Volt/voltron/data/HON.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	154.0	154.25	149.0399932861328	149.42999267578125	145.41163635253906	4368300
3	2020-07-27	148.8000030517578	150.9600067138672	147.9199981689453	150.75999450683594	146.7058563232422	3378300
4	2020-07-28	150.5	152.0800018310547	149.4199981689453	152.00999450683594	147.92225646972656	3904200
5	2020-07-29	151.57000732421875	155.42999267578125	151.1699981689453	154.5800018310547	150.4231414794922	3311500
6	2020-07-30	152.92999267578125	153.07000732421875	149.02999877929688	149.16000366210938	145.1488800048828	2749100
7	2020-07-31	148.9199981689453	149.47999572753906	147.0	149.3699951171875	145.3532257080078	4061200
8	2020-08-03	150.1300048828125	150.25	147.30999755859375	148.52999877929688	144.53582763671875	2105400
9	2020-08-04	147.25999450683594	148.16000366210938	146.2100067138672	147.3300018310547	143.3680877685547	3078300
10	2020-08-05	148.7899932861328	151.0	148.5500030517578	150.82000732421875	146.7642822265625	4097200
11	2020-08-06	150.9199981689453	152.89999389648438	150.33999633789062	152.5800018310547	148.4769287109375	2502700
12	2020-08-07	152.44000244140625	155.25999450683594	151.86000061035156	155.11000061035156	150.93885803222656	2520200
13	2020-08-10	155.16000366210938	159.8800048828125	155.16000366210938	159.42999267578125	155.14271545410156	2858800
14	2020-08-11	160.72000122070312	163.25	160.10000610351562	160.27999877929688	155.9698486328125	3773700
15	2020-08-12	162.52000427246094	162.82000732421875	158.99000549316406	160.07000732421875	155.76551818847656	2669400
16	2020-08-13	157.67999267578125	159.64999389648438	157.57000732421875	158.97999572753906	155.57955932617188	2574900
17	2020-08-14	158.0	160.8699951171875	157.9600067138672	160.27999877929688	156.85177612304688	2844700
18	2020-08-17	160.02999877929688	160.8800048828125	158.0500030517578	158.75999450683594	155.36427307128906	2817200
19	2020-08-18	158.99000549316406	159.75999450683594	157.22000122070312	157.3800048828125	154.0137939453125	1869300
20	2020-08-19	157.57000732421875	158.1300048828125	156.16000366210938	156.85000610351562	153.49513244628906	2098100
21	2020-08-20	155.5	157.02000427246094	155.2100067138672	156.1699981689453	152.82968139648438	1600300
22	2020-08-21	155.9600067138672	157.75999450683594	155.9600067138672	157.5	154.13124084472656	2507800
23	2020-08-24	158.10000610351562	159.4499969482422	156.50999450683594	159.3699951171875	155.96121215820312	2087000
24	2020-08-25	164.33999633789062	167.0	163.52000427246094	164.52999877929688	161.0108642578125	7400500
25	2020-08-26	164.8000030517578	166.42999267578125	163.33999633789062	165.30999755859375	161.77418518066406	3466600
26	2020-08-27	166.19000244140625	168.69000244140625	165.08999633789062	165.99000549316406	162.43963623046875	4281100
27	2020-08-28	166.32000732421875	168.6999969482422	165.4600067138672	168.3800048828125	164.7785186767578	13011800
28	2020-08-31	168.5800018310547	168.58999633789062	164.69000244140625	165.5500030517578	162.00904846191406	4561900
29	2020-09-01	163.7899932861328	168.16000366210938	163.5	167.97000122070312	164.37728881835938	3974600
30	2020-09-02	168.72999572753906	172.92999267578125	167.9199981689453	172.47000122070312	168.7810516357422	4111900
31	2020-09-03	173.3699951171875	173.82000732421875	165.05999755859375	166.3000030517578	162.74302673339844	3527700
32	2020-09-04	168.72000122070312	169.66000366210938	164.5800018310547	166.69000244140625	163.12466430664062	3326500
33	2020-09-08	165.19000244140625	166.44000244140625	163.3000030517578	164.27000427246094	160.75643920898438	2796800
34	2020-09-09	165.25	167.5500030517578	164.86000061035156	165.75	162.20477294921875	2807500
35	2020-09-10	167.3000030517578	167.3000030517578	163.82000732421875	164.27000427246094	160.75643920898438	2814900
36	2020-09-11	164.50999450683594	167.4499969482422	164.27000427246094	166.4499969482422	162.88980102539062	2116700
37	2020-09-14	168.00999450683594	169.5399932861328	167.3699951171875	168.47000122070312	164.86660766601562	2134000
38	2020-09-15	169.27000427246094	169.99000549316406	168.07000732421875	168.3000030517578	164.7002410888672	1851200
39	2020-09-16	169.2899932861328	171.36000061035156	168.47999572753906	170.0	166.36387634277344	3152000
40	2020-09-17	168.0399932861328	171.4499969482422	166.7100067138672	170.33999633789062	166.6965789794922	2661400
41	2020-09-18	169.47999572753906	170.47000122070312	167.6999969482422	168.6999969482422	165.0916748046875	4908000
42	2020-09-21	164.82000732421875	165.17999267578125	158.58999633789062	161.3699951171875	157.91845703125	4459600
43	2020-09-22	160.85000610351562	163.0	160.1199951171875	162.67999267578125	159.20042419433594	2501000
44	2020-09-23	162.32000732421875	163.89999389648438	157.8300018310547	158.7899932861328	155.3936309814453	2507600
45	2020-09-24	158.32000732421875	160.9199981689453	156.85000610351562	158.75999450683594	155.36427307128906	2238300
46	2020-09-25	157.64999389648438	162.05999755859375	157.1699981689453	161.49000549316406	158.03590393066406	2593900
47	2020-09-28	164.44000244140625	166.14999389648438	163.22999572753906	164.63999938964844	161.11851501464844	2512600
48	2020-09-29	164.55999755859375	166.22999572753906	163.47000122070312	164.50999450683594	160.9912872314453	2169300
49	2020-09-30	165.77000427246094	167.9199981689453	163.02000427246094	164.61000061035156	161.0891571044922	2883400
50	2020-10-01	166.1999969482422	167.13999938964844	162.1199951171875	163.67999267578125	160.17904663085938	2409300
51	2020-10-02	161.6199951171875	167.0	161.35000610351562	165.61000061035156	162.06776428222656	2339900
52	2020-10-05	166.99000549316406	169.25	166.74000549316406	168.72000122070312	165.1112518310547	1750000
53	2020-10-06	169.11000061035156	171.4199981689453	166.6199951171875	166.88999938964844	163.3203887939453	2345800
54	2020-10-07	168.99000549316406	172.1999969482422	168.52000427246094	171.5500030517578	167.88072204589844	2030200
55	2020-10-08	172.3800048828125	173.8699951171875	171.47999572753906	173.77999877929688	170.0630340576172	1977900
56	2020-10-09	174.39999389648438	176.05999755859375	173.27000427246094	174.3800048828125	170.65020751953125	2636900
57	2020-10-12	175.05999755859375	176.97999572753906	174.1199951171875	175.36000061035156	171.60922241210938	3396300
58	2020-10-13	173.92999267578125	174.94000244140625	170.52000427246094	171.5500030517578	167.88072204589844	2315300
59	2020-10-14	173.08999633789062	174.9600067138672	172.8000030517578	173.47000122070312	169.7596435546875	2384600
60	2020-10-15	171.05999755859375	173.5399932861328	170.3300018310547	172.61000061035156	168.91802978515625	2436600
61	2020-10-16	173.3000030517578	176.39999389648438	172.8000030517578	174.86000061035156	171.1199188232422	3628800
62	2020-10-19	174.58999633789062	175.16000366210938	171.0500030517578	171.58999633789062	167.91986083984375	2103500
63	2020-10-20	172.47000122070312	175.72000122070312	172.47000122070312	173.25999450683594	169.5541229248047	1580300
64	2020-10-21	172.58999633789062	175.22000122070312	172.5500030517578	172.8699951171875	169.17247009277344	1827000
65	2020-10-22	173.61000061035156	177.25	173.0399932861328	176.85000610351562	173.06736755371094	1882100
66	2020-10-23	178.0	178.63999938964844	173.66000366210938	175.5399932861328	171.78536987304688	1987900
67	2020-10-26	173.1999969482422	173.1999969482422	167.60000610351562	170.1699981689453	166.53024291992188	2323700
68	2020-10-27	169.0399932861328	169.85000610351562	166.66000366210938	166.75	163.18338012695312	2009300
69	2020-10-28	162.52000427246094	165.50999450683594	160.97000122070312	161.16000366210938	157.7129669189453	3233500
70	2020-10-29	160.41000366210938	165.74000549316406	159.4199981689453	164.60000610351562	161.07936096191406	3113600
71	2020-10-30	161.5399932861328	165.75999450683594	161.0500030517578	164.9499969482422	161.421875	4389500
72	2020-11-02	169.1999969482422	174.5	168.11000061035156	173.61000061035156	169.8966522216797	4198300
73	2020-11-03	175.52999877929688	180.38999938964844	174.25	179.2100067138672	175.3768768310547	3719800
74	2020-11-04	176.44000244140625	182.42999267578125	173.27999877929688	178.91000366210938	175.0832977294922	4318600
75	2020-11-05	180.38999938964844	184.3800048828125	180.22000122070312	183.27999877929688	179.35983276367188	4585100
76	2020-11-06	183.52999877929688	186.0	182.8800048828125	184.27000427246094	180.3286590576172	3080300
77	2020-11-09	204.89999389648438	210.0	193.4199981689453	196.99000549316406	192.77659606933594	7735200
78	2020-11-10	199.41000366210938	203.02000427246094	198.1300048828125	201.97999572753906	197.6598358154297	5882200
79	2020-11-11	202.3000030517578	202.9499969482422	198.33999633789062	199.2899932861328	195.02737426757812	3238500
80	2020-11-12	197.5500030517578	199.30999755859375	195.67999267578125	197.24000549316406	193.9261932373047	2659800
81	2020-11-13	198.83999633789062	201.89999389648438	198.83999633789062	201.5399932861328	198.15396118164062	2355200
82	2020-11-16	205.99000549316406	209.61000061035156	203.39999389648438	208.58999633789062	205.08551025390625	4898800
83	2020-11-17	206.91000366210938	206.91000366210938	203.36000061035156	205.3300018310547	201.8802947998047	3447800
84	2020-11-18	204.5	204.97000122070312	200.9600067138672	201.11000061035156	197.73118591308594	4422300
85	2020-11-19	201.27999877929688	203.08999633789062	199.88999938964844	202.72000122070312	199.3141326904297	3263000
86	2020-11-20	201.77000427246094	203.3300018310547	200.5	202.0	198.60621643066406	2359000
87	2020-11-23	203.64999389648438	205.3000030517578	203.4199981689453	204.5800018310547	201.14288330078125	2806400
88	2020-11-24	208.3000030517578	208.7899932861328	206.74000549316406	207.88999938964844	204.39727783203125	4053600
89	2020-11-25	208.0	208.63999938964844	206.5500030517578	207.67999267578125	204.19078063964844	2434300
90	2020-11-27	207.6699981689453	209.4199981689453	207.60000610351562	209.41000366210938	205.89173889160156	1434200
91	2020-11-30	207.1699981689453	208.25	203.9199981689453	203.9199981689453	200.4939727783203	6465700
92	2020-12-01	207.08999633789062	209.8300018310547	205.92999267578125	206.1999969482422	202.73565673828125	3795500
93	2020-12-02	205.99000549316406	209.0399932861328	205.97000122070312	208.0	204.5054168701172	2459900
94	2020-12-03	206.61000061035156	209.44000244140625	206.41000366210938	208.22000122070312	204.7217254638672	2779400
95	2020-12-04	209.38999938964844	212.88999938964844	209.38999938964844	212.67999267578125	209.10678100585938	3198800
96	2020-12-07	211.50999450683594	211.7899932861328	209.35000610351562	211.10000610351562	207.5533447265625	2595100
97	2020-12-08	210.32000732421875	213.05999755859375	209.89999389648438	212.07000732421875	208.50704956054688	2302300
98	2020-12-09	212.83999633789062	213.82000732421875	210.72000122070312	212.24000549316406	208.67420959472656	2946400
99	2020-12-10	210.25	212.8000030517578	210.22000122070312	211.97000122070312	208.4087371826172	2987200
100	2020-12-11	209.5500030517578	215.25999450683594	209.5500030517578	214.6300048828125	211.02403259277344	3120700
101	2020-12-14	216.0	216.6999969482422	211.6999969482422	211.85000610351562	208.29075622558594	3345300
102	2020-12-15	214.0	214.89999389648438	211.8800048828125	214.1699981689453	210.57174682617188	2502500
103	2020-12-16	213.38999938964844	214.3300018310547	209.22999572753906	210.30999755859375	206.77662658691406	2930100
104	2020-12-17	210.9499969482422	211.94000244140625	210.0	211.94000244140625	208.3792266845703	2148300
105	2020-12-18	212.2899932861328	212.50999450683594	208.6199951171875	210.0399932861328	206.51113891601562	6686200
106	2020-12-21	205.6300048828125	211.16000366210938	204.85000610351562	210.66000366210938	207.12075805664062	2467500
107	2020-12-22	210.57000732421875	211.2100067138672	207.85000610351562	207.94000244140625	204.44642639160156	2019600
108	2020-12-23	209.61000061035156	212.13999938964844	209.24000549316406	209.99000549316406	206.4619903564453	2046700
109	2020-12-24	210.52999877929688	210.6999969482422	208.60000610351562	209.52999877929688	206.0097198486328	754900
110	2020-12-28	211.0	211.22999572753906	209.3800048828125	209.94000244140625	206.41282653808594	1715700
111	2020-12-29	211.39999389648438	211.39999389648438	207.8800048828125	209.1300048828125	205.61643981933594	1527600
112	2020-12-30	210.0	211.58999633789062	209.55999755859375	210.9499969482422	207.40586853027344	1602100
113	2020-12-31	211.0	213.0	209.6699981689453	212.6999969482422	209.12644958496094	1406400
114	2021-01-04	212.83999633789062	213.00999450683594	206.36000061035156	207.9499969482422	204.4562530517578	2328900
115	2021-01-05	206.97999572753906	210.19000244140625	206.97999572753906	208.4600067138672	204.95770263671875	2172100
116	2021-01-06	209.4499969482422	213.97999572753906	209.22999572753906	212.25999450683594	208.69384765625	2747900
117	2021-01-07	212.88999938964844	214.00999450683594	210.8000030517578	212.61000061035156	209.03797912597656	2057300
118	2021-01-08	212.8000030517578	213.41000366210938	207.6699981689453	210.02999877929688	206.50131225585938	3278900
119	2021-01-11	208.11000061035156	209.6199951171875	207.8300018310547	208.36000061035156	204.859375	2938900
120	2021-01-12	207.86000061035156	209.47999572753906	205.25999450683594	208.8800048828125	205.3706512451172	2498800
121	2021-01-13	208.27999877929688	208.6199951171875	206.39999389648438	207.02000427246094	203.54190063476562	2145100
122	2021-01-14	208.0399932861328	209.77999877929688	207.17999267578125	208.61000061035156	205.10516357421875	3661500
123	2021-01-15	207.52999877929688	207.86000061035156	205.1999969482422	205.97000122070312	202.50955200195312	3887500
124	2021-01-19	208.24000549316406	208.75999450683594	206.4499969482422	206.75999450683594	203.28627014160156	2656300
125	2021-01-20	207.9199981689453	208.6699981689453	206.6699981689453	208.0800018310547	204.58407592773438	2452400
126	2021-01-21	206.86000061035156	207.80999755859375	205.10000610351562	205.22999572753906	201.781982421875	2705100
127	2021-01-22	204.25999450683594	204.4600067138672	201.38999938964844	202.25	198.85203552246094	3502700
128	2021-01-25	201.33999633789062	202.55999755859375	200.10000610351562	201.8699951171875	198.47840881347656	4737700
129	2021-01-26	203.83999633789062	204.77000427246094	200.97999572753906	201.05999755859375	197.68203735351562	2201900
130	2021-01-27	198.11000061035156	200.75999450683594	196.52999877929688	199.3800048828125	196.03025817871094	4108600
131	2021-01-28	200.6199951171875	205.35000610351562	199.6300048828125	202.83999633789062	199.43211364746094	3731700
132	2021-01-29	196.50999450683594	200.94000244140625	194.5500030517578	195.3699951171875	192.08761596679688	4635100
133	2021-02-01	197.5500030517578	197.77000427246094	195.27999877929688	195.55999755859375	192.27442932128906	2889000
134	2021-02-02	197.8300018310547	200.8699951171875	197.50999450683594	200.1199951171875	196.7578125	2767800
135	2021-02-03	199.6300048828125	199.89999389648438	197.41000366210938	199.13999938964844	195.79428100585938	1910100
136	2021-02-04	199.8300018310547	201.4600067138672	198.8300018310547	200.58999633789062	197.2199249267578	2273300
137	2021-02-05	202.22999572753906	203.8699951171875	201.27999877929688	202.9199981689453	199.5107879638672	1868100
138	2021-02-08	203.82000732421875	204.89999389648438	202.55999755859375	203.86000061035156	200.4349822998047	2075700
139	2021-02-09	203.60000610351562	203.8000030517578	201.0800018310547	202.02000427246094	198.6259002685547	1794000
140	2021-02-10	203.0	203.35000610351562	201.17999267578125	202.16000366210938	198.76353454589844	1894600
141	2021-02-11	202.17999267578125	203.10000610351562	200.8800048828125	202.17999267578125	198.78321838378906	1709000
142	2021-02-12	202.3699951171875	203.7899932861328	201.64999389648438	203.57000732421875	200.1498565673828	1990300
143	2021-02-16	204.86000061035156	205.57000732421875	201.8800048828125	203.44000244140625	200.02203369140625	2283400
144	2021-02-17	201.36000061035156	202.19000244140625	199.86000061035156	201.89999389648438	198.50790405273438	2910200
145	2021-02-18	201.5	204.82000732421875	200.64999389648438	203.52000427246094	200.10069274902344	1764900
146	2021-02-19	204.1199951171875	206.8300018310547	203.32000732421875	203.55999755859375	200.14002990722656	2434400
147	2021-02-22	203.0399932861328	204.3000030517578	202.4199981689453	203.6199951171875	200.1990203857422	2205300
148	2021-02-23	205.00999450683594	205.83999633789062	202.97000122070312	205.0399932861328	201.5951385498047	2459300
149	2021-02-24	204.88999938964844	212.13999938964844	203.5	211.02999877929688	207.48451232910156	3341500
150	2021-02-25	209.9499969482422	210.4600067138672	204.25999450683594	204.7899932861328	202.24061584472656	2735000
151	2021-02-26	205.6300048828125	205.8000030517578	202.07000732421875	202.35000610351562	199.83099365234375	3665700
152	2021-03-01	204.3300018310547	208.14999389648438	203.69000244140625	206.22000122070312	203.65281677246094	2536000
153	2021-03-02	206.77000427246094	207.99000549316406	205.17999267578125	206.5800018310547	204.00833129882812	2500200
154	2021-03-03	206.1199951171875	209.4499969482422	206.1199951171875	207.00999450683594	204.4329833984375	2706400
155	2021-03-04	207.35000610351562	208.0399932861328	200.50999450683594	202.94000244140625	200.4136505126953	2798800
156	2021-03-05	204.52999877929688	207.4600067138672	201.77999877929688	206.5800018310547	204.00833129882812	2857800
157	2021-03-08	207.5399932861328	212.4499969482422	207.1999969482422	207.6999969482422	205.11439514160156	3215900
158	2021-03-09	208.99000549316406	209.94000244140625	206.49000549316406	207.61000061035156	205.02549743652344	2643300
159	2021-03-10	207.67999267578125	213.27000427246094	207.64999389648438	212.91000366210938	210.25953674316406	4332500
160	2021-03-11	211.7899932861328	214.75999450683594	211.1999969482422	212.5	209.85462951660156	2959700
161	2021-03-12	213.2899932861328	215.38999938964844	213.1999969482422	214.3800048828125	211.7112274169922	1839200
162	2021-03-15	213.7100067138672	217.0	212.6999969482422	216.1999969482422	213.50856018066406	2561000
163	2021-03-16	216.36000061035156	216.47000122070312	211.41000366210938	211.80999755859375	209.1732177734375	2577700
164	2021-03-17	213.5	214.42999267578125	211.94000244140625	213.02999877929688	210.37803649902344	2730200
165	2021-03-18	213.5	219.0	213.17999267578125	215.02000427246094	212.34326171875	4293900
166	2021-03-19	215.3699951171875	215.58999633789062	212.1699981689453	212.91000366210938	210.25953674316406	10110800
167	2021-03-22	211.11000061035156	212.67999267578125	209.52999877929688	212.1300048828125	209.48924255371094	3306500
168	2021-03-23	210.4199981689453	212.35000610351562	207.8699951171875	208.58999633789062	205.99330139160156	1913800
169	2021-03-24	209.9600067138672	215.0500030517578	209.88999938964844	212.22000122070312	209.57814025878906	2562100
170	2021-03-25	212.2100067138672	214.0500030517578	208.25	213.8800048828125	211.2174530029297	2217500
171	2021-03-26	215.1199951171875	218.69000244140625	214.13999938964844	218.52999877929688	215.8095703125	2540000
172	2021-03-29	217.64999389648438	219.6699981689453	217.13999938964844	218.8800048828125	216.1552276611328	3063900
173	2021-03-30	219.0	219.30999755859375	217.0500030517578	218.08999633789062	215.3750457763672	2448100
174	2021-03-31	218.19000244140625	219.1699981689453	216.75	217.07000732421875	214.3677520751953	2450000
175	2021-04-01	217.9600067138672	217.97000122070312	215.49000549316406	216.8000030517578	214.1011199951172	2109600
176	2021-04-05	218.7100067138672	220.11000061035156	218.3699951171875	219.27000427246094	216.54037475585938	2258700
177	2021-04-06	219.57000732421875	221.0500030517578	218.50999450683594	219.19000244140625	216.4613494873047	1796000
178	2021-04-07	218.22000122070312	219.8800048828125	217.27999877929688	218.5	215.77993774414062	1717200
179	2021-04-08	218.17999267578125	219.9600067138672	216.63999938964844	219.86000061035156	217.12301635742188	2071700
180	2021-04-09	227.5	227.6300048828125	223.30999755859375	226.97999572753906	224.15435791015625	3861900
181	2021-04-12	225.63999938964844	229.22999572753906	225.55999755859375	228.60000610351562	225.75421142578125	2660100
182	2021-04-13	229.2100067138672	229.9499969482422	227.60000610351562	229.0	226.14923095703125	2749900
183	2021-04-14	228.0	230.99000549316406	228.0	229.3800048828125	226.5244903564453	2186500
184	2021-04-15	230.22999572753906	230.7100067138672	228.57000732421875	229.83999633789062	226.978759765625	2009400
185	2021-04-16	231.67999267578125	232.35000610351562	230.0500030517578	232.11000061035156	229.2205047607422	4098100
186	2021-04-19	231.7100067138672	232.11000061035156	230.5	230.97000122070312	228.09469604492188	2904400
187	2021-04-20	230.0	230.19000244140625	225.77999877929688	227.3300018310547	224.50001525878906	2050600
188	2021-04-21	227.1300048828125	230.6699981689453	226.92999267578125	230.5	227.63055419921875	1722400
189	2021-04-22	230.39999389648438	232.02999877929688	228.8000030517578	229.25999450683594	226.406005859375	2516200
190	2021-04-23	225.1999969482422	226.9499969482422	222.22000122070312	224.5	221.7052459716797	5310400
191	2021-04-26	225.58999633789062	225.74000549316406	221.25999450683594	221.52000427246094	218.76234436035156	3611400
192	2021-04-27	222.02000427246094	223.75	221.11000061035156	222.92999267578125	220.15478515625	2786500
193	2021-04-28	222.74000549316406	224.13999938964844	222.5	222.8699951171875	220.09555053710938	2167900
194	2021-04-29	223.7100067138672	224.16000366210938	221.67999267578125	223.89999389648438	221.1127166748047	1789700
195	2021-04-30	223.02000427246094	223.5800018310547	221.0399932861328	223.0399932861328	220.263427734375	2216900
196	2021-05-03	224.24000549316406	224.77999877929688	222.25999450683594	223.1999969482422	220.4214324951172	2218700
197	2021-05-04	222.13999938964844	225.60000610351562	220.75	225.42999267578125	222.62367248535156	2827000
198	2021-05-05	226.2899932861328	227.27000427246094	225.75999450683594	226.19000244140625	223.37420654296875	2713900
199	2021-05-06	227.25	228.82000732421875	225.4499969482422	228.66000366210938	225.81346130371094	2052900
200	2021-05-07	228.1300048828125	229.6999969482422	226.3699951171875	228.7899932861328	225.94183349609375	1957100
201	2021-05-10	229.0	232.64999389648438	229.0	230.94000244140625	228.06507873535156	2391600
202	2021-05-11	228.05999755859375	229.25999450683594	224.25	229.16000366210938	226.3072509765625	3380200
203	2021-05-12	226.63999938964844	227.25999450683594	219.88999938964844	220.0399932861328	217.30076599121094	4197100
204	2021-05-13	218.8300018310547	224.8699951171875	218.74000549316406	223.67999267578125	221.83303833007812	2904700
205	2021-05-14	225.74000549316406	228.22999572753906	224.86000061035156	227.36000061035156	225.48265075683594	2081300
206	2021-05-17	227.86000061035156	227.86000061035156	224.74000549316406	226.47000122070312	224.60000610351562	2058100
207	2021-05-18	225.3699951171875	225.99000549316406	222.22999572753906	222.32000732421875	220.48428344726562	2400400
208	2021-05-19	220.6699981689453	221.47000122070312	216.77999877929688	221.32000732421875	219.49253845214844	3050200
209	2021-05-20	220.49000549316406	222.88999938964844	220.47000122070312	222.1300048828125	220.29583740234375	2207800
210	2021-05-21	223.0	225.6300048828125	222.66000366210938	223.1999969482422	221.3570098876953	2274600
211	2021-05-24	224.5	225.52000427246094	223.1699981689453	225.0	223.1421356201172	1813500
212	2021-05-25	225.0	225.7100067138672	223.38999938964844	224.0399932861328	222.1900634765625	1804600
213	2021-05-26	224.9600067138672	224.99000549316406	223.30999755859375	224.27000427246094	222.4181671142578	1747800
214	2021-05-27	226.69000244140625	231.74000549316406	226.58999633789062	231.27000427246094	229.36036682128906	6646900
215	2021-05-28	232.0	232.24000549316406	230.30999755859375	230.91000366210938	229.0033416748047	2529300
216	2021-06-01	232.88999938964844	233.69000244140625	231.50999450683594	232.9499969482422	231.0264892578125	2234000
217	2021-06-02	234.02000427246094	234.02000427246094	230.5	230.74000549316406	228.83474731445312	2225400
218	2021-06-03	230.7100067138672	231.63999938964844	228.47000122070312	229.1999969482422	227.3074493408203	2321300
219	2021-06-04	229.75999450683594	230.75	229.19000244140625	230.0500030517578	228.15045166015625	1300000
220	2021-06-07	229.50999450683594	230.36000061035156	227.52999877929688	228.19000244140625	226.30580139160156	2032400
221	2021-06-08	228.30999755859375	230.82000732421875	227.44000244140625	229.80999755859375	227.91241455078125	1720600
222	2021-06-09	229.82000732421875	230.39999389648438	227.60000610351562	227.80999755859375	225.92893981933594	1973400
223	2021-06-10	229.1199951171875	230.05999755859375	226.14999389648438	226.25	224.38182067871094	2223600
224	2021-06-11	227.75	228.3300018310547	223.9600067138672	225.17999267578125	223.3206329345703	1998600
225	2021-06-14	224.9199981689453	224.9499969482422	222.72999572753906	223.1699981689453	221.32723999023438	2586100
226	2021-06-15	223.02000427246094	223.86000061035156	221.6699981689453	222.5	220.66278076171875	2063000
227	2021-06-16	222.5	222.89999389648438	218.60000610351562	218.99000549316406	217.1817626953125	3052300
228	2021-06-17	219.1999969482422	220.1999969482422	214.72999572753906	216.2899932861328	214.50404357910156	2425400
229	2021-06-18	213.60000610351562	215.2899932861328	211.9600067138672	212.5	210.74534606933594	5426300
230	2021-06-21	214.74000549316406	217.42999267578125	214.33999633789062	216.0	214.21644592285156	2872400
231	2021-06-22	215.67999267578125	216.8000030517578	214.8800048828125	215.49000549316406	213.71066284179688	2110900
232	2021-06-23	215.6699981689453	216.3699951171875	214.55999755859375	214.66000366210938	212.88751220703125	2234200
233	2021-06-24	215.7899932861328	218.0399932861328	214.64999389648438	217.69000244140625	215.8925018310547	3364300
234	2021-06-25	217.8699951171875	220.1699981689453	217.3300018310547	218.74000549316406	216.93382263183594	5219100
235	2021-06-28	219.1199951171875	220.11000061035156	216.3000030517578	216.7899932861328	214.9999237060547	2360300
236	2021-06-29	217.02999877929688	218.36000061035156	215.4199981689453	215.9499969482422	214.16685485839844	3001900
237	2021-06-30	215.52999877929688	219.86000061035156	215.52999877929688	219.35000610351562	217.53880310058594	2866300
238	2021-07-01	220.5800018310547	221.25999450683594	219.66000366210938	220.6199951171875	218.7982940673828	1630200
239	2021-07-02	220.99000549316406	222.0500030517578	219.7100067138672	221.32000732421875	219.49253845214844	1542700
240	2021-07-06	220.08999633789062	220.9499969482422	215.92999267578125	218.55999755859375	216.75531005859375	1935600
241	2021-07-07	218.02999877929688	221.58999633789062	218.00999450683594	220.74000549316406	218.91732788085938	1563200
242	2021-07-08	218.55999755859375	220.7100067138672	217.1300048828125	219.32000732421875	217.509033203125	2404700
243	2021-07-09	221.02999877929688	224.60000610351562	220.74000549316406	224.33999633789062	222.48757934570312	2161800
244	2021-07-12	222.8800048828125	225.6999969482422	222.1300048828125	225.02000427246094	223.16197204589844	2066300
245	2021-07-13	225.85000610351562	225.85000610351562	223.7100067138672	224.0800018310547	222.229736328125	1417300
246	2021-07-14	224.1699981689453	228.75999450683594	224.1699981689453	227.77000427246094	225.88926696777344	2631800
247	2021-07-15	230.0	233.42999267578125	229.0399932861328	232.80999755859375	230.88763427734375	5546800
248	2021-07-16	232.19000244140625	233.86000061035156	229.6199951171875	230.3300018310547	228.42813110351562	3592800
249	2021-07-19	225.6699981689453	226.61000061035156	220.00999450683594	220.66000366210938	218.83798217773438	6107100
250	2021-07-20	221.63999938964844	231.27000427246094	221.5	229.66000366210938	227.76365661621094	28237100
251	2021-07-21	229.1999969482422	232.07000732421875	228.72999572753906	231.85000610351562	229.93557739257812	4554700
252	2021-07-22	232.7100067138672	234.25	230.1300048828125	232.74000549316406	230.8182373046875	3680200
253	2021-07-23	229.0	231.1199951171875	226.17999267578125	229.32000732421875	227.42648315429688	3908400
254	2021-07-26	228.47999572753906	229.75999450683594	225.22000122070312	229.25	227.35704040527344	2776700
255	2021-07-27	228.67999267578125	232.27000427246094	228.08999633789062	230.36000061035156	228.45787048339844	2167100
256	2021-07-28	230.07000732421875	232.27999877929688	229.3699951171875	230.49000549316406	228.58680725097656	1713900
257	2021-07-29	232.88999938964844	233.25	231.33999633789062	232.8800048828125	230.9570770263672	1501900
258	2021-07-30	232.7899932861328	233.94000244140625	232.0800018310547	233.7899932861328	231.8595428466797	2236200
259	2021-08-02	235.13999938964844	236.86000061035156	232.22000122070312	232.4199981689453	230.50086975097656	2025300
260	2021-08-03	233.1699981689453	233.85000610351562	230.5800018310547	232.64999389648438	230.7289581298828	1783000
261	2021-08-04	231.8000030517578	232.97999572753906	228.91000366210938	229.58999633789062	227.69424438476562	2324000
262	2021-08-05	229.52999877929688	231.5500030517578	228.9499969482422	229.8800048828125	227.98184204101562	1467200
263	2021-08-06	230.0	230.88999938964844	229.00999450683594	229.67999267578125	227.78347778320312	1327400
264	2021-08-09	228.77000427246094	229.32000732421875	227.5500030517578	228.22999572753906	226.345458984375	1369800
265	2021-08-10	228.41000366210938	232.07000732421875	228.1199951171875	231.8800048828125	229.96534729003906	2388800
266	2021-08-11	232.60000610351562	234.67999267578125	231.8699951171875	234.17999267578125	232.246337890625	2098500
267	2021-08-12	233.52000427246094	233.75	230.6999969482422	231.94000244140625	230.9419708251953	1917200
268	2021-08-13	231.85000610351562	232.66000366210938	231.14999389648438	231.75999450683594	230.7627410888672	1404700
269	2021-08-16	231.86000061035156	233.8000030517578	230.1699981689453	233.74000549316406	232.73422241210938	1794500
270	2021-08-17	233.19000244140625	233.6999969482422	228.33999633789062	231.4499969482422	230.45407104492188	2679100
271	2021-08-18	229.9600067138672	231.49000549316406	228.24000549316406	228.4199981689453	227.43711853027344	2555300
272	2021-08-19	227.5800018310547	229.24000549316406	226.0399932861328	227.72999572753906	226.7500762939453	1945100
273	2021-08-20	228.1300048828125	228.72999572753906	226.50999450683594	227.6999969482422	226.72021484375	2081000
274	2021-08-23	227.25	231.61000061035156	227.25	229.11000061035156	228.1241455078125	2143300
275	2021-08-24	228.85000610351562	230.9199981689453	228.30999755859375	230.44000244140625	229.44842529296875	1265400
276	2021-08-25	230.86000061035156	232.33999633789062	228.8000030517578	230.66000366210938	229.66748046875	1804200
277	2021-08-26	230.0800018310547	231.17999267578125	229.42999267578125	230.8800048828125	229.88653564453125	1303100
278	2021-08-27	231.5800018310547	233.55999755859375	230.66000366210938	231.13999938964844	230.14541625976562	1662200
279	2021-08-30	231.22000122070312	232.77999877929688	230.55999755859375	231.8699951171875	230.8722686767578	1318300
280	2021-08-31	231.42999267578125	232.64999389648438	230.57000732421875	231.91000366210938	230.91209411621094	1956300
281	2021-09-01	232.9499969482422	233.19000244140625	229.3000030517578	229.8000030517578	228.81117248535156	2484300
282	2021-09-02	230.9199981689453	231.44000244140625	229.77000427246094	230.97000122070312	229.97613525390625	1594500
283	2021-09-03	231.0	231.0	227.77000427246094	228.36000061035156	227.3773651123047	1622400
284	2021-09-07	227.6999969482422	227.6999969482422	222.77000427246094	222.92999267578125	221.97073364257812	3222400
285	2021-09-08	222.75	224.89999389648438	221.82000732421875	224.39999389648438	223.4344024658203	2428600
286	2021-09-09	223.91000366210938	224.97999572753906	222.3300018310547	222.92999267578125	221.97073364257812	1937900
287	2021-09-10	222.97000122070312	225.19000244140625	222.2100067138672	222.3699951171875	221.41314697265625	2356400
288	2021-09-13	224.32000732421875	225.7100067138672	222.2100067138672	223.60000610351562	222.6378631591797	2771400
289	2021-09-14	224.0500030517578	224.1199951171875	219.7100067138672	220.19000244140625	219.24252319335938	2699700
290	2021-09-15	220.6300048828125	222.91000366210938	220.13999938964844	221.69000244140625	220.73606872558594	2021700
291	2021-09-16	221.27000427246094	221.41000366210938	218.52000427246094	219.64999389648438	218.70484924316406	2393500
292	2021-09-17	219.86000061035156	219.86000061035156	217.5	218.49000549316406	217.5498504638672	4391600
293	2021-09-20	216.08999633789062	217.83999633789062	214.19000244140625	215.72999572753906	214.8017120361328	4008500
294	2021-09-21	216.7899932861328	216.94000244140625	214.35000610351562	214.89999389648438	213.97528076171875	2568700
295	2021-09-22	216.44000244140625	218.42999267578125	216.32000732421875	217.02000427246094	216.08616638183594	2281100
296	2021-09-23	217.3000030517578	221.3699951171875	217.3000030517578	219.6999969482422	218.754638671875	2180000
297	2021-09-24	219.74000549316406	220.80999755859375	218.47000122070312	219.19000244140625	218.246826171875	1949100
298	2021-09-27	218.94000244140625	219.8300018310547	217.72999572753906	217.89999389648438	216.96237182617188	2199300
299	2021-09-28	216.6199951171875	218.35000610351562	214.47000122070312	214.97000122070312	214.04498291015625	2654100
300	2021-09-29	215.8300018310547	216.41000366210938	214.5500030517578	214.9199981689453	213.99520874023438	2109000
301	2021-09-30	216.1699981689453	216.25	212.10000610351562	212.27999877929688	211.36656188964844	2934400
302	2021-10-01	212.97999572753906	216.4199981689453	211.63999938964844	215.64999389648438	214.72206115722656	2276500
303	2021-10-04	215.25	216.6199951171875	213.19000244140625	214.2100067138672	213.28826904296875	2632200
304	2021-10-05	213.61000061035156	217.0500030517578	213.61000061035156	215.72000122070312	214.79176330566406	1560100
305	2021-10-06	213.77000427246094	216.99000549316406	213.1199951171875	216.86000061035156	215.92684936523438	1735900
306	2021-10-07	218.0	219.86000061035156	217.7100067138672	218.3699951171875	217.43035888671875	1852600
307	2021-10-08	218.67999267578125	219.5500030517578	216.74000549316406	217.6999969482422	216.76324462890625	1344800
308	2021-10-11	217.3800048828125	218.22000122070312	215.25999450683594	215.2899932861328	214.3636016845703	1355200
309	2021-10-12	215.6999969482422	216.24000549316406	213.92999267578125	214.3300018310547	213.40774536132812	1383700
310	2021-10-13	215.2899932861328	216.67999267578125	212.94000244140625	215.5800018310547	214.65235900878906	1600200
311	2021-10-14	217.16000366210938	218.77999877929688	216.52999877929688	218.58999633789062	217.6494140625	1425500
312	2021-10-15	220.3000030517578	221.4499969482422	219.25999450683594	220.72000122070312	219.77024841308594	2180200
313	2021-10-18	218.5800018310547	221.47000122070312	217.83999633789062	220.6300048828125	219.68063354492188	1883300
314	2021-10-19	221.36000061035156	221.83999633789062	219.4600067138672	221.77999877929688	220.82568359375	1599600
315	2021-10-20	222.22999572753906	223.69000244140625	220.8300018310547	223.63999938964844	222.6776885986328	1656900
316	2021-10-21	223.6199951171875	224.86000061035156	221.24000549316406	224.52000427246094	223.55389404296875	2649200
317	2021-10-22	222.97000122070312	223.89999389648438	217.24000549316406	217.39999389648438	216.4645233154297	3498600
318	2021-10-25	216.80999755859375	219.0	215.64999389648438	217.5399932861328	216.6039276123047	2710400
319	2021-10-26	218.1999969482422	220.47000122070312	216.77000427246094	218.32000732421875	217.38058471679688	2443900
320	2021-10-27	218.10000610351562	218.16000366210938	215.22000122070312	215.72000122070312	214.79176330566406	1647100
321	2021-10-28	214.3800048828125	218.77999877929688	214.3800048828125	218.47999572753906	217.53988647460938	1947900
322	2021-10-29	218.0	220.3000030517578	217.05999755859375	218.6199951171875	217.6792755126953	2615300
323	2021-11-01	218.6999969482422	220.0500030517578	218.07000732421875	219.75999450683594	218.8143768310547	1697800
324	2021-11-02	220.5399932861328	221.97000122070312	219.25	221.19000244140625	220.23822021484375	2297400
325	2021-11-03	220.91000366210938	223.0500030517578	219.5800018310547	222.8000030517578	221.84129333496094	2057300
326	2021-11-04	222.6699981689453	224.83999633789062	222.0800018310547	222.49000549316406	221.5326385498047	2320000
327	2021-11-05	224.24000549316406	227.61000061035156	223.82000732421875	226.05999755859375	225.08726501464844	2329200
328	2021-11-08	227.80999755859375	228.24000549316406	224.3800048828125	225.72999572753906	224.75868225097656	1715400
329	2021-11-09	225.6999969482422	228.25999450683594	225.35000610351562	227.75	226.76998901367188	2369000
330	2021-11-10	227.27000427246094	227.91000366210938	225.17999267578125	225.41000366210938	225.41000366210938	1324800
331	2021-11-11	225.5	225.5	220.60000610351562	221.00999450683594	221.00999450683594	1595800
332	2021-11-12	221.94000244140625	222.5399932861328	219.5	222.38999938964844	222.38999938964844	2184600
333	2021-11-15	222.6300048828125	224.0399932861328	221.63999938964844	222.47000122070312	222.47000122070312	1207900
334	2021-11-16	222.6199951171875	223.27999877929688	221.05999755859375	221.3699951171875	221.3699951171875	1648500
335	2021-11-17	220.99000549316406	221.2899932861328	219.60000610351562	220.49000549316406	220.49000549316406	1896600
336	2021-11-18	219.5	220.9499969482422	219.02000427246094	220.6999969482422	220.6999969482422	1688300
337	2021-11-19	221.00999450683594	221.1999969482422	217.1699981689453	218.49000549316406	218.49000549316406	2096100
338	2021-11-22	218.3300018310547	221.0500030517578	218.02999877929688	218.13999938964844	218.13999938964844	2451600
339	2021-11-23	217.36000061035156	218.4600067138672	215.14999389648438	216.0	216.0	4021400
340	2021-11-24	215.13999938964844	215.91000366210938	211.83999633789062	212.2100067138672	212.2100067138672	3266000
341	2021-11-26	204.9499969482422	209.0	202.57000732421875	208.2100067138672	208.2100067138672	3857800
342	2021-11-29	210.2100067138672	210.2100067138672	207.0	207.66000366210938	207.66000366210938	2598100
343	2021-11-30	206.22999572753906	206.47000122070312	201.11000061035156	202.24000549316406	202.24000549316406	5680300
344	2021-12-01	205.64999389648438	205.8800048828125	199.17999267578125	199.4199981689453	199.4199981689453	3123100
345	2021-12-02	200.9600067138672	205.4499969482422	199.5	204.0	204.0	6004900
346	2021-12-03	204.00999450683594	204.47999572753906	201.0	203.5	203.5	3545300