399932861328	202.1699981689453	199.79859924316406	107400
253	2021-07-23	203.77000427246094	204.2100067138672	200.8300018310547	203.75	201.3600616455078	101000
254	2021-07-26	204.1199951171875	205.69000244140625	203.5	205.1699981689453	202.76339721679688	157900
255	2021-07-27	204.77999877929688	206.72999572753906	203.1699981689453	204.42999267578125	202.03207397460938	115500
256	2021-07-28	205.80999755859375	207.52000427246094	202.89999389648438	204.86000061035156	202.45703125	122300
257	2021-07-29	207.02999877929688	208.49000549316406	204.89999389648438	207.22999572753906	204.7992401123047	144900
258	2021-07-30	206.22000122070312	208.24000549316406	204.58999633789062	205.1300048828125	202.72389221191406	218800
259	2021-08-02	205.77999877929688	208.2899932861328	203.22000122070312	203.4199981689453	201.033935546875	135600
260	2021-08-03	203.1300048828125	204.63999938964844	199.58999633789062	204.36000061035156	201.96292114257812	227100
261	2021-08-04	202.2899932861328	202.92999267578125	198.50999450683594	200.41000366210938	198.0592498779297	208800
262	2021-08-05	202.50999450683594	203.24000549316406	200.5	203.1999969482422	200.81651306152344	176500
263	2021-08-06	205.99000549316406	207.67999267578125	204.88999938964844	205.5800018310547	203.16860961914062	156200
264	2021-08-09	204.6300048828125	206.07000732421875	203.75	205.1300048828125	202.72389221191406	236200
265	2021-08-10	204.61000061035156	208.97999572753906	204.0	206.94000244140625	204.5126495361328	133100
266	2021-08-11	207.3800048828125	209.0800018310547	205.42999267578125	208.92999267578125	206.4792938232422	136600
267	2021-08-12	209.10000610351562	209.6199951171875	206.1300048828125	207.49000549316406	205.0561981201172	150600
268	2021-08-13	207.85000610351562	208.58999633789062	205.75	205.94000244140625	203.5243682861328	97500
269	2021-08-16	205.0	206.88999938964844	203.0	205.75	203.33660888671875	160900
270	2021-08-17	205.0500030517578	206.74000549316406	204.07000732421875	205.6699981689453	203.25753784179688	277600
271	2021-08-18	204.36000061035156	205.02000427246094	201.1199951171875	201.1699981689453	198.81031799316406	184800
272	2021-08-19	200.1699981689453	203.11000061035156	199.1699981689453	200.16000366210938	197.8121795654297	163400
273	2021-08-20	200.47000122070312	203.77999877929688	200.47000122070312	202.72999572753906	200.35202026367188	119400
274	2021-08-23	204.11000061035156	206.88999938964844	203.5399932861328	205.97999572753906	203.56390380859375	202000
275	2021-08-24	206.64999389648438	208.1199951171875	205.66000366210938	206.0399932861328	203.62319946289062	128900
276	2021-08-25	205.32000732421875	207.5500030517578	204.6300048828125	206.22000122070312	203.8011016845703	173300
277	2021-08-26	205.0800018310547	205.3000030517578	202.69000244140625	204.4199981689453	203.14520263671875	100500
278	2021-08-27	205.47000122070312	207.88999938964844	204.9600067138672	206.99000549316406	205.69918823242188	125300
279	2021-08-30	207.00999450683594	208.75999450683594	206.5399932861328	207.00999450683594	205.71905517578125	354500
280	2021-08-31	206.92999267578125	207.92999267578125	203.75999450683594	204.1699981689453	202.89675903320312	415500
281	2021-09-01	204.10000610351562	204.22000122070312	200.97000122070312	202.99000549316406	201.72413635253906	196200
282	2021-09-02	204.02999877929688	205.74000549316406	203.5500030517578	205.1300048828125	203.8507843017578	157200
283	2021-09-03	204.47000122070312	204.47000122070312	202.25999450683594	203.1699981689453	201.9029998779297	115100
284	2021-09-07	201.52999877929688	201.74000549316406	199.1999969482422	199.24000549316406	197.9975128173828	152800
285	2021-09-08	198.7899932861328	200.41000366210938	198.02000427246094	199.49000549316406	198.24595642089844	154000
286	2021-09-09	199.39999389648438	201.1300048828125	198.97999572753906	199.3300018310547	198.0869598388672	108400
287	2021-09-10	200.6999969482422	200.6999969482422	197.3800048828125	198.17999267578125	196.94412231445312	180100
288	2021-09-13	200.0	202.85000610351562	198.0500030517578	200.97999572753906	199.72665405273438	238600
289	2021-09-14	201.55999755859375	201.55999755859375	196.52000427246094	197.75	196.5167999267578	200400
290	2021-09-15	197.77999877929688	200.92999267578125	197.75999450683594	199.1999969482422	197.957763671875	191000
291	2021-09-16	200.11000061035156	200.89999389648438	194.97000122070312	195.0800018310547	193.8634490966797	175400
292	2021-09-17	194.13999938964844	196.13999938964844	193.5500030517578	194.99000549316406	193.77401733398438	470100
293	2021-09-20	192.47000122070312	194.22999572753906	190.42999267578125	193.6300048828125	192.42250061035156	183800
294	2021-09-21	194.1300048828125	194.22999572753906	189.0	189.32000732421875	188.13938903808594	198000
295	2021-09-22	190.60000610351562	192.7100067138672	190.60000610351562	191.47000122070312	190.27597045898438	167000
296	2021-09-23	191.82000732421875	196.5399932861328	191.82000732421875	194.5399932861328	193.32681274414062	226400
297	2021-09-24	194.64999389648438	198.88999938964844	194.64999389648438	195.3699951171875	194.15164184570312	266800
298	2021-09-27	196.94000244140625	199.3800048828125	196.2100067138672	197.05999755859375	195.8311004638672	211100
299	2021-09-28	197.7100067138672	198.67999267578125	195.75999450683594	196.5399932861328	195.31434631347656	293400
300	2021-09-29	197.75999450683594	198.86000061035156	196.47999572753906	197.3300018310547	196.09942626953125	134700
301	2021-09-30	197.66000366210938	198.33999633789062	192.77000427246094	193.05999755859375	191.85604858398438	335100
302	2021-10-01	194.05999755859375	195.33999633789062	190.47999572753906	194.17999267578125	192.96905517578125	199200
303	2021-10-04	194.77999877929688	197.57000732421875	194.50999450683594	195.05999755859375	193.8435821533203	210100
304	2021-10-05	195.77000427246094	196.9499969482422	193.77999877929688	194.92999267578125	193.71438598632812	256000
305	2021-10-06	193.7100067138672	197.11000061035156	191.9600067138672	196.77999877929688	195.5528564453125	227200
306	2021-10-07	198.0	204.1300048828125	197.9199981689453	202.86000061035156	201.59494018554688	338000
307	2021-10-08	202.8699951171875	207.3699951171875	202.8699951171875	206.38999938964844	205.10292053222656	289200
308	2021-10-11	207.47000122070312	212.17999267578125	206.0800018310547	210.82000732421875	209.50531005859375	342600
309	2021-10-12	210.77999877929688	214.8699951171875	209.3800048828125	212.1699981689453	210.8468780517578	336200
310	2021-10-13	210.6199951171875	211.38999938964844	205.02000427246094	207.97000122070312	206.67306518554688	335000
311	2021-10-14	209.30999755859375	209.30999755859375	205.44000244140625	208.4600067138672	207.16001892089844	318900
312	2021-10-15	209.08999633789062	212.16000366210938	208.36000061035156	210.52000427246094	209.20716857910156	302400
313	2021-10-18	209.6699981689453	209.99000549316406	206.25999450683594	207.4499969482422	206.15631103515625	266500
314	2021-10-19	207.74000549316406	209.64999389648438	206.0399932861328	209.4199981689453	208.11402893066406	169400
315	2021-10-20	209.25999450683594	212.25999450683594	209.1999969482422	211.72000122070312	210.39968872070312	166700
316	2021-10-21	211.50999450683594	212.5	209.1999969482422	211.1300048828125	209.81336975097656	158200
317	2021-10-22	211.5500030517578	214.25999450683594	211.52999877929688	212.8300018310547	211.5027618408203	162500
318	2021-10-25	212.75999450683594	213.16000366210938	210.1199951171875	212.47999572753906	211.15493774414062	190000
319	2021-10-26	205.7899932861328	206.1699981689453	200.75	204.33999633789062	203.06570434570312	406200
320	2021-10-27	205.22000122070312	206.14999389648438	202.3800048828125	202.63999938964844	201.37631225585938	235000
321	2021-10-28	202.74000549316406	205.22999572753906	201.61000061035156	204.52000427246094	203.2445831298828	251900
322	2021-10-29	204.2100067138672	205.25999450683594	201.69000244140625	202.72999572753906	201.4657440185547	241700
323	2021-11-01	202.99000549316406	205.00999450683594	201.39999389648438	202.0800018310547	200.81980895996094	178100
324	2021-11-02	202.77000427246094	202.77000427246094	198.38999938964844	199.89999389648438	198.6533966064453	242000
325	2021-11-03	198.4199981689453	200.11000061035156	195.13999938964844	199.9499969482422	198.7030792236328	410000
326	2021-11-04	200.85000610351562	201.33999633789062	190.0500030517578	191.30999755859375	190.11695861816406	380800
327	2021-11-05	192.47000122070312	195.02000427246094	191.92999267578125	194.02000427246094	192.81007385253906	300100
328	2021-11-08	194.22999572753906	195.0	191.7100067138672	194.1300048828125	192.9193878173828	246400
329	2021-11-09	193.1999969482422	195.1999969482422	191.88999938964844	194.75	193.53550720214844	206000
330	2021-11-10	194.74000549316406	196.1300048828125	193.75	193.82000732421875	192.61131286621094	220300
331	2021-11-11	190.5	191.9600067138672	188.4499969482422	188.8699951171875	187.69216918945312	337800
332	2021-11-12	188.8800048828125	192.88999938964844	188.60000610351562	192.02000427246094	190.82254028320312	290200
333	2021-11-15	192.22000122070312	192.72000122070312	189.5800018310547	190.41000366210938	189.2225799560547	235100
334	2021-11-16	190.32000732421875	191.4499969482422	188.1300048828125	188.32000732421875	187.14561462402344	231500
335	2021-11-17	188.0	188.38999938964844	186.08999633789062	186.69000244140625	185.52577209472656	187000
336	2021-11-18	186.86000061035156	186.86000061035156	182.44000244140625	185.19000244140625	184.03512573242188	370800
337	2021-11-19	185.41000366210938	186.4600067138672	183.6999969482422	184.77999877929688	183.627685546875	223000
338	2021-11-22	184.91000366210938	191.72000122070312	184.91000366210938	190.5	189.31201171875	308000
339	2021-11-23	190.6300048828125	192.47999572753906	188.2100067138672	189.22000122070312	188.0399932861328	211900
340	2021-11-24	187.77000427246094	189.13999938964844	185.66000366210938	186.47999572753906	186.47999572753906	146200
341	2021-11-26	181.82000732421875	184.86000061035156	181.14999389648438	183.27000427246094	183.27000427246094	247700
342	2021-11-29	184.8000030517578	184.8000030517578	181.19000244140625	181.72000122070312	181.72000122070312	247800
343	2021-11-30	179.60000610351562	180.5800018310547	175.5	177.50999450683594	177.50999450683594	697100
344	2021-12-01	180.0	182.97000122070312	176.5800018310547	176.5800018310547	176.5800018310547	394900
345	2021-12-02	177.83999633789062	180.38999938964844	176.5	178.2899932861328	178.2899932861328	470600
346	2021-12-03	178.7899932861328	181.5	178.72000122070312	181.16000366210938	181.16000366210938	286000