Volt/voltron/data/HLT.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	78.41999816894531	78.5	76.93000030517578	77.43000030517578	77.43000030517578	1257400
3	2020-07-27	76.55000305175781	77.44999694824219	75.36000061035156	77.33999633789062	77.33999633789062	2389700
4	2020-07-28	77.0199966430664	77.58000183105469	76.5	76.66999816894531	76.66999816894531	2194800
5	2020-07-29	77.25	78.01000213623047	76.93000030517578	77.38999938964844	77.38999938964844	1605100
6	2020-07-30	76.5	76.95999908447266	75.37999725341797	76.13999938964844	76.13999938964844	2288600
7	2020-07-31	75.68000030517578	75.76000213623047	74.0199966430664	75.05000305175781	75.05000305175781	4115100
8	2020-08-03	74.4000015258789	75.62000274658203	73.5	74.73999786376953	74.73999786376953	1965600
9	2020-08-04	74.80000305175781	78.41999816894531	74.47000122070312	78.31999969482422	78.31999969482422	2856700
10	2020-08-05	79.61000061035156	80.02999877929688	77.83000183105469	80.0	80.0	3917600
11	2020-08-06	79.30000305175781	83.5999984741211	78.02999877929688	82.69999694824219	82.69999694824219	5000300
12	2020-08-07	82.3499984741211	83.86000061035156	81.20999908447266	83.69999694824219	83.69999694824219	3257100
13	2020-08-10	84.52999877929688	87.22000122070312	84.19999694824219	86.19999694824219	86.19999694824219	3588500
14	2020-08-11	87.55000305175781	88.45999908447266	86.44999694824219	87.0199966430664	87.0199966430664	5012200
15	2020-08-12	88.61000061035156	88.69999694824219	85.36000061035156	85.88999938964844	85.88999938964844	2169600
16	2020-08-13	85.25	87.05000305175781	84.26000213623047	85.5	85.5	1721100
17	2020-08-14	85.88999938964844	86.83999633789062	85.25	86.0	86.0	1899400
18	2020-08-17	86.06999969482422	86.19999694824219	84.19999694824219	84.9800033569336	84.9800033569336	2360900
19	2020-08-18	85.01000213623047	85.22000122070312	83.36000061035156	84.06999969482422	84.06999969482422	1806600
20	2020-08-19	84.5999984741211	85.4000015258789	83.87999725341797	84.48999786376953	84.48999786376953	2010600
21	2020-08-20	83.47000122070312	85.70999908447266	83.12000274658203	85.0999984741211	85.0999984741211	2274300
22	2020-08-21	85.5	87.44000244140625	85.16000366210938	87.3499984741211	87.3499984741211	2318500
23	2020-08-24	87.8499984741211	89.20999908447266	86.80000305175781	88.4000015258789	88.4000015258789	2468500
24	2020-08-25	89.72000122070312	90.61000061035156	88.2699966430664	88.44000244140625	88.44000244140625	2053300
25	2020-08-26	88.20999908447266	88.20999908447266	86.69999694824219	86.80000305175781	86.80000305175781	2210300
26	2020-08-27	87.66000366210938	89.29000091552734	87.58999633789062	88.80000305175781	88.80000305175781	3372800
27	2020-08-28	89.20999908447266	92.05999755859375	89.11000061035156	91.7300033569336	91.7300033569336	4251500
28	2020-08-31	91.61000061035156	91.69000244140625	89.4800033569336	90.36000061035156	90.36000061035156	3461700
29	2020-09-01	89.5199966430664	92.16000366210938	89.01000213623047	91.70999908447266	91.70999908447266	1712600
30	2020-09-02	91.88999938964844	91.97000122070312	90.37999725341797	91.33999633789062	91.33999633789062	3952700
31	2020-09-03	91.93000030517578	93.8499984741211	90.30999755859375	91.30000305175781	91.30000305175781	2541000
32	2020-09-04	92.68000030517578	93.38999938964844	90.75	90.94000244140625	90.94000244140625	3775700
33	2020-09-08	90.12000274658203	93.41999816894531	89.68000030517578	91.9000015258789	91.9000015258789	2781300
34	2020-09-09	91.69999694824219	91.87999725341797	90.12999725341797	90.38999938964844	90.38999938964844	2237900
35	2020-09-10	90.9000015258789	93.13999938964844	89.2699966430664	89.36000061035156	89.36000061035156	1774100
36	2020-09-11	89.61000061035156	89.63999938964844	86.20999908447266	87.37000274658203	87.37000274658203	1974200
37	2020-09-14	88.18000030517578	92.56999969482422	88.18000030517578	92.30999755859375	92.30999755859375	2139200
38	2020-09-15	92.44999694824219	93.77999877929688	91.79000091552734	91.94000244140625	91.94000244140625	1945300
39	2020-09-16	92.45999908447266	95.08000183105469	91.63999938964844	94.02999877929688	94.02999877929688	3831400
40	2020-09-17	92.68000030517578	93.0999984741211	90.62000274658203	91.16999816894531	91.16999816894531	3427500
41	2020-09-18	90.33999633789062	91.33999633789062	89.2699966430664	89.63999938964844	89.63999938964844	5451500
42	2020-09-21	87.19999694824219	87.30000305175781	83.5199966430664	85.4800033569336	85.4800033569336	5031400
43	2020-09-22	85.06999969482422	85.83000183105469	83.94999694824219	85.23999786376953	85.23999786376953	3816000
44	2020-09-23	85.69000244140625	87.33000183105469	83.68000030517578	83.86000061035156	83.86000061035156	2540900
45	2020-09-24	83.37000274658203	84.75	81.4800033569336	83.06999969482422	83.06999969482422	5307100
46	2020-09-25	83.05999755859375	86.05999755859375	82.83000183105469	85.93000030517578	85.93000030517578	3255600
47	2020-09-28	87.81999969482422	89.44000244140625	86.80000305175781	89.05999755859375	89.05999755859375	2289100
48	2020-09-29	88.9000015258789	88.9800033569336	86.43000030517578	86.5999984741211	86.5999984741211	2977600
49	2020-09-30	87.54000091552734	88.87999725341797	85.16999816894531	85.31999969482422	85.31999969482422	3127500
50	2020-10-01	85.91999816894531	87.23999786376953	85.55000305175781	87.22000122070312	87.22000122070312	1779400
51	2020-10-02	84.91000366210938	88.0199966430664	84.61000061035156	87.95999908447266	87.95999908447266	1644000
52	2020-10-05	88.44999694824219	90.01000213623047	87.86000061035156	89.30000305175781	89.30000305175781	1342600
53	2020-10-06	90.27999877929688	92.38999938964844	89.37999725341797	89.5999984741211	89.5999984741211	2128000
54	2020-10-07	90.41000366210938	92.1500015258789	90.41000366210938	91.72000122070312	91.72000122070312	2108500
55	2020-10-08	92.27999877929688	92.93000030517578	91.13999938964844	92.54000091552734	92.54000091552734	2202500
56	2020-10-09	93.0	94.0999984741211	91.26000213623047	91.37000274658203	91.37000274658203	1654800
57	2020-10-12	91.44000244140625	91.77999877929688	90.38999938964844	91.3499984741211	91.3499984741211	1411700
58	2020-10-13	90.80000305175781	91.30000305175781	88.19000244140625	88.63999938964844	88.63999938964844	2085700
59	2020-10-14	89.0	90.2300033569336	87.80000305175781	88.30000305175781	88.30000305175781	2230200
60	2020-10-15	87.36000061035156	88.69999694824219	86.41999816894531	88.68000030517578	88.68000030517578	1330100
61	2020-10-16	88.87999725341797	90.0999984741211	88.5199966430664	89.5	89.5	1901800
62	2020-10-19	89.6500015258789	90.83999633789062	86.97000122070312	87.55000305175781	87.55000305175781	1557500
63	2020-10-20	88.52999877929688	90.47000122070312	87.7699966430664	89.56999969482422	89.56999969482422	2279200
64	2020-10-21	89.33000183105469	89.62999725341797	88.19999694824219	88.97000122070312	88.97000122070312	3418900
65	2020-10-22	90.20999908447266	94.43000030517578	89.70999908447266	94.38999938964844	94.38999938964844	4377300
66	2020-10-23	94.80000305175781	95.66999816894531	94.16000366210938	94.61000061035156	94.61000061035156	2407400
67	2020-10-26	92.91999816894531	93.0	88.47000122070312	90.37999725341797	90.37999725341797	2002800
68	2020-10-27	90.25	90.45999908447266	87.47000122070312	87.66999816894531	87.66999816894531	1667000
69	2020-10-28	85.9800033569336	86.6500015258789	83.83999633789062	84.0199966430664	84.0199966430664	2279500
70	2020-10-29	84.0199966430664	87.44999694824219	83.62000274658203	86.51000213623047	86.51000213623047	2546300
71	2020-10-30	85.76000213623047	88.08000183105469	84.77999877929688	87.80999755859375	87.80999755859375	2336000
72	2020-11-02	88.0	88.51000213623047	86.5199966430664	88.0	88.0	2352800
73	2020-11-03	88.75	91.94999694824219	88.75	90.6500015258789	90.6500015258789	3040800
74	2020-11-04	91.2699966430664	96.62000274658203	90.58000183105469	93.08999633789062	93.08999633789062	2985200
75	2020-11-05	93.33000183105469	96.08000183105469	93.06999969482422	94.08000183105469	94.08000183105469	2397600
76	2020-11-06	93.6500015258789	95.05999755859375	92.27999877929688	92.83999633789062	92.83999633789062	2858900
77	2020-11-09	112.38999938964844	116.7300033569336	102.5999984741211	104.19000244140625	104.19000244140625	9584600
78	2020-11-10	105.0	106.44999694824219	102.73999786376953	104.23999786376953	104.23999786376953	4420000
79	2020-11-11	104.6500015258789	104.76000213623047	101.44999694824219	103.75	103.75	3696100
80	2020-11-12	102.33000183105469	103.2699966430664	100.83000183105469	102.05000305175781	102.05000305175781	2702600
81	2020-11-13	102.91000366210938	105.91999816894531	102.6500015258789	105.80000305175781	105.80000305175781	2637000
82	2020-11-16	109.47000122070312	109.70999908447266	106.26000213623047	106.58000183105469	106.58000183105469	4475400
83	2020-11-17	104.55999755859375	105.20999908447266	102.54000091552734	103.33999633789062	103.33999633789062	2732800
84	2020-11-18	103.37000274658203	105.62999725341797	102.9000015258789	103.3499984741211	103.3499984741211	1901600
85	2020-11-19	102.33000183105469	103.58000183105469	102.01000213623047	102.80000305175781	102.80000305175781	3284000
86	2020-11-20	102.8499984741211	103.37000274658203	101.44999694824219	101.76000213623047	101.76000213623047	2302700
87	2020-11-23	102.88999938964844	105.05000305175781	102.41000366210938	105.05000305175781	105.05000305175781	3428200
88	2020-11-24	107.97000122070312	109.62000274658203	107.02999877929688	108.94000244140625	108.94000244140625	2827100
89	2020-11-25	108.0	108.1500015258789	106.22000122070312	106.30000305175781	106.30000305175781	1847300
90	2020-11-27	106.62000274658203	107.0	104.16999816894531	104.41000366210938	104.41000366210938	1008700
91	2020-11-30	104.04000091552734	104.27999877929688	101.7699966430664	103.62999725341797	103.62999725341797	2952700
92	2020-12-01	105.26000213623047	105.63999938964844	103.87000274658203	104.83999633789062	104.83999633789062	1946700
93	2020-12-02	104.30000305175781	107.19000244140625	103.80000305175781	106.75	106.75	2069100
94	2020-12-03	107.12999725341797	111.54000091552734	107.12999725341797	109.16000366210938	109.16000366210938	3119200
95	2020-12-04	109.87000274658203	111.23999786376953	108.62999725341797	110.8499984741211	110.8499984741211	1261700
96	2020-12-07	110.27999877929688	110.41000366210938	108.33000183105469	109.83000183105469	109.83000183105469	1622600
97	2020-12-08	108.63999938964844	110.76000213623047	108.61000061035156	109.05000305175781	109.05000305175781	1838500
98	2020-12-09	109.5	109.95999908447266	105.69999694824219	106.69999694824219	106.69999694824219	2165100
99	2020-12-10	106.25	107.8499984741211	105.19999694824219	107.36000061035156	107.36000061035156	2360100
100	2020-12-11	106.80999755859375	107.61000061035156	104.30000305175781	104.73999786376953	104.73999786376953	2302600
101	2020-12-14	106.38999938964844	106.38999938964844	102.9800033569336	103.04000091552734	103.04000091552734	2034900
102	2020-12-15	105.55000305175781	105.9000015258789	102.91000366210938	104.97000122070312	104.97000122070312	1923400
103	2020-12-16	104.97000122070312	105.36000061035156	103.30000305175781	104.41000366210938	104.41000366210938	1955900
104	2020-12-17	105.04000091552734	105.3499984741211	103.55000305175781	104.69999694824219	104.69999694824219	2410700
105	2020-12-18	105.01000213623047	106.91999816894531	104.41999816894531	104.61000061035156	104.61000061035156	5231600
106	2020-12-21	101.94999694824219	104.86000061035156	101.33000183105469	103.98999786376953	103.98999786376953	3331300
107	2020-12-22	104.04000091552734	104.55999755859375	102.6500015258789	102.94999694824219	102.94999694824219	2393000
108	2020-12-23	104.0199966430664	106.83000183105469	103.31999969482422	106.51000213623047	106.51000213623047	2196200
109	2020-12-24	106.55999755859375	106.88999938964844	105.6500015258789	106.88999938964844	106.88999938964844	822400
110	2020-12-28	107.98999786376953	109.4000015258789	107.12000274658203	107.37999725341797	107.37999725341797	1575100
111	2020-12-29	108.18000030517578	109.6500015258789	107.51000213623047	107.94999694824219	107.94999694824219	1428000
112	2020-12-30	108.0999984741211	110.83999633789062	108.0999984741211	110.18000030517578	110.18000030517578	1405100
113	2020-12-31	109.68000030517578	111.61000061035156	108.69000244140625	111.26000213623047	111.26000213623047	1571400
114	2021-01-04	110.97000122070312	111.30999755859375	106.01000213623047	107.45999908447266	107.45999908447266	2759300
115	2021-01-05	107.0	109.08000183105469	106.87999725341797	107.94999694824219	107.94999694824219	2564200
116	2021-01-06	108.06999969482422	112.08000183105469	108.05999755859375	110.7699966430664	110.7699966430664	1868200
117	2021-01-07	111.44999694824219	113.88999938964844	111.25	113.29000091552734	113.29000091552734	2640400
118	2021-01-08	113.91999816894531	115.66999816894531	113.02999877929688	114.16000366210938	114.16000366210938	4065100
119	2021-01-11	112.48999786376953	113.70999908447266	111.31999969482422	113.18000030517578	113.18000030517578	1527600
120	2021-01-12	113.18000030517578	114.08999633789062	112.12999725341797	112.33000183105469	112.33000183105469	1792900
121	2021-01-13	112.27999877929688	113.18000030517578	110.6500015258789	111.87000274658203	111.87000274658203	2041800
122	2021-01-14	112.55999755859375	113.68000030517578	111.11000061035156	112.11000061035156	112.11000061035156	2360600
123	2021-01-15	111.43000030517578	111.63999938964844	108.06999969482422	108.41000366210938	108.41000366210938	2169400
124	2021-01-19	108.41000366210938	109.51000213623047	107.58999633789062	107.93000030517578	107.93000030517578	1839600
125	2021-01-20	108.0199966430664	108.58999633789062	105.80999755859375	107.69999694824219	107.69999694824219	2771500
126	2021-01-21	107.68000030517578	109.91999816894531	107.13999938964844	108.81999969482422	108.81999969482422	1799700
127	2021-01-22	107.51000213623047	107.88999938964844	104.66999816894531	104.95999908447266	104.95999908447266	2894100
128	2021-01-25	104.0999984741211	105.7300033569336	102.58999633789062	105.12000274658203	105.12000274658203	5310200
129	2021-01-26	105.7300033569336	106.2699966430664	104.61000061035156	104.66999816894531	104.66999816894531	2800900
130	2021-01-27	102.94999694824219	103.81999969482422	98.56999969482422	98.66999816894531	98.66999816894531	4592600
131	2021-01-28	100.87999725341797	104.83999633789062	100.87999725341797	104.0	104.0	6544200
132	2021-01-29	103.2300033569336	103.23999786376953	99.0199966430664	101.38999938964844	101.38999938964844	4844100
133	2021-02-01	102.37999725341797	103.81999969482422	101.83999633789062	101.91999816894531	101.91999816894531	2860800
134	2021-02-02	103.18000030517578	107.05000305175781	102.7300033569336	105.79000091552734	105.79000091552734	2556300
135	2021-02-03	105.80999755859375	108.31999969482422	105.69999694824219	106.5999984741211	106.5999984741211	2373600
136	2021-02-04	107.38999938964844	110.52999877929688	107.33999633789062	110.5199966430664	110.5199966430664	2091400
137	2021-02-05	111.30000305175781	112.5999984741211	110.33999633789062	111.66999816894531	111.66999816894531	2279900
138	2021-02-08	112.69000244140625	113.16000366210938	110.62000274658203	112.31999969482422	112.31999969482422	2061000
139	2021-02-09	112.23999786376953	112.51000213623047	110.18000030517578	110.3499984741211	110.3499984741211	1590500
140	2021-02-10	110.16999816894531	110.48999786376953	108.80999755859375	109.33999633789062	109.33999633789062	2750400
141	2021-02-11	110.13999938964844	111.16999816894531	108.72000122070312	109.5	109.5	1792200
142	2021-02-12	109.12000274658203	112.41000366210938	108.87000274658203	112.13999938964844	112.13999938964844	2128300
143	2021-02-16	112.83000183105469	114.0199966430664	112.0	113.61000061035156	113.61000061035156	2927800
144	2021-02-17	110.83000183105469	115.33000183105469	108.80999755859375	111.43000030517578	111.43000030517578	3816200
145	2021-02-18	108.97000122070312	115.20999908447266	108.5	114.12000274658203	114.12000274658203	2695900
146	2021-02-19	114.95999908447266	117.79000091552734	114.51000213623047	116.91000366210938	116.91000366210938	3463300
147	2021-02-22	118.75	122.12999725341797	117.54000091552734	119.95999908447266	119.95999908447266	4374200
148	2021-02-23	121.58000183105469	122.30999755859375	118.29000091552734	121.94999694824219	121.94999694824219	3703300
149	2021-02-24	123.3499984741211	127.4800033569336	122.37999725341797	127.26000213623047	127.26000213623047	4486200
150	2021-02-25	127.76000213623047	128.16000366210938	121.08999633789062	122.9800033569336	122.9800033569336	5262900
151	2021-02-26	123.58999633789062	124.58000183105469	120.13999938964844	123.68000030517578	123.68000030517578	3615400
152	2021-03-01	125.72000122070312	125.8499984741211	122.80000305175781	123.76000213623047	123.76000213623047	2614900
153	2021-03-02	123.9000015258789	125.08999633789062	122.5	124.25	124.25	3325600
154	2021-03-03	124.25	125.83999633789062	123.12999725341797	123.12999725341797	123.12999725341797	2108300
155	2021-03-04	123.25	123.31999969482422	117.0	120.72000122070312	120.72000122070312	3555500
156	2021-03-05	121.9000015258789	122.93000030517578	116.44000244140625	122.87000274658203	122.87000274658203	3696600
157	2021-03-08	123.5199966430664	126.76000213623047	122.0199966430664	125.41000366210938	125.41000366210938	2573200
158	2021-03-09	126.97000122070312	126.97000122070312	123.61000061035156	124.12000274658203	124.12000274658203	2560500
159	2021-03-10	124.38999938964844	125.9800033569336	122.80000305175781	124.51000213623047	124.51000213623047	1846700
160	2021-03-11	124.55999755859375	126.19999694824219	123.31999969482422	124.66000366210938	124.66000366210938	1711000
161	2021-03-12	125.31999969482422	126.58000183105469	124.33999633789062	126.0999984741211	126.0999984741211	1588800
162	2021-03-15	126.95999908447266	128.9199981689453	125.06999969482422	127.26000213623047	127.26000213623047	1773000
163	2021-03-16	127.38999938964844	127.77999877929688	123.7699966430664	123.95999908447266	123.95999908447266	1819400
164	2021-03-17	123.5	127.62000274658203	123.44999694824219	127.13999938964844	127.13999938964844	3831700
165	2021-03-18	126.56999969482422	128.67999267578125	125.0999984741211	125.63999938964844	125.63999938964844	2550000
166	2021-03-19	125.0	125.91999816894531	122.13999938964844	124.38999938964844	124.38999938964844	2810800
167	2021-03-22	124.51000213623047	124.83000183105469	122.4000015258789	122.91999816894531	122.91999816894531	2031200
168	2021-03-23	122.16000366210938	122.5999984741211	118.19999694824219	118.9000015258789	118.9000015258789	2659000
169	2021-03-24	119.83000183105469	121.6500015258789	118.47000122070312	118.5	118.5	2035000
170	2021-03-25	117.54000091552734	120.77999877929688	116.1500015258789	120.4000015258789	120.4000015258789	2680800
171	2021-03-26	121.08000183105469	121.61000061035156	118.91999816894531	121.12000274658203	121.12000274658203	2149800
172	2021-03-29	120.93000030517578	121.33999633789062	118.11000061035156	119.05000305175781	119.05000305175781	2135300
173	2021-03-30	118.94999694824219	122.61000061035156	118.69000244140625	122.05999755859375	122.05999755859375	2548900
174	2021-03-31	122.30999755859375	122.81999969482422	120.83999633789062	120.91999816894531	120.91999816894531	2031500
175	2021-04-01	121.9000015258789	122.0999984741211	120.37999725341797	121.6500015258789	121.6500015258789	1696900
176	2021-04-05	123.12000274658203	126.0999984741211	122.98999786376953	125.4000015258789	125.4000015258789	2261100
177	2021-04-06	125.55000305175781	127.54000091552734	125.5	126.66000366210938	126.66000366210938	1719500
178	2021-04-07	126.97000122070312	127.31999969482422	124.26000213623047	124.5199966430664	124.5199966430664	1803800
179	2021-04-08	124.37000274658203	126.12999725341797	122.80999755859375	124.75	124.75	1847100
180	2021-04-09	124.4000015258789	124.45999908447266	122.37000274658203	124.3499984741211	124.3499984741211	921500
181	2021-04-12	124.4800033569336	125.44000244140625	122.47000122070312	125.27999877929688	125.27999877929688	2057800
182	2021-04-13	123.77999877929688	126.87000274658203	122.43000030517578	126.11000061035156	126.11000061035156	3377700
183	2021-04-14	126.0	128.27999877929688	125.63999938964844	126.5199966430664	126.5199966430664	2461100
184	2021-04-15	127.37000274658203	127.8499984741211	125.77999877929688	127.27999877929688	127.27999877929688	1193000
185	2021-04-16	128.52000427246094	129.0500030517578	127.55000305175781	128.0500030517578	128.0500030517578	1721300
186	2021-04-19	127.48999786376953	127.7300033569336	125.26000213623047	125.93000030517578	125.93000030517578	1451000
187	2021-04-20	124.94999694824219	125.30000305175781	120.66999816894531	122.22000122070312	122.22000122070312	2328500
188	2021-04-21	122.51000213623047	123.97000122070312	121.30999755859375	123.91000366210938	123.91000366210938	1329400
189	2021-04-22	123.44000244140625	126.7699966430664	122.8499984741211	125.5	125.5	2235300
190	2021-04-23	125.94000244140625	127.43000030517578	125.55999755859375	127.4000015258789	127.4000015258789	1394600
191	2021-04-26	128.60000610351562	130.19000244140625	127.12000274658203	127.56999969482422	127.56999969482422	1357400
192	2021-04-27	127.72000122070312	130.35000610351562	127.58999633789062	130.00999450683594	130.00999450683594	1712900
193	2021-04-28	129.82000732421875	130.25	128.9600067138672	129.11000061035156	129.11000061035156	1328800
194	2021-04-29	130.8800048828125	132.69000244140625	128.4499969482422	130.38999938964844	130.38999938964844	1597000
195	2021-04-30	129.7100067138672	130.05999755859375	127.58000183105469	128.6999969482422	128.6999969482422	1263900
196	2021-05-03	129.63999938964844	130.1699981689453	128.38999938964844	128.6699981689453	128.6699981689453	1375300
197	2021-05-04	128.1699981689453	128.85000610351562	125.69000244140625	128.25	128.25	2574900
198	2021-05-05	127.11000061035156	128.11000061035156	122.31999969482422	122.62000274658203	122.62000274658203	3767400
199	2021-05-06	122.1500015258789	122.7300033569336	119.47000122070312	120.7699966430664	120.7699966430664	3108500
200	2021-05-07	121.19999694824219	123.54000091552734	119.80000305175781	123.44000244140625	123.44000244140625	2097100
201	2021-05-10	122.47000122070312	123.69999694824219	121.08000183105469	121.58000183105469	121.58000183105469	2219000
202	2021-05-11	119.26000213623047	122.16000366210938	118.16000366210938	121.83000183105469	121.83000183105469	1640400
203	2021-05-12	121.02999877929688	122.26000213623047	117.54000091552734	118.29000091552734	118.29000091552734	1984200
204	2021-05-13	118.83999633789062	121.16000366210938	118.2300033569336	120.16000366210938	120.16000366210938	1648500
205	2021-05-14	121.29000091552734	124.43000030517578	120.44999694824219	123.61000061035156	123.61000061035156	1470700
206	2021-05-17	123.43000030517578	123.43000030517578	120.38999938964844	121.70999908447266	121.70999908447266	1428900
207	2021-05-18	122.1500015258789	123.37000274658203	120.72000122070312	120.79000091552734	120.79000091552734	2237100
208	2021-05-19	118.23999786376953	120.66000366210938	117.88999938964844	120.56999969482422	120.56999969482422	1511900
209	2021-05-20	120.70999908447266	121.19999694824219	119.05000305175781	120.58000183105469	120.58000183105469	1484400
210	2021-05-21	121.31999969482422	122.22000122070312	120.69999694824219	120.9800033569336	120.9800033569336	1429500
211	2021-05-24	122.08999633789062	123.9000015258789	121.31999969482422	123.58999633789062	123.58999633789062	2057700
212	2021-05-25	124.62999725341797	125.30999755859375	123.3499984741211	123.80000305175781	123.80000305175781	1374200
213	2021-05-26	124.41999816894531	126.4000015258789	123.91999816894531	126.22000122070312	126.22000122070312	1523000
214	2021-05-27	127.0	127.68000030517578	125.11000061035156	126.2699966430664	126.2699966430664	2395700
215	2021-05-28	125.9000015258789	126.31999969482422	124.38999938964844	125.2699966430664	125.2699966430664	893700
216	2021-06-01	127.5999984741211	127.5999984741211	125.80000305175781	126.61000061035156	126.61000061035156	1489100
217	2021-06-02	126.87999725341797	127.0	124.55999755859375	125.16999816894531	125.16999816894531	1462100
218	2021-06-03	124.12999725341797	124.5	122.19000244140625	123.12999725341797	123.12999725341797	1331400
219	2021-06-04	123.75	124.81999969482422	122.93000030517578	124.75	124.75	1657100
220	2021-06-07	125.52999877929688	125.80999755859375	124.52999877929688	124.9000015258789	124.9000015258789	1353900
221	2021-06-08	125.16999816894531	128.16000366210938	124.76000213623047	127.83999633789062	127.83999633789062	1978500
222	2021-06-09	128.35000610351562	128.77000427246094	126.37999725341797	126.44999694824219	126.44999694824219	1508900
223	2021-06-10	126.79000091552734	127.2699966430664	125.26000213623047	126.58999633789062	126.58999633789062	1741800
224	2021-06-11	126.79000091552734	128.74000549316406	126.61000061035156	128.61000061035156	128.61000061035156	1590000
225	2021-06-14	128.35000610351562	129.85000610351562	127.58999633789062	128.61000061035156	128.61000061035156	1571100
226	2021-06-15	128.3699951171875	129.97000122070312	128.1300048828125	129.25	129.25	2571100
227	2021-06-16	129.47999572753906	129.80999755859375	126.5	126.93000030517578	126.93000030517578	1970600
228	2021-06-17	127.01000213623047	128.22999572753906	125.26000213623047	126.23999786376953	126.23999786376953	1857900
229	2021-06-18	124.48999786376953	125.20999908447266	123.38999938964844	123.72000122070312	123.72000122070312	2006600
230	2021-06-21	124.56999969482422	126.87000274658203	123.56999969482422	126.73999786376953	126.73999786376953	2280900
231	2021-06-22	126.86000061035156	126.91999816894531	125.3499984741211	126.0999984741211	126.0999984741211	1394200
232	2021-06-23	125.80000305175781	126.41000366210938	125.4000015258789	125.68000030517578	125.68000030517578	1007500
233	2021-06-24	126.7699966430664	126.81999969482422	124.25	124.51000213623047	124.51000213623047	1645200
234	2021-06-25	125.04000091552734	125.48999786376953	124.19000244140625	124.4800033569336	124.4800033569336	5399400
235	2021-06-28	124.05999755859375	124.05999755859375	119.51000213623047	120.72000122070312	120.72000122070312	2031400
236	2021-06-29	120.76000213623047	121.20999908447266	118.66000366210938	118.94999694824219	118.94999694824219	1728400
237	2021-06-30	119.05999755859375	120.80000305175781	118.9000015258789	120.62000274658203	120.62000274658203	2656800
238	2021-07-01	120.62999725341797	123.83999633789062	120.62000274658203	123.62000274658203	123.62000274658203	2466900
239	2021-07-02	124.48999786376953	127.02999877929688	123.76000213623047	126.80999755859375	126.80999755859375	2291500
240	2021-07-06	127.05999755859375	128.0	124.12999725341797	125.83000183105469	125.83000183105469	1854700
241	2021-07-07	124.62999725341797	126.38999938964844	121.83000183105469	124.44999694824219	124.44999694824219	1958000
242	2021-07-08	122.19000244140625	124.12000274658203	120.68000030517578	123.12999725341797	123.12999725341797	2458700
243	2021-07-09	124.2300033569336	126.2300033569336	123.38999938964844	126.05000305175781	126.05000305175781	1335800
244	2021-07-12	125.0	126.37999725341797	124.44000244140625	125.8499984741211	125.8499984741211	2030500
245	2021-07-13	125.18000030517578	125.5	123.31999969482422	123.45999908447266	123.45999908447266	1550700
246	2021-07-14	123.72000122070312	125.31999969482422	123.2300033569336	123.87000274658203	123.87000274658203	1525100
247	2021-07-15	123.0	123.83999633789062	121.88999938964844	122.9000015258789	122.9000015258789	1986700
248	2021-07-16	124.16999816894531	125.0	119.41000366210938	119.75	119.75	3002400
249	2021-07-19	116.0	119.45999908447266	114.69999694824219	117.01000213623047	117.01000213623047	5226900
250	2021-07-20	117.33999633789062	121.41999816894531	116.69999694824219	120.9000015258789	120.9000015258789	1715000
251	2021-07-21	121.88999938964844	125.31999969482422	121.66000366210938	124.93000030517578	124.93000030517578	2022300
252	2021-07-22	124.08000183105469	124.55000305175781	122.31999969482422	123.20999908447266	123.20999908447266	1561700
253	2021-07-23	124.5999984741211	125.62000274658203	123.62000274658203	125.26000213623047	125.26000213623047	2485600
254	2021-07-26	124.7300033569336	127.29000091552734	123.30999755859375	126.66999816894531	126.66999816894531	2676500
255	2021-07-27	125.79000091552734	128.57000732421875	124.79000091552734	128.5	128.5	2487500
256	2021-07-28	129.22999572753906	129.91000366210938	126.5999984741211	129.52999877929688	129.52999877929688	2225300
257	2021-07-29	130.0	136.88999938964844	127.5	134.5	134.5	3619700
258	2021-07-30	133.3699951171875	133.80999755859375	131.00999450683594	131.4499969482422	131.4499969482422	1849500
259	2021-08-02	132.47000122070312	132.88999938964844	127.0199966430664	127.87000274658203	127.87000274658203	2154700
260	2021-08-03	128.14999389648438	128.14999389648438	123.47000122070312	126.08000183105469	126.08000183105469	3137300
261	2021-08-04	124.55999755859375	125.83999633789062	123.11000061035156	124.38999938964844	124.38999938964844	2249500
262	2021-08-05	125.33999633789062	127.3499984741211	124.83999633789062	126.4000015258789	126.4000015258789	1881300
263	2021-08-06	126.7699966430664	127.33000183105469	125.4000015258789	126.66000366210938	126.66000366210938	1717100
264	2021-08-09	125.98999786376953	126.0	122.80999755859375	124.61000061035156	124.61000061035156	1774600
265	2021-08-10	124.69000244140625	127.25	124.1500015258789	126.3499984741211	126.3499984741211	1637500
266	2021-08-11	125.55000305175781	126.33999633789062	124.16000366210938	125.02999877929688	125.02999877929688	2218200
267	2021-08-12	124.47000122070312	124.87000274658203	122.55000305175781	123.43000030517578	123.43000030517578	2069800
268	2021-08-13	123.08000183105469	123.43000030517578	121.31999969482422	122.20999908447266	122.20999908447266	1951400
269	2021-08-16	121.12999725341797	122.58000183105469	120.18000030517578	121.48999786376953	121.48999786376953	2464400
270	2021-08-17	120.11000061035156	120.79000091552734	119.36000061035156	119.98999786376953	119.98999786376953	2233300
271	2021-08-18	119.38999938964844	120.41999816894531	118.08000183105469	119.0	119.0	2360000
272	2021-08-19	118.80000305175781	119.47000122070312	117.52999877929688	119.2300033569336	119.2300033569336	2692200
273	2021-08-20	118.5	122.33999633789062	118.33999633789062	121.7699966430664	121.7699966430664	2554900
274	2021-08-23	122.69000244140625	123.70999908447266	121.93000030517578	123.02999877929688	123.02999877929688	1799500
275	2021-08-24	124.16000366210938	127.94999694824219	124.13999938964844	126.86000061035156	126.86000061035156	2182700
276	2021-08-25	126.87000274658203	127.91999816894531	125.44000244140625	127.31999969482422	127.31999969482422	1392700
277	2021-08-26	126.69000244140625	126.73999786376953	124.58999633789062	125.62000274658203	125.62000274658203	1038000
278	2021-08-27	125.4800033569336	127.97000122070312	125.4800033569336	127.55999755859375	127.55999755859375	1149200
279	2021-08-30	127.9000015258789	127.9000015258789	125.2300033569336	125.72000122070312	125.72000122070312	1136800
280	2021-08-31	125.72000122070312	126.16999816894531	124.02999877929688	124.86000061035156	124.86000061035156	2698000
281	2021-09-01	125.61000061035156	125.97000122070312	124.16999816894531	125.31999969482422	125.31999969482422	2127500
282	2021-09-02	124.72000122070312	125.52999877929688	123.77999877929688	124.38999938964844	124.38999938964844	1991000
283	2021-09-03	123.91000366210938	124.16000366210938	120.8499984741211	123.08000183105469	123.08000183105469	1697300
284	2021-09-07	122.5	123.98999786376953	121.87999725341797	123.37000274658203	123.37000274658203	1132200
285	2021-09-08	123.88999938964844	124.19000244140625	121.41999816894531	122.76000213623047	122.76000213623047	2288400
286	2021-09-09	122.68000030517578	126.95999908447266	122.5199966430664	125.75	125.75	1933900
287	2021-09-10	126.69999694824219	128.86000061035156	125.3499984741211	127.4000015258789	127.4000015258789	2287700
288	2021-09-13	128.25999450683594	130.25	126.7300033569336	130.2100067138672	130.2100067138672	1459800
289	2021-09-14	130.60000610351562	132.11000061035156	129.52000427246094	131.82000732421875	131.82000732421875	1767300
290	2021-09-15	131.1199951171875	131.86000061035156	128.8300018310547	131.39999389648438	131.39999389648438	1697200
291	2021-09-16	131.1199951171875	132.55999755859375	130.85000610351562	132.02000427246094	132.02000427246094	972700
292	2021-09-17	132.1199951171875	133.44000244140625	130.83999633789062	131.2100067138672	131.2100067138672	1748600
293	2021-09-20	129.1999969482422	130.16000366210938	126.9800033569336	128.8300018310547	128.8300018310547	1976400
294	2021-09-21	130.11000061035156	130.85000610351562	127.69000244140625	127.81999969482422	127.81999969482422	1520700
295	2021-09-22	128.38999938964844	130.07000732421875	128.24000549316406	129.19000244140625	129.19000244140625	1851700
296	2021-09-23	129.89999389648438	135.10000610351562	129.66000366210938	134.49000549316406	134.49000549316406	2505800
297	2021-09-24	134.36000061035156	136.30999755859375	133.99000549316406	135.47999572753906	135.47999572753906	2311800
298	2021-09-27	137.3300018310547	139.3699951171875	136.4499969482422	138.8000030517578	138.8000030517578	2323600
299	2021-09-28	138.22999572753906	140.2100067138672	136.07000732421875	136.5500030517578	136.5500030517578	2342900
300	2021-09-29	137.30999755859375	137.36000061035156	133.55999755859375	135.16000366210938	135.16000366210938	2152600
301	2021-09-30	135.02999877929688	135.02999877929688	131.75	132.11000061035156	132.11000061035156	2415900
302	2021-10-01	134.77000427246094	138.5800018310547	134.1300048828125	138.14999389648438	138.14999389648438	4563100
303	2021-10-04	138.4600067138672	141.44000244140625	136.9199981689453	138.50999450683594	138.50999450683594	3687400
304	2021-10-05	138.75	140.8300018310547	137.7899932861328	139.75	139.75	2028500
305	2021-10-06	137.9499969482422	139.6300048828125	135.6999969482422	139.36000061035156	139.36000061035156	1751600
306	2021-10-07	140.86000061035156	143.30999755859375	140.1300048828125	141.1699981689453	141.1699981689453	1503400
307	2021-10-08	141.3699951171875	142.5	140.88999938964844	141.50999450683594	141.50999450683594	1653900
308	2021-10-11	141.42999267578125	143.80999755859375	141.19000244140625	142.85000610351562	142.85000610351562	1494900
309	2021-10-12	143.22000122070312	145.11000061035156	142.9499969482422	144.6999969482422	144.6999969482422	2336500
310	2021-10-13	145.0	145.25	140.7100067138672	140.8300018310547	140.8300018310547	2195100
311	2021-10-14	142.2899932861328	142.55999755859375	141.24000549316406	141.5800018310547	141.5800018310547	1218200
312	2021-10-15	143.2100067138672	145.4499969482422	143.1199951171875	144.52000427246094	144.52000427246094	1674700
313	2021-10-18	143.3699951171875	144.75	142.72000122070312	144.05999755859375	144.05999755859375	1074500
314	2021-10-19	144.97999572753906	144.97999572753906	140.7899932861328	140.9499969482422	140.9499969482422	3772100
315	2021-10-20	140.52999877929688	141.91000366210938	139.49000549316406	140.24000549316406	140.24000549316406	1501200
316	2021-10-21	140.08999633789062	141.6300048828125	139.75999450683594	141.5	141.5	1306800
317	2021-10-22	140.57000732421875	142.75999450683594	140.47000122070312	141.66000366210938	141.66000366210938	1091000
318	2021-10-25	141.77000427246094	143.02999877929688	139.85000610351562	142.1699981689453	142.1699981689453	1412300
319	2021-10-26	143.4600067138672	145.25	143.02000427246094	144.4499969482422	144.4499969482422	2642300
320	2021-10-27	141.0800018310547	149.0399932861328	140.41000366210938	147.22000122070312	147.22000122070312	3504700
321	2021-10-28	148.35000610351562	148.72999572753906	145.58999633789062	146.0399932861328	146.0399932861328	1620600
322	2021-10-29	145.5800018310547	146.5	142.83999633789062	143.9499969482422	143.9499969482422	2566000
323	2021-11-01	144.3000030517578	145.50999450683594	143.1999969482422	144.77999877929688	144.77999877929688	4249400
324	2021-11-02	144.50999450683594	144.9600067138672	140.6199951171875	141.33999633789062	141.33999633789062	2592200
325	2021-11-03	140.49000549316406	146.80999755859375	139.8699951171875	145.24000549316406	145.24000549316406	2336200
326	2021-11-04	145.99000549316406	148.08999633789062	145.83999633789062	147.44000244140625	147.44000244140625	1284900
327	2021-11-05	152.19000244140625	153.83999633789062	148.69000244140625	151.83999633789062	151.83999633789062	3035100
328	2021-11-08	152.25999450683594	154.39999389648438	150.47999572753906	151.1699981689453	151.1699981689453	1893700
329	2021-11-09	150.8699951171875	151.97999572753906	146.6300048828125	148.4600067138672	148.4600067138672	1354600
330	2021-11-10	147.42999267578125	149.19000244140625	145.22999572753906	146.52999877929688	146.52999877929688	1255900
331	2021-11-11	145.80999755859375	147.14999389648438	143.39999389648438	143.5800018310547	143.5800018310547	1634100
332	2021-11-12	143.6999969482422	145.4600067138672	142.8000030517578	143.47000122070312	143.47000122070312	1872500
333	2021-11-15	144.25	144.41000366210938	142.4199981689453	142.91000366210938	142.91000366210938	955600
334	2021-11-16	142.8699951171875	144.2899932861328	140.32000732421875	141.74000549316406	141.74000549316406	2396700
335	2021-11-17	140.80999755859375	144.72999572753906	139.85000610351562	144.52999877929688	144.52999877929688	2306000
336	2021-11-18	145.08999633789062	145.88999938964844	142.50999450683594	143.58999633789062	143.58999633789062	1313400
337	2021-11-19	140.72999572753906	145.13999938964844	137.08999633789062	144.3699951171875	144.3699951171875	3014500
338	2021-11-22	145.5500030517578	145.67999267578125	141.86000061035156	143.8699951171875	143.8699951171875	2180600
339	2021-11-23	145.5500030517578	146.8300018310547	144.58999633789062	145.72999572753906	145.72999572753906	1405600
340	2021-11-24	143.97999572753906	146.3699951171875	142.9499969482422	145.2899932861328	145.2899932861328	1066900
341	2021-11-26	135.8000030517578	136.60000610351562	132.1199951171875	136.2100067138672	136.2100067138672	3513600
342	2021-11-29	138.47000122070312	140.39999389648438	137.89999389648438	138.07000732421875	138.07000732421875	2558000
343	2021-11-30	135.99000549316406	137.42999267578125	133.7899932861328	135.07000732421875	135.07000732421875	2992400
344	2021-12-01	137.55999755859375	138.60000610351562	129.8800048828125	129.9600067138672	129.9600067138672	3570800
345	2021-12-02	131.66000366210938	140.57000732421875	130.97000122070312	139.58999633789062	139.58999633789062	3150700
346	2021-12-03	139.5800018310547	140.39999389648438	135.5399932861328	138.74000549316406	138.74000549316406	2732500