Volt/voltron/data/HOLX.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	61.560001373291016	61.88999938964844	60.93000030517578	61.75	61.75	2111900
3	2020-07-27	61.790000915527344	62.869998931884766	61.41999816894531	62.689998626708984	62.689998626708984	1551900
4	2020-07-28	62.43000030517578	62.75	61.91999816894531	62.099998474121094	62.099998474121094	1481800
5	2020-07-29	62.45000076293945	64.20999908447266	62.150001525878906	64.0	64.0	2220500
6	2020-07-30	69.5199966430664	70.1500015258789	67.44999694824219	69.70999908447266	69.70999908447266	4817500
7	2020-07-31	68.66999816894531	70.3499984741211	68.66999816894531	69.77999877929688	69.77999877929688	2584000
8	2020-08-03	70.5999984741211	71.48999786376953	70.08000183105469	71.31999969482422	71.31999969482422	2654900
9	2020-08-04	71.22000122070312	72.20999908447266	70.80000305175781	72.05999755859375	72.05999755859375	1832900
10	2020-08-05	72.26000213623047	73.62999725341797	72.20999908447266	73.31999969482422	73.31999969482422	2236400
11	2020-08-06	72.80000305175781	73.25	69.44000244140625	70.25	70.25	3267000
12	2020-08-07	70.30000305175781	71.30000305175781	68.08000183105469	68.55000305175781	68.55000305175781	3146300
13	2020-08-10	68.62000274658203	68.7300033569336	65.70999908447266	65.9000015258789	65.9000015258789	2819200
14	2020-08-11	66.33999633789062	66.33999633789062	64.16999816894531	65.79000091552734	65.79000091552734	2864200
15	2020-08-12	66.26000213623047	68.55000305175781	66.13999938964844	67.98999786376953	67.98999786376953	1868400
16	2020-08-13	67.54000091552734	68.7699966430664	67.41999816894531	68.12000274658203	68.12000274658203	1636300
17	2020-08-14	67.63999938964844	68.0199966430664	66.47000122070312	66.80999755859375	66.80999755859375	1065600
18	2020-08-17	67.01000213623047	68.4800033569336	66.91999816894531	68.08000183105469	68.08000183105469	1708500
19	2020-08-18	68.19999694824219	68.62999725341797	67.5999984741211	67.80000305175781	67.80000305175781	1456400
20	2020-08-19	67.9800033569336	68.41999816894531	66.87999725341797	67.04000091552734	67.04000091552734	2019600
21	2020-08-20	66.66000366210938	67.37999725341797	66.51000213623047	67.08000183105469	67.08000183105469	1534600
22	2020-08-21	66.75	67.02999877929688	66.4000015258789	66.75	66.75	1790600
23	2020-08-24	66.94000244140625	67.23999786376953	65.11000061035156	65.33000183105469	65.33000183105469	1426900
24	2020-08-25	65.6500015258789	66.19999694824219	64.98999786376953	66.11000061035156	66.11000061035156	1109400
25	2020-08-26	66.05999755859375	66.41999816894531	65.30000305175781	65.91000366210938	65.91000366210938	1044300
26	2020-08-27	60.029998779296875	62.45000076293945	57.939998626708984	61.540000915527344	61.540000915527344	8004300
27	2020-08-28	61.970001220703125	61.970001220703125	59.5	60.369998931884766	60.369998931884766	4093500
28	2020-08-31	60.599998474121094	61.11000061035156	59.61000061035156	59.720001220703125	59.720001220703125	3745400
29	2020-09-01	59.84000015258789	60.5099983215332	58.400001525878906	59.220001220703125	59.220001220703125	2634000
30	2020-09-02	59.4900016784668	61.90999984741211	58.81999969482422	61.7400016784668	61.7400016784668	3022800
31	2020-09-03	61.13999938964844	61.7400016784668	58.65999984741211	59.209999084472656	59.209999084472656	2848100
32	2020-09-04	59.36000061035156	59.61000061035156	56.810001373291016	58.2400016784668	58.2400016784668	2627900
33	2020-09-08	57.61000061035156	58.970001220703125	57.02000045776367	57.599998474121094	57.599998474121094	2065600
34	2020-09-09	58.06999969482422	59.459999084472656	57.97999954223633	59.22999954223633	59.22999954223633	2489100
35	2020-09-10	59.34000015258789	60.90999984741211	58.65999984741211	59.91999816894531	59.91999816894531	2736500
36	2020-09-11	63.880001068115234	64.0	61.31999969482422	62.040000915527344	62.040000915527344	3672000
37	2020-09-14	62.279998779296875	62.59000015258789	60.45000076293945	60.650001525878906	60.650001525878906	1924700
38	2020-09-15	61.130001068115234	61.95000076293945	60.68000030517578	60.88999938964844	60.88999938964844	1817300
39	2020-09-16	61.279998779296875	61.7400016784668	60.540000915527344	60.77000045776367	60.77000045776367	1547600
40	2020-09-17	59.939998626708984	63.279998779296875	59.709999084472656	63.22999954223633	63.22999954223633	2978500
41	2020-09-18	63.16999816894531	64.27999877929688	62.27000045776367	63.56999969482422	63.56999969482422	3929600
42	2020-09-21	62.5	65.22000122070312	61.290000915527344	65.12000274658203	65.12000274658203	3006200
43	2020-09-22	65.0	65.58000183105469	63.650001525878906	65.37999725341797	65.37999725341797	2036200
44	2020-09-23	65.72000122070312	65.72000122070312	63.689998626708984	63.75	63.75	1369200
45	2020-09-24	63.720001220703125	63.880001068115234	62.4900016784668	63.0099983215332	63.0099983215332	1077300
46	2020-09-25	63.04999923706055	64.44000244140625	62.45000076293945	64.3499984741211	64.3499984741211	1112900
47	2020-09-28	65.7300033569336	66.61000061035156	65.0999984741211	65.7699966430664	65.7699966430664	1630100
48	2020-09-29	65.81999969482422	66.7300033569336	65.48999786376953	66.12000274658203	66.12000274658203	1242700
49	2020-09-30	66.04000091552734	67.44999694824219	65.55999755859375	66.47000122070312	66.47000122070312	1698700
50	2020-10-01	67.0	67.86000061035156	65.97000122070312	66.3499984741211	66.3499984741211	1494000
51	2020-10-02	65.62999725341797	67.30999755859375	65.5999984741211	66.87999725341797	66.87999725341797	1085700
52	2020-10-05	67.55999755859375	68.44000244140625	67.45999908447266	67.9000015258789	67.9000015258789	1363800
53	2020-10-06	68.18000030517578	68.80000305175781	67.0199966430664	67.29000091552734	67.29000091552734	1310600
54	2020-10-07	68.12999725341797	69.30999755859375	67.80999755859375	68.93000030517578	68.93000030517578	1380300
55	2020-10-08	69.31999969482422	69.44000244140625	68.0199966430664	68.29000091552734	68.29000091552734	1632600
56	2020-10-09	69.02999877929688	69.70999908447266	68.05999755859375	69.38999938964844	69.38999938964844	1540000
57	2020-10-12	69.54000091552734	69.70999908447266	68.04000091552734	68.33999633789062	68.33999633789062	1734900
58	2020-10-13	68.25	68.48999786376953	67.41999816894531	67.66999816894531	67.66999816894531	1781700
59	2020-10-14	68.1500015258789	68.16000366210938	65.83999633789062	66.5	66.5	1810800
60	2020-10-15	66.37000274658203	66.58999633789062	65.30999755859375	65.93000030517578	65.93000030517578	1758900
61	2020-10-16	66.12000274658203	67.44999694824219	65.48999786376953	66.9000015258789	66.9000015258789	2285400
62	2020-10-19	66.80999755859375	67.79000091552734	66.56999969482422	67.01000213623047	67.01000213623047	1231800
63	2020-10-20	67.23999786376953	67.77999877929688	66.3499984741211	66.37999725341797	66.37999725341797	883700
64	2020-10-21	66.55999755859375	67.16999816894531	65.73999786376953	65.8499984741211	65.8499984741211	1211700
65	2020-10-22	65.6500015258789	68.20999908447266	65.56999969482422	67.97000122070312	67.97000122070312	1537400
66	2020-10-23	68.2300033569336	68.43000030517578	67.16000366210938	67.91000366210938	67.91000366210938	1029500
67	2020-10-26	67.68000030517578	68.94999694824219	67.29000091552734	68.66000366210938	68.66000366210938	1649000
68	2020-10-27	68.41000366210938	71.06999969482422	68.41000366210938	70.91999816894531	70.91999816894531	2094400
69	2020-10-28	69.7300033569336	71.45999908447266	69.38999938964844	69.69000244140625	69.69000244140625	2526800
70	2020-10-29	69.55000305175781	70.83000183105469	69.16000366210938	70.5	70.5	2300000
71	2020-10-30	70.44999694824219	71.0199966430664	67.70999908447266	68.81999969482422	68.81999969482422	2228500
72	2020-11-02	69.8499984741211	70.73999786376953	69.44000244140625	70.55999755859375	70.55999755859375	2328600
73	2020-11-03	70.83999633789062	72.18000030517578	70.4800033569336	71.91999816894531	71.91999816894531	1778700
74	2020-11-04	72.69999694824219	74.41999816894531	72.41999816894531	73.75	73.75	2177400
75	2020-11-05	76.5	77.47000122070312	74.2300033569336	76.66999816894531	76.66999816894531	3135900
76	2020-11-06	77.43000030517578	77.48999786376953	74.5999984741211	75.05000305175781	75.05000305175781	2381400
77	2020-11-09	66.63999938964844	70.0	66.05000305175781	68.3499984741211	68.3499984741211	5826600
78	2020-11-10	68.2300033569336	68.51000213623047	64.01000213623047	66.69000244140625	66.69000244140625	3254100
79	2020-11-11	67.66000366210938	70.13999938964844	67.2300033569336	69.83999633789062	69.83999633789062	2379400
80	2020-11-12	70.51000213623047	70.91999816894531	69.58000183105469	70.19999694824219	70.19999694824219	2147300
81	2020-11-13	70.06999969482422	71.8499984741211	69.29000091552734	69.73999786376953	69.73999786376953	2150400
82	2020-11-16	69.16999816894531	71.13999938964844	68.97000122070312	71.06999969482422	71.06999969482422	2073700
83	2020-11-17	71.08000183105469	72.83000183105469	71.08000183105469	72.0	72.0	1870800
84	2020-11-18	72.0999984741211	72.20999908447266	69.91999816894531	70.01000213623047	70.01000213623047	1688000
85	2020-11-19	70.0	70.51000213623047	69.66000366210938	70.01000213623047	70.01000213623047	2044200
86	2020-11-20	69.26000213623047	69.66999816894531	68.5999984741211	68.98999786376953	68.98999786376953	2314500
87	2020-11-23	69.72000122070312	69.75	67.33000183105469	68.06999969482422	68.06999969482422	1730800
88	2020-11-24	68.48999786376953	69.20999908447266	67.62000274658203	67.68000030517578	67.68000030517578	1957000
89	2020-11-25	67.8499984741211	68.80999755859375	67.63999938964844	68.2300033569336	68.2300033569336	1614400
90	2020-11-27	68.56999969482422	69.52999877929688	68.38999938964844	69.51000213623047	69.51000213623047	624400
91	2020-11-30	69.5199966430664	69.87000274658203	68.12000274658203	69.12999725341797	69.12999725341797	2230300
92	2020-12-01	69.36000061035156	70.18000030517578	68.9000015258789	69.62999725341797	69.62999725341797	1262900
93	2020-12-02	69.52999877929688	71.0199966430664	68.66000366210938	70.86000061035156	70.86000061035156	1472100
94	2020-12-03	70.93000030517578	72.70999908447266	70.5999984741211	72.48999786376953	72.48999786376953	1975700
95	2020-12-04	72.12000274658203	73.20999908447266	71.41999816894531	73.16000366210938	73.16000366210938	1451300
96	2020-12-07	73.2300033569336	73.69000244140625	72.5999984741211	73.18000030517578	73.18000030517578	1739200
97	2020-12-08	72.98999786376953	73.13999938964844	72.36000061035156	72.7699966430664	72.7699966430664	1629500
98	2020-12-09	73.19000244140625	73.19000244140625	71.33000183105469	71.83000183105469	71.83000183105469	1476400
99	2020-12-10	71.7300033569336	76.44000244140625	71.51000213623047	76.25	76.25	3683000
100	2020-12-11	75.91000366210938	76.55999755859375	73.79000091552734	74.31999969482422	74.31999969482422	2295700
101	2020-12-14	75.13999938964844	76.8499984741211	73.9800033569336	74.16999816894531	74.16999816894531	1911300
102	2020-12-15	74.37000274658203	76.4800033569336	73.70999908447266	75.5	75.5	1509200
103	2020-12-16	76.05999755859375	76.05999755859375	73.41999816894531	73.62999725341797	73.62999725341797	1894100
104	2020-12-17	74.0999984741211	75.1500015258789	73.41000366210938	75.0999984741211	75.0999984741211	1932500
105	2020-12-18	75.73999786376953	75.94000244140625	73.08000183105469	74.7699966430664	74.7699966430664	3986100
106	2020-12-21	73.9000015258789	75.37999725341797	73.33000183105469	75.2300033569336	75.2300033569336	1304400
107	2020-12-22	75.70999908447266	76.36000061035156	74.41999816894531	74.66999816894531	74.66999816894531	1503300
108	2020-12-23	75.08000183105469	75.54000091552734	74.38999938964844	75.05999755859375	75.05999755859375	1306000
109	2020-12-24	74.8499984741211	75.0999984741211	74.19999694824219	74.7699966430664	74.7699966430664	571700
110	2020-12-28	75.6500015258789	75.9800033569336	72.48999786376953	72.58000183105469	72.58000183105469	1186500
111	2020-12-29	73.06999969482422	73.19000244140625	70.6500015258789	71.73999786376953	71.73999786376953	1228300
112	2020-12-30	72.2300033569336	72.2699966430664	71.18000030517578	71.75	71.75	924500
113	2020-12-31	71.91000366210938	72.94000244140625	71.16000366210938	72.83000183105469	72.83000183105469	798700
114	2021-01-04	73.22000122070312	74.41000366210938	71.87000274658203	73.12000274658203	73.12000274658203	1876400
115	2021-01-05	73.25	76.29000091552734	73.0	76.0199966430664	76.0199966430664	1845300
116	2021-01-06	76.3499984741211	79.80000305175781	75.4000015258789	78.02999877929688	78.02999877929688	2162500
117	2021-01-07	78.7699966430664	80.5199966430664	76.86000061035156	77.97000122070312	77.97000122070312	2305400
118	2021-01-08	80.54000091552734	81.80000305175781	78.8499984741211	80.48999786376953	80.48999786376953	3155000
119	2021-01-11	80.22000122070312	80.26000213623047	78.13999938964844	78.5199966430664	78.5199966430664	1588200
120	2021-01-12	79.22000122070312	79.66999816894531	77.12000274658203	77.6500015258789	77.6500015258789	1937400
121	2021-01-13	77.80999755859375	79.26000213623047	77.58000183105469	77.8499984741211	77.8499984741211	1113900
122	2021-01-14	77.62999725341797	78.12000274658203	76.4000015258789	76.4800033569336	76.4800033569336	1825600
123	2021-01-15	76.55999755859375	76.80999755859375	75.30999755859375	76.0999984741211	76.0999984741211	1036700
124	2021-01-19	77.13999938964844	77.30000305175781	75.68000030517578	75.98999786376953	75.98999786376953	1077500
125	2021-01-20	76.0	77.44999694824219	75.55000305175781	77.22000122070312	77.22000122070312	1227100
126	2021-01-21	77.19000244140625	77.76000213623047	75.0199966430664	75.91999816894531	75.91999816894531	1291500
127	2021-01-22	75.76000213623047	76.1500015258789	75.30999755859375	75.69999694824219	75.69999694824219	997100
128	2021-01-25	76.02999877929688	76.58999633789062	74.41000366210938	76.33999633789062	76.33999633789062	1548800
129	2021-01-26	77.11000061035156	77.33000183105469	74.08000183105469	74.5199966430664	74.5199966430664	1439900
130	2021-01-27	73.69999694824219	73.88999938964844	71.08000183105469	72.51000213623047	72.51000213623047	3162300
131	2021-01-28	76.11000061035156	78.19999694824219	75.5	75.77999877929688	75.77999877929688	3538000
132	2021-01-29	75.55000305175781	81.98999786376953	75.2300033569336	79.7300033569336	79.7300033569336	4168100
133	2021-02-01	80.9000015258789	84.06999969482422	80.80000305175781	82.88999938964844	82.88999938964844	3067400
134	2021-02-02	84.69000244140625	85.0	81.81999969482422	82.13999938964844	82.13999938964844	2066300
135	2021-02-03	82.26000213623047	83.05000305175781	80.6500015258789	82.31999969482422	82.31999969482422	2842000
136	2021-02-04	82.69999694824219	84.87999725341797	81.80999755859375	83.72000122070312	83.72000122070312	3046200
137	2021-02-05	84.16999816894531	84.62999725341797	82.2699966430664	82.80000305175781	82.80000305175781	1326800
138	2021-02-08	83.01000213623047	83.80000305175781	81.72000122070312	82.27999877929688	82.27999877929688	1746500
139	2021-02-09	82.01000213623047	82.7699966430664	81.0	81.1500015258789	81.1500015258789	1289900
140	2021-02-10	81.3499984741211	81.58999633789062	79.44000244140625	79.5999984741211	79.5999984741211	1859000
141	2021-02-11	80.23999786376953	81.05999755859375	79.61000061035156	80.0199966430664	80.0199966430664	1580900
142	2021-02-12	80.66000366210938	83.12999725341797	79.75	82.9800033569336	82.9800033569336	1576700
143	2021-02-16	85.0	85.0	82.5999984741211	83.43000030517578	83.43000030517578	2006600
144	2021-02-17	83.19000244140625	84.41000366210938	81.38999938964844	82.5	82.5	1848500
145	2021-02-18	82.0199966430664	82.66000366210938	80.4000015258789	82.33000183105469	82.33000183105469	1685700
146	2021-02-19	82.58000183105469	83.0	75.43000030517578	75.69000244140625	75.69000244140625	5375800
147	2021-02-22	75.7699966430664	77.0	73.44999694824219	74.56999969482422	74.56999969482422	3288500
148	2021-02-23	74.0999984741211	76.47000122070312	73.33000183105469	75.5	75.5	2857000
149	2021-02-24	74.91999816894531	76.30000305175781	74.80999755859375	75.1500015258789	75.1500015258789	1901300
150	2021-02-25	74.47000122070312	75.13999938964844	71.45999908447266	72.36000061035156	72.36000061035156	2437100
151	2021-02-26	72.48999786376953	72.95999908447266	71.4000015258789	72.08999633789062	72.08999633789062	2611300
152	2021-03-01	72.2300033569336	75.05999755859375	72.2300033569336	74.63999938964844	74.63999938964844	1618500
153	2021-03-02	75.31999969482422	75.8499984741211	74.7699966430664	74.81999969482422	74.81999969482422	1496600
154	2021-03-03	74.56999969482422	75.05000305175781	71.72000122070312	71.97000122070312	71.97000122070312	1633600
155	2021-03-04	71.62000274658203	72.36000061035156	68.91999816894531	70.41000366210938	70.41000366210938	1769100
156	2021-03-05	70.91000366210938	72.45999908447266	67.87999725341797	72.3499984741211	72.3499984741211	2255700
157	2021-03-08	72.31999969482422	73.06999969482422	70.72000122070312	70.91000366210938	70.91000366210938	1714800
158	2021-03-09	72.13999938964844	74.18000030517578	71.83999633789062	71.87999725341797	71.87999725341797	1549000
159	2021-03-10	71.94999694824219	73.2699966430664	67.7300033569336	68.76000213623047	68.76000213623047	3697800
160	2021-03-11	69.88999938964844	71.19000244140625	68.69999694824219	71.02999877929688	71.02999877929688	2784800
161	2021-03-12	71.27999877929688	71.27999877929688	69.05000305175781	70.77999877929688	70.77999877929688	1593600
162	2021-03-15	71.01000213623047	72.0	70.44000244140625	71.91999816894531	71.91999816894531	1639100
163	2021-03-16	72.87999725341797	72.87999725341797	71.33999633789062	71.94999694824219	71.94999694824219	1225200
164	2021-03-17	71.5	72.61000061035156	70.7699966430664	71.66999816894531	71.66999816894531	1783300
165	2021-03-18	71.04000091552734	72.4800033569336	70.69000244140625	70.80000305175781	70.80000305175781	1581700
166	2021-03-19	71.22000122070312	72.26000213623047	70.5999984741211	72.02999877929688	72.02999877929688	2811800
167	2021-03-22	72.91000366210938	74.05000305175781	72.33999633789062	73.93000030517578	73.93000030517578	1568400
168	2021-03-23	74.08999633789062	74.2300033569336	72.4800033569336	72.7300033569336	72.7300033569336	1430200
169	2021-03-24	72.55000305175781	73.13999938964844	71.69000244140625	71.9800033569336	71.9800033569336	1357700
170	2021-03-25	71.5	71.72000122070312	69.68000030517578	71.05000305175781	71.05000305175781	1711900
171	2021-03-26	71.69999694824219	73.5	70.69999694824219	73.41999816894531	73.41999816894531	1718900
172	2021-03-29	72.77999877929688	74.76000213623047	72.41000366210938	74.19999694824219	74.19999694824219	1438000
173	2021-03-30	73.76000213623047	74.44999694824219	73.12000274658203	73.87000274658203	73.87000274658203	1192900
174	2021-03-31	74.44000244140625	75.44000244140625	73.62999725341797	74.37999725341797	74.37999725341797	1742200
175	2021-04-01	75.30999755859375	75.44999694824219	73.7699966430664	74.33999633789062	74.33999633789062	1415600
176	2021-04-05	74.69000244140625	75.47000122070312	73.94999694824219	74.36000061035156	74.36000061035156	1417400
177	2021-04-06	74.83000183105469	76.23999786376953	74.5199966430664	74.72000122070312	74.72000122070312	1677500
178	2021-04-07	74.5	75.04000091552734	72.72000122070312	72.9000015258789	72.9000015258789	1479100
179	2021-04-08	73.0	73.72000122070312	72.33000183105469	73.58000183105469	73.58000183105469	2122900
180	2021-04-09	73.94999694824219	73.97000122070312	72.95999908447266	73.62999725341797	73.62999725341797	1366800
181	2021-04-12	74.0199966430664	75.08000183105469	73.5199966430664	74.41999816894531	74.41999816894531	2148600
182	2021-04-13	75.19999694824219	77.16999816894531	74.62000274658203	75.6500015258789	75.6500015258789	1972700
183	2021-04-14	75.33000183105469	75.69000244140625	74.79000091552734	75.01000213623047	75.01000213623047	1710700
184	2021-04-15	75.51000213623047	76.62000274658203	75.01000213623047	75.98999786376953	75.98999786376953	1771500
185	2021-04-16	76.68000030517578	76.75	75.37000274658203	76.66000366210938	76.66000366210938	1761900
186	2021-04-19	76.37999725341797	76.98999786376953	76.12999725341797	76.68000030517578	76.68000030517578	1297900
187	2021-04-20	76.63999938964844	76.63999938964844	72.66000366210938	73.81999969482422	73.81999969482422	3028900
188	2021-04-21	74.12000274658203	75.62000274658203	73.93000030517578	75.08999633789062	75.08999633789062	1734600
189	2021-04-22	75.2699966430664	75.56999969482422	74.19000244140625	74.68000030517578	74.68000030517578	1403300
190	2021-04-23	74.55999755859375	75.02999877929688	73.18000030517578	73.36000061035156	73.36000061035156	2709900
191	2021-04-26	73.30999755859375	74.26000213623047	71.3499984741211	74.08000183105469	74.08000183105469	3506400
192	2021-04-27	74.06999969482422	74.43000030517578	72.80000305175781	72.8499984741211	72.8499984741211	2446100
193	2021-04-28	73.19000244140625	73.29000091552734	72.0	72.4000015258789	72.4000015258789	2527100
194	2021-04-29	69.25	69.75	66.11000061035156	66.2300033569336	66.2300033569336	8599500
195	2021-04-30	66.11000061035156	66.38999938964844	64.63999938964844	65.55000305175781	65.55000305175781	3365600
196	2021-05-03	65.81999969482422	66.87000274658203	65.4000015258789	65.66999816894531	65.66999816894531	3304000
197	2021-05-04	65.37000274658203	66.04000091552734	64.16999816894531	65.91999816894531	65.91999816894531	3120400
198	2021-05-05	66.04000091552734	66.4000015258789	65.20999908447266	65.5	65.5	2199200
199	2021-05-06	65.70999908447266	65.70999908447266	64.01000213623047	65.16000366210938	65.16000366210938	2885000
200	2021-05-07	65.62999725341797	66.87000274658203	65.19000244140625	65.62999725341797	65.62999725341797	2416800
201	2021-05-10	65.56999969482422	65.6500015258789	64.77999877929688	65.08999633789062	65.08999633789062	2810000
202	2021-05-11	64.11000061035156	65.16999816894531	63.79999923706055	64.47000122070312	64.47000122070312	2714000
203	2021-05-12	63.79999923706055	64.58999633789062	62.88999938964844	62.95000076293945	62.95000076293945	2740300
204	2021-05-13	62.970001220703125	63.25	62.130001068115234	62.79999923706055	62.79999923706055	1827000
205	2021-05-14	63.13999938964844	63.93000030517578	63.0	63.7400016784668	63.7400016784668	1806500
206	2021-05-17	64.0	64.16000366210938	62.56999969482422	62.63999938964844	62.63999938964844	2211200
207	2021-05-18	62.5099983215332	62.83000183105469	62.119998931884766	62.27000045776367	62.27000045776367	2352500
208	2021-05-19	61.959999084472656	62.970001220703125	61.599998474121094	62.709999084472656	62.709999084472656	2549800
209	2021-05-20	62.65999984741211	63.45000076293945	62.54999923706055	63.0	63.0	6858500
210	2021-05-21	62.81999969482422	63.650001525878906	62.380001068115234	62.41999816894531	62.41999816894531	2350900
211	2021-05-24	62.83000183105469	63.18000030517578	62.459999084472656	62.7400016784668	62.7400016784668	2393700
212	2021-05-25	63.0	63.41999816894531	62.38999938964844	62.68000030517578	62.68000030517578	2232100
213	2021-05-26	62.31999969482422	63.20000076293945	61.939998626708984	62.7599983215332	62.7599983215332	3028200
214	2021-05-27	63.0	63.400001525878906	62.4900016784668	63.290000915527344	63.290000915527344	3936300
215	2021-05-28	63.9900016784668	64.1500015258789	63.040000915527344	63.060001373291016	63.060001373291016	1869700
216	2021-06-01	62.36000061035156	63.54999923706055	60.939998626708984	61.349998474121094	61.349998474121094	3267300
217	2021-06-02	61.33000183105469	61.529998779296875	60.97999954223633	61.22999954223633	61.22999954223633	2428300
218	2021-06-03	60.72999954223633	61.459999084472656	60.56999969482422	60.97999954223633	60.97999954223633	1493000
219	2021-06-04	60.77000045776367	61.150001525878906	60.599998474121094	60.720001220703125	60.720001220703125	2427000
220	2021-06-07	60.959999084472656	61.369998931884766	60.709999084472656	60.88999938964844	60.88999938964844	1778200
221	2021-06-08	61.130001068115234	61.20000076293945	60.099998474121094	60.52000045776367	60.52000045776367	1680100
222	2021-06-09	60.81999969482422	61.29999923706055	60.599998474121094	61.0	61.0	1620100
223	2021-06-10	61.15999984741211	62.56999969482422	60.95000076293945	62.29999923706055	62.29999923706055	1988600
224	2021-06-11	62.22999954223633	63.619998931884766	62.150001525878906	63.38999938964844	63.38999938964844	2934200
225	2021-06-14	63.380001068115234	63.619998931884766	62.81999969482422	63.38999938964844	63.38999938964844	1822200
226	2021-06-15	63.9900016784668	63.9900016784668	61.81999969482422	62.459999084472656	62.459999084472656	2262100
227	2021-06-16	62.720001220703125	62.90999984741211	61.52000045776367	61.88999938964844	61.88999938964844	1462900
228	2021-06-17	62.099998474121094	63.650001525878906	61.88999938964844	62.86000061035156	62.86000061035156	2063300
229	2021-06-18	62.650001525878906	63.5	62.31999969482422	62.61000061035156	62.61000061035156	3992700
230	2021-06-21	62.66999816894531	63.29999923706055	62.040000915527344	63.16999816894531	63.16999816894531	2307400
231	2021-06-22	63.310001373291016	64.45999908447266	63.029998779296875	64.0199966430664	64.0199966430664	1996800
232	2021-06-23	64.23999786376953	64.56999969482422	63.650001525878906	64.47000122070312	64.47000122070312	2244100
233	2021-06-24	64.9800033569336	65.41000366210938	64.7699966430664	65.0	65.0	2442900
234	2021-06-25	64.94999694824219	66.4000015258789	64.61000061035156	65.88999938964844	65.88999938964844	6346300
235	2021-06-28	65.80000305175781	67.81999969482422	65.75	67.47000122070312	67.47000122070312	3006900
236	2021-06-29	67.91000366210938	69.63999938964844	67.5	68.8499984741211	68.8499984741211	4036900
237	2021-06-30	68.7300033569336	68.8499984741211	66.26000213623047	66.72000122070312	66.72000122070312	2440900
238	2021-07-01	67.61000061035156	68.18000030517578	66.69999694824219	67.98999786376953	67.98999786376953	1768300
239	2021-07-02	67.8499984741211	68.0999984741211	67.19999694824219	67.70999908447266	67.70999908447266	1846700
240	2021-07-06	69.22000122070312	69.30999755859375	68.23999786376953	69.0199966430664	69.0199966430664	2399900
241	2021-07-07	68.97000122070312	70.05000305175781	68.87999725341797	69.63999938964844	69.63999938964844	1942200
242	2021-07-08	68.9000015258789	70.02999877929688	68.81999969482422	69.8499984741211	69.8499984741211	1652400
243	2021-07-09	69.77999877929688	70.1500015258789	68.8499984741211	69.30999755859375	69.30999755859375	1362800
244	2021-07-12	69.30000305175781	69.66999816894531	68.79000091552734	69.18000030517578	69.18000030517578	1716800
245	2021-07-13	68.9000015258789	69.26000213623047	68.33999633789062	68.6500015258789	68.6500015258789	1706700
246	2021-07-14	68.66000366210938	68.8499984741211	67.13999938964844	67.55999755859375	67.55999755859375	1826300
247	2021-07-15	67.30000305175781	68.43000030517578	67.0999984741211	68.37000274658203	68.37000274658203	1779000
248	2021-07-16	68.69000244140625	71.54000091552734	68.44000244140625	69.54000091552734	69.54000091552734	3055200
249	2021-07-19	68.88999938964844	70.58999633789062	68.51000213623047	70.37000274658203	70.37000274658203	2869000
250	2021-07-20	70.63999938964844	71.19999694824219	69.97000122070312	70.16999816894531	70.16999816894531	1964300
251	2021-07-21	70.12999725341797	70.25	69.02999877929688	70.0	70.0	2181300
252	2021-07-22	70.25	72.19000244140625	70.12000274658203	71.7699966430664	71.7699966430664	1971600
253	2021-07-23	71.80999755859375	72.36000061035156	71.56999969482422	72.30000305175781	72.30000305175781	2268000
254	2021-07-26	71.6500015258789	72.4800033569336	71.45999908447266	71.52999877929688	71.52999877929688	2411800
255	2021-07-27	71.62000274658203	72.20999908447266	71.12999725341797	72.19000244140625	72.19000244140625	1895400
256	2021-07-28	72.2699966430664	72.73999786376953	71.97000122070312	72.08000183105469	72.08000183105469	2933900
257	2021-07-29	73.0	76.43000030517578	72.36000061035156	73.81999969482422	73.81999969482422	4359400
258	2021-07-30	73.80000305175781	75.4800033569336	73.6500015258789	75.04000091552734	75.04000091552734	2676600
259	2021-08-02	75.18000030517578	76.12000274658203	74.83999633789062	75.83000183105469	75.83000183105469	1776100
260	2021-08-03	75.62999725341797	76.1500015258789	75.29000091552734	75.73999786376953	75.73999786376953	1679700
261	2021-08-04	75.81999969482422	77.11000061035156	75.5999984741211	76.58999633789062	76.58999633789062	1623600
262	2021-08-05	76.62000274658203	76.69000244140625	75.19000244140625	76.3499984741211	76.3499984741211	1286000
263	2021-08-06	76.0999984741211	76.2300033569336	74.94999694824219	75.94000244140625	75.94000244140625	1261600
264	2021-08-09	76.05000305175781	76.30000305175781	75.26000213623047	75.83999633789062	75.83999633789062	1365400
265	2021-08-10	76.0199966430664	77.5999984741211	75.4800033569336	76.69999694824219	76.69999694824219	2397900
266	2021-08-11	76.87999725341797	76.91000366210938	76.33000183105469	76.63999938964844	76.63999938964844	1131400
267	2021-08-12	76.75	77.45999908447266	76.63999938964844	76.80999755859375	76.80999755859375	1213600
268	2021-08-13	76.7300033569336	76.94999694824219	76.47000122070312	76.91999816894531	76.91999816894531	779400
269	2021-08-16	76.94999694824219	77.0	76.36000061035156	76.80000305175781	76.80000305175781	1363600
270	2021-08-17	76.7699966430664	77.5	76.51000213623047	77.2300033569336	77.2300033569336	1238800
271	2021-08-18	76.9000015258789	77.19999694824219	76.23999786376953	76.27999877929688	76.27999877929688	1426900
272	2021-08-19	75.9000015258789	77.11000061035156	75.62000274658203	76.55999755859375	76.55999755859375	1777800
273	2021-08-20	76.66999816894531	77.23999786376953	76.31999969482422	77.08999633789062	77.08999633789062	1184900
274	2021-08-23	77.5199966430664	77.73999786376953	76.80999755859375	77.47000122070312	77.47000122070312	1243400
275	2021-08-24	77.4000015258789	77.7300033569336	76.9800033569336	77.13999938964844	77.13999938964844	1014000
276	2021-08-25	77.1500015258789	77.69999694824219	76.69000244140625	77.5999984741211	77.5999984741211	1028500
277	2021-08-26	77.75	78.45999908447266	77.23999786376953	78.05999755859375	78.05999755859375	996400
278	2021-08-27	77.94000244140625	79.41000366210938	77.62000274658203	79.19000244140625	79.19000244140625	1490200
279	2021-08-30	79.47000122070312	80.5	79.3499984741211	79.63999938964844	79.63999938964844	1357900
280	2021-08-31	79.61000061035156	80.4000015258789	78.80999755859375	79.1500015258789	79.1500015258789	1938800
281	2021-09-01	78.9000015258789	79.68000030517578	77.88999938964844	79.51000213623047	79.51000213623047	1173700
282	2021-09-02	79.45999908447266	80.36000061035156	79.08999633789062	80.31999969482422	80.31999969482422	1039100
283	2021-09-03	79.9800033569336	80.51000213623047	79.77999877929688	80.25	80.25	707800
284	2021-09-07	79.81999969482422	80.05000305175781	78.81999969482422	79.79000091552734	79.79000091552734	1157400
285	2021-09-08	80.01000213623047	80.94999694824219	79.61000061035156	80.73999786376953	80.73999786376953	1314100
286	2021-09-09	80.94000244140625	80.95999908447266	79.55999755859375	79.94999694824219	79.94999694824219	1656500
287	2021-09-10	79.94000244140625	81.04000091552734	79.69000244140625	79.98999786376953	79.98999786376953	1738300
288	2021-09-13	80.30000305175781	80.5	77.80000305175781	78.5	78.5	2411200
289	2021-09-14	78.80999755859375	79.41000366210938	77.97000122070312	78.05000305175781	78.05000305175781	1320400
290	2021-09-15	78.16000366210938	78.43000030517578	77.2699966430664	77.62000274658203	77.62000274658203	1464700
291	2021-09-16	77.62000274658203	77.88999938964844	76.55000305175781	77.1500015258789	77.1500015258789	1283100
292	2021-09-17	76.98999786376953	77.95999908447266	76.61000061035156	77.62999725341797	77.62999725341797	2877400
293	2021-09-20	76.98999786376953	78.16000366210938	76.30999755859375	76.7300033569336	76.7300033569336	1290800
294	2021-09-21	76.97000122070312	77.41000366210938	76.16000366210938	76.44000244140625	76.44000244140625	940400
295	2021-09-22	77.23999786376953	77.68000030517578	76.45999908447266	76.73999786376953	76.73999786376953	874300
296	2021-09-23	77.04000091552734	78.45999908447266	76.76000213623047	77.3499984741211	77.3499984741211	1512500
297	2021-09-24	77.25	77.4800033569336	76.37999725341797	76.4800033569336	76.4800033569336	690600
298	2021-09-27	75.95999908447266	76.08999633789062	73.38999938964844	74.02999877929688	74.02999877929688	1525800
299	2021-09-28	73.5999984741211	73.76000213623047	72.26000213623047	72.87000274658203	72.87000274658203	1732300
300	2021-09-29	72.98999786376953	74.80999755859375	72.80999755859375	73.98999786376953	73.98999786376953	1527100
301	2021-09-30	74.27999877929688	75.48999786376953	73.80000305175781	73.80999755859375	73.80999755859375	1772300
302	2021-10-01	73.7300033569336	73.79000091552734	71.23999786376953	72.22000122070312	72.22000122070312	1420700
303	2021-10-04	72.23999786376953	72.55999755859375	70.18000030517578	70.69999694824219	70.69999694824219	1422700
304	2021-10-05	71.44000244140625	71.7699966430664	70.27999877929688	70.30999755859375	70.30999755859375	1798500
305	2021-10-06	70.30999755859375	71.41000366210938	69.80000305175781	71.33999633789062	71.33999633789062	2721200
306	2021-10-07	71.55000305175781	72.5	71.55000305175781	71.72000122070312	71.72000122070312	1202200
307	2021-10-08	72.12000274658203	72.63999938964844	71.30000305175781	71.37000274658203	71.37000274658203	1061900
308	2021-10-11	71.05000305175781	71.58000183105469	69.8499984741211	69.94999694824219	69.94999694824219	1027700
309	2021-10-12	70.22000122070312	70.58999633789062	69.73999786376953	69.83000183105469	69.83000183105469	1148600
310	2021-10-13	69.88999938964844	70.4000015258789	69.83999633789062	70.16000366210938	70.16000366210938	929400
311	2021-10-14	70.5	70.94999694824219	70.0199966430664	70.26000213623047	70.26000213623047	1464300
312	2021-10-15	70.79000091552734	70.80000305175781	69.62000274658203	69.66999816894531	69.66999816894531	1950800
313	2021-10-18	69.55999755859375	70.06999969482422	69.0999984741211	70.0199966430664	70.0199966430664	1568200
314	2021-10-19	70.55000305175781	71.51000213623047	70.5199966430664	70.93000030517578	70.93000030517578	1565700
315	2021-10-20	71.41000366210938	73.02999877929688	71.26000213623047	72.93000030517578	72.93000030517578	1685500
316	2021-10-21	73.16000366210938	73.72000122070312	72.52999877929688	73.63999938964844	73.63999938964844	1030400
317	2021-10-22	73.75	74.11000061035156	73.19000244140625	73.61000061035156	73.61000061035156	580500
318	2021-10-25	73.69999694824219	73.69999694824219	72.80999755859375	73.02999877929688	73.02999877929688	761700
319	2021-10-26	73.19999694824219	73.19999694824219	72.27999877929688	72.43000030517578	72.43000030517578	866200
320	2021-10-27	72.55999755859375	72.6500015258789	71.30999755859375	71.66000366210938	71.66000366210938	924800
321	2021-10-28	71.8499984741211	72.83000183105469	71.8499984741211	72.66000366210938	72.66000366210938	925700
322	2021-10-29	72.58000183105469	73.44000244140625	71.91999816894531	73.30999755859375	73.30999755859375	1285600
323	2021-11-01	72.83999633789062	72.94999694824219	71.58000183105469	72.68000030517578	72.68000030517578	1720500
324	2021-11-02	73.5999984741211	73.86000061035156	70.11000061035156	70.91000366210938	70.91000366210938	2675900
325	2021-11-03	70.5199966430664	72.4000015258789	69.16000366210938	72.30999755859375	72.30999755859375	2183900
326	2021-11-04	72.02999877929688	72.87999725341797	71.4000015258789	71.83000183105469	71.83000183105469	1030900
327	2021-11-05	70.86000061035156	71.44000244140625	68.02999877929688	68.97000122070312	68.97000122070312	2321100
328	2021-11-08	69.33000183105469	71.19999694824219	69.22000122070312	71.12999725341797	71.12999725341797	1695900
329	2021-11-09	70.91999816894531	71.80000305175781	70.66000366210938	71.26000213623047	71.26000213623047	1622200
330	2021-11-10	71.2300033569336	72.91000366210938	71.01000213623047	71.44000244140625	71.44000244140625	1911700
331	2021-11-11	71.45999908447266	73.01000213623047	71.22000122070312	72.61000061035156	72.61000061035156	1391300
332	2021-11-12	72.58000183105469	73.70999908447266	71.9800033569336	73.54000091552734	73.54000091552734	1741700
333	2021-11-15	73.68000030517578	74.1500015258789	72.9000015258789	73.25	73.25	1133900
334	2021-11-16	73.37999725341797	74.66999816894531	73.13999938964844	73.18000030517578	73.18000030517578	1575300
335	2021-11-17	73.6500015258789	73.98999786376953	72.83999633789062	73.25	73.25	1186700
336	2021-11-18	73.5199966430664	73.62000274658203	72.55999755859375	73.26000213623047	73.26000213623047	1478900
337	2021-11-19	73.83000183105469	76.26000213623047	73.37000274658203	75.33000183105469	75.33000183105469	1888600
338	2021-11-22	75.08000183105469	75.41000366210938	73.51000213623047	73.58999633789062	73.58999633789062	1523800
339	2021-11-23	73.75	74.72000122070312	72.30999755859375	74.3499984741211	74.3499984741211	2621400
340	2021-11-24	74.16999816894531	74.94999694824219	73.7300033569336	74.91000366210938	74.91000366210938	1202000
341	2021-11-26	75.9000015258789	77.88999938964844	75.75	76.83000183105469	76.83000183105469	1483300
342	2021-11-29	76.25	77.27999877929688	75.5	75.97000122070312	75.97000122070312	1424500
343	2021-11-30	76.5199966430664	77.25	74.23999786376953	74.7300033569336	74.7300033569336	2832800
344	2021-12-01	74.62999725341797	74.9800033569336	72.2300033569336	73.05999755859375	73.05999755859375	1674100
345	2021-12-02	72.86000061035156	74.18000030517578	72.30999755859375	73.7699966430664	73.7699966430664	1260400
346	2021-12-03	74.37999725341797	74.69999694824219	73.0199966430664	73.94000244140625	73.94000244140625	1164900