Volt/voltron/data/HSIC.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	68.01000213623047	68.33000183105469	66.41000366210938	67.02999877929688	67.02999877929688	927000
3	2020-07-27	66.87000274658203	67.25	65.6500015258789	67.02999877929688	67.02999877929688	1012000
4	2020-07-28	66.94999694824219	67.23999786376953	65.80000305175781	65.9000015258789	65.9000015258789	1270900
5	2020-07-29	66.44999694824219	69.9800033569336	66.37999725341797	68.70999908447266	68.70999908447266	2687000
6	2020-07-30	67.69999694824219	68.66000366210938	66.58000183105469	68.6500015258789	68.6500015258789	1242500
7	2020-07-31	68.27999877929688	69.06999969482422	67.62999725341797	68.7300033569336	68.7300033569336	1738100
8	2020-08-03	68.98999786376953	72.37000274658203	68.66000366210938	70.9000015258789	70.9000015258789	2185200
9	2020-08-04	68.25	71.5999984741211	64.91000366210938	69.12999725341797	69.12999725341797	4119300
10	2020-08-05	69.41000366210938	69.5199966430664	66.12000274658203	67.12999725341797	67.12999725341797	2585300
11	2020-08-06	67.36000061035156	67.51000213623047	66.11000061035156	66.9800033569336	66.9800033569336	1736600
12	2020-08-07	66.70999908447266	67.83999633789062	66.61000061035156	67.80000305175781	67.80000305175781	1332900
13	2020-08-10	68.12000274658203	68.48999786376953	67.44999694824219	67.98999786376953	67.98999786376953	1502200
14	2020-08-11	68.26000213623047	69.16999816894531	66.75	67.19999694824219	67.19999694824219	1474800
15	2020-08-12	67.41000366210938	67.55000305175781	65.69999694824219	66.66999816894531	66.66999816894531	1134300
16	2020-08-13	66.41000366210938	67.11000061035156	65.7699966430664	66.95999908447266	66.95999908447266	1149600
17	2020-08-14	66.63999938964844	68.06999969482422	66.08000183105469	67.2300033569336	67.2300033569336	1031700
18	2020-08-17	67.25	67.54000091552734	66.51000213623047	66.77999877929688	66.77999877929688	645300
19	2020-08-18	66.7699966430664	66.97000122070312	66.01000213623047	66.27999877929688	66.27999877929688	610800
20	2020-08-19	66.20999908447266	66.41000366210938	65.05999755859375	65.13999938964844	65.13999938964844	931600
21	2020-08-20	65.04000091552734	65.4800033569336	64.54000091552734	65.13999938964844	65.13999938964844	706000
22	2020-08-21	65.0	66.23999786376953	64.63999938964844	66.1500015258789	66.1500015258789	3188700
23	2020-08-24	66.54000091552734	67.08000183105469	65.2699966430664	65.66000366210938	65.66000366210938	1212500
24	2020-08-25	65.75	65.83999633789062	65.06999969482422	65.48999786376953	65.48999786376953	733400
25	2020-08-26	65.5199966430664	65.79000091552734	65.01000213623047	65.66999816894531	65.66999816894531	607200
26	2020-08-27	65.97000122070312	67.04000091552734	65.56999969482422	66.44999694824219	66.44999694824219	914400
27	2020-08-28	66.44999694824219	66.86000061035156	65.52999877929688	66.44000244140625	66.44000244140625	569900
28	2020-08-31	66.62000274658203	66.87999725341797	66.08999633789062	66.44000244140625	66.44000244140625	941600
29	2020-09-01	66.37999725341797	66.37999725341797	64.54000091552734	65.16000366210938	65.16000366210938	799300
30	2020-09-02	65.08999633789062	67.12999725341797	64.62000274658203	66.88999938964844	66.88999938964844	748600
31	2020-09-03	67.08000183105469	67.27999877929688	65.0999984741211	65.9800033569336	65.9800033569336	848900
32	2020-09-04	66.37000274658203	66.5	65.29000091552734	65.63999938964844	65.63999938964844	845200
33	2020-09-08	65.06999969482422	65.36000061035156	63.5	63.7400016784668	63.7400016784668	1217100
34	2020-09-09	64.01000213623047	65.12000274658203	63.220001220703125	64.7699966430664	64.7699966430664	1203600
35	2020-09-10	65.4000015258789	65.80999755859375	63.529998779296875	63.75	63.75	987200
36	2020-09-11	63.869998931884766	64.58000183105469	63.060001373291016	64.37000274658203	64.37000274658203	973100
37	2020-09-14	64.7699966430664	65.25	63.349998474121094	63.72999954223633	63.72999954223633	1069400
38	2020-09-15	63.9900016784668	65.08000183105469	63.63999938964844	63.75	63.75	933100
39	2020-09-16	64.33000183105469	65.69000244140625	63.970001220703125	64.1500015258789	64.1500015258789	1128600
40	2020-09-17	63.5	63.5	62.290000915527344	62.849998474121094	62.849998474121094	1219900
41	2020-09-18	62.68000030517578	62.970001220703125	60.70000076293945	60.970001220703125	60.970001220703125	1613800
42	2020-09-21	60.08000183105469	60.310001373291016	58.9900016784668	59.79999923706055	59.79999923706055	1232900
43	2020-09-22	59.86000061035156	59.939998626708984	58.33000183105469	59.029998779296875	59.029998779296875	1226400
44	2020-09-23	59.0	59.29999923706055	56.90999984741211	57.18000030517578	57.18000030517578	950200
45	2020-09-24	57.25	58.41999816894531	56.310001373291016	58.279998779296875	58.279998779296875	1140600
46	2020-09-25	57.599998474121094	58.88999938964844	57.34000015258789	58.790000915527344	58.790000915527344	1194000
47	2020-09-28	59.84000015258789	60.40999984741211	59.38999938964844	59.650001525878906	59.650001525878906	708500
48	2020-09-29	59.63999938964844	59.63999938964844	58.40999984741211	58.56999969482422	58.56999969482422	752200
49	2020-09-30	58.599998474121094	59.54999923706055	58.040000915527344	58.779998779296875	58.779998779296875	1150200
50	2020-10-01	59.130001068115234	59.66999816894531	57.52000045776367	57.91999816894531	57.91999816894531	817600
51	2020-10-02	56.970001220703125	58.150001525878906	56.75	57.970001220703125	57.970001220703125	1245700
52	2020-10-05	58.66999816894531	60.63999938964844	58.220001220703125	60.5099983215332	60.5099983215332	882000
53	2020-10-06	60.5099983215332	60.61000061035156	58.560001373291016	58.84000015258789	58.84000015258789	851800
54	2020-10-07	59.16999816894531	60.22999954223633	58.88999938964844	59.459999084472656	59.459999084472656	1083900
55	2020-10-08	60.130001068115234	61.31999969482422	59.560001373291016	61.09000015258789	61.09000015258789	782500
56	2020-10-09	61.630001068115234	61.81999969482422	60.279998779296875	60.459999084472656	60.459999084472656	473300
57	2020-10-12	60.54999923706055	60.560001373291016	59.720001220703125	59.88999938964844	59.88999938964844	541700
58	2020-10-13	59.31999969482422	60.099998474121094	59.099998474121094	59.65999984741211	59.65999984741211	616700
59	2020-10-14	59.61000061035156	61.13999938964844	59.61000061035156	60.869998931884766	60.869998931884766	738100
60	2020-10-15	60.119998931884766	61.47999954223633	59.849998474121094	61.36000061035156	61.36000061035156	520100
61	2020-10-16	61.470001220703125	62.7400016784668	61.13999938964844	62.34000015258789	62.34000015258789	772800
62	2020-10-19	62.29999923706055	63.13999938964844	61.68000030517578	61.869998931884766	61.869998931884766	739800
63	2020-10-20	62.54999923706055	63.279998779296875	62.099998474121094	62.5099983215332	62.5099983215332	939900
64	2020-10-21	62.27000045776367	64.4800033569336	62.130001068115234	63.619998931884766	63.619998931884766	928500
65	2020-10-22	64.25	66.75	63.849998474121094	66.62999725341797	66.62999725341797	1324300
66	2020-10-23	66.8499984741211	68.19000244140625	66.47000122070312	67.79000091552734	67.79000091552734	946200
67	2020-10-26	67.06999969482422	67.70999908447266	66.13999938964844	66.87000274658203	66.87000274658203	1180600
68	2020-10-27	67.58000183105469	67.58000183105469	65.58000183105469	65.61000061035156	65.61000061035156	1675200
69	2020-10-28	65.02999877929688	65.54000091552734	61.970001220703125	61.97999954223633	61.97999954223633	971200
70	2020-10-29	61.59000015258789	63.79999923706055	60.709999084472656	62.900001525878906	62.900001525878906	1404100
71	2020-10-30	63.0099983215332	64.7300033569336	62.5099983215332	63.58000183105469	63.58000183105469	1626700
72	2020-11-02	63.65999984741211	65.77999877929688	60.150001525878906	62.220001220703125	62.220001220703125	2342000
73	2020-11-03	63.84000015258789	63.84000015258789	60.220001220703125	60.40999984741211	60.40999984741211	1452700
74	2020-11-04	60.810001373291016	61.54999923706055	59.439998626708984	59.939998626708984	59.939998626708984	1442500
75	2020-11-05	60.279998779296875	62.290000915527344	60.040000915527344	61.56999969482422	61.56999969482422	1060500
76	2020-11-06	61.61000061035156	62.220001220703125	61.06999969482422	61.66999816894531	61.66999816894531	1035600
77	2020-11-09	64.30000305175781	69.88999938964844	64.30000305175781	68.0	68.0	2412100
78	2020-11-10	68.13999938964844	69.0	66.45999908447266	68.08000183105469	68.08000183105469	1518700
79	2020-11-11	67.66999816894531	68.3499984741211	62.72999954223633	63.58000183105469	63.58000183105469	1684400
80	2020-11-12	63.290000915527344	64.55000305175781	62.720001220703125	63.36000061035156	63.36000061035156	685300
81	2020-11-13	63.95000076293945	66.87000274658203	63.88999938964844	65.6500015258789	65.6500015258789	979800
82	2020-11-16	67.1500015258789	67.41000366210938	63.290000915527344	64.44999694824219	64.44999694824219	991100
83	2020-11-17	63.31999969482422	64.87000274658203	62.619998931884766	64.61000061035156	64.61000061035156	731600
84	2020-11-18	64.37000274658203	65.62999725341797	64.2300033569336	64.23999786376953	64.23999786376953	827200
85	2020-11-19	63.79999923706055	64.02999877929688	62.7400016784668	63.5	63.5	935500
86	2020-11-20	63.349998474121094	64.3499984741211	63.119998931884766	63.58000183105469	63.58000183105469	665900
87	2020-11-23	63.7400016784668	64.52999877929688	63.25	63.709999084472656	63.709999084472656	874900
88	2020-11-24	64.44999694824219	65.38999938964844	63.720001220703125	64.56999969482422	64.56999969482422	510500
89	2020-11-25	64.2300033569336	64.66000366210938	63.40999984741211	64.12999725341797	64.12999725341797	568900
90	2020-11-27	64.54000091552734	64.69999694824219	63.43000030517578	63.68000030517578	63.68000030517578	292200
91	2020-11-30	63.9900016784668	64.91999816894531	63.11000061035156	64.30999755859375	64.30999755859375	1323900
92	2020-12-01	65.19000244140625	65.69999694824219	64.5	64.91000366210938	64.91000366210938	1065500
93	2020-12-02	65.22000122070312	66.58999633789062	64.94000244140625	66.48999786376953	66.48999786376953	935500
94	2020-12-03	66.72000122070312	67.06999969482422	65.87999725341797	66.47000122070312	66.47000122070312	974500
95	2020-12-04	67.06999969482422	68.44000244140625	66.55999755859375	68.41999816894531	68.41999816894531	822700
96	2020-12-07	68.38999938964844	69.47000122070312	68.16000366210938	68.7300033569336	68.7300033569336	858100
97	2020-12-08	68.37999725341797	70.56999969482422	68.23999786376953	70.44999694824219	70.44999694824219	899600
98	2020-12-09	70.80000305175781	71.48999786376953	70.4000015258789	71.1500015258789	71.1500015258789	803400
99	2020-12-10	70.79000091552734	71.55000305175781	70.44000244140625	71.30999755859375	71.30999755859375	499200
100	2020-12-11	70.9000015258789	71.44999694824219	69.66000366210938	69.94999694824219	69.94999694824219	862400
101	2020-12-14	70.80999755859375	71.29000091552734	67.98999786376953	68.06999969482422	68.06999969482422	1092400
102	2020-12-15	68.47000122070312	69.45999908447266	67.80999755859375	68.94000244140625	68.94000244140625	718700
103	2020-12-16	69.2300033569336	69.54000091552734	68.7300033569336	69.1500015258789	69.1500015258789	678300
104	2020-12-17	69.41999816894531	69.62999725341797	68.33999633789062	68.88999938964844	68.88999938964844	920300
105	2020-12-18	69.33999633789062	69.33999633789062	67.37999725341797	67.77999877929688	67.77999877929688	1962700
106	2020-12-21	66.7300033569336	66.73999786376953	65.11000061035156	66.45999908447266	66.45999908447266	897500
107	2020-12-22	66.58999633789062	67.51000213623047	66.01000213623047	66.0999984741211	66.0999984741211	528300
108	2020-12-23	66.6500015258789	66.94999694824219	66.08000183105469	66.44000244140625	66.44000244140625	518400
109	2020-12-24	66.30999755859375	66.4000015258789	65.25	65.83000183105469	65.83000183105469	155900
110	2020-12-28	66.56999969482422	66.9000015258789	65.63999938964844	66.22000122070312	66.22000122070312	420700
111	2020-12-29	66.87999725341797	66.98999786376953	65.38999938964844	65.72000122070312	65.72000122070312	336500
112	2020-12-30	65.69000244140625	66.23999786376953	65.11000061035156	65.83999633789062	65.83999633789062	490100
113	2020-12-31	65.62999725341797	66.94000244140625	65.43000030517578	66.86000061035156	66.86000061035156	401100
114	2021-01-04	68.20999908447266	68.5999984741211	66.22000122070312	66.48999786376953	66.48999786376953	903100
115	2021-01-05	66.08000183105469	68.23999786376953	66.08000183105469	67.77999877929688	67.77999877929688	971300
116	2021-01-06	68.23999786376953	69.94999694824219	67.7699966430664	69.55999755859375	69.55999755859375	1384600
117	2021-01-07	69.27999877929688	70.73999786376953	68.94000244140625	70.01000213623047	70.01000213623047	775800
118	2021-01-08	70.73999786376953	72.2699966430664	70.51000213623047	72.0999984741211	72.0999984741211	967700
119	2021-01-11	71.80999755859375	72.76000213623047	71.52999877929688	72.37999725341797	72.37999725341797	643100
120	2021-01-12	72.05000305175781	74.83000183105469	71.91000366210938	73.79000091552734	73.79000091552734	732400
121	2021-01-13	73.72000122070312	74.88999938964844	73.05000305175781	73.87999725341797	73.87999725341797	619500
122	2021-01-14	73.69999694824219	74.0	72.69999694824219	73.02999877929688	73.02999877929688	623300
123	2021-01-15	72.5199966430664	72.95999908447266	71.0199966430664	71.45999908447266	71.45999908447266	725600
124	2021-01-19	72.13999938964844	72.13999938964844	69.61000061035156	70.43000030517578	70.43000030517578	605400
125	2021-01-20	70.41000366210938	70.55999755859375	69.12000274658203	70.18000030517578	70.18000030517578	731900
126	2021-01-21	70.19000244140625	70.36000061035156	68.16999816894531	68.44000244140625	68.44000244140625	534100
127	2021-01-22	68.2699966430664	69.41000366210938	68.0999984741211	69.12999725341797	69.12999725341797	584600
128	2021-01-25	68.62999725341797	69.56999969482422	68.2699966430664	69.30999755859375	69.30999755859375	655300
129	2021-01-26	69.83999633789062	70.0	68.80000305175781	69.11000061035156	69.11000061035156	491100
130	2021-01-27	68.19999694824219	68.9800033569336	67.02999877929688	68.16999816894531	68.16999816894531	1414800
131	2021-01-28	68.43000030517578	69.19000244140625	67.0	67.75	67.75	576600
132	2021-01-29	67.41000366210938	67.75	64.69999694824219	65.8499984741211	65.8499984741211	680100
133	2021-02-01	66.31999969482422	67.80999755859375	65.5199966430664	67.45999908447266	67.45999908447266	748400
134	2021-02-02	68.0	69.23999786376953	67.41999816894531	67.43000030517578	67.43000030517578	719200
135	2021-02-03	67.12000274658203	68.51000213623047	66.80999755859375	67.79000091552734	67.79000091552734	753200
136	2021-02-04	67.69999694824219	69.95999908447266	67.61000061035156	69.83000183105469	69.83000183105469	628500
137	2021-02-05	70.22000122070312	70.51000213623047	69.61000061035156	70.12999725341797	70.12999725341797	586600
138	2021-02-08	70.44999694824219	71.7699966430664	70.0	70.77999877929688	70.77999877929688	473500
139	2021-02-09	71.16000366210938	71.7699966430664	69.95999908447266	70.61000061035156	70.61000061035156	572100
140	2021-02-10	71.33000183105469	71.58999633789062	70.11000061035156	70.73999786376953	70.73999786376953	959100
141	2021-02-11	71.08999633789062	71.62999725341797	69.58000183105469	69.62000274658203	69.62000274658203	550400
142	2021-02-12	70.16000366210938	70.16000366210938	69.29000091552734	69.45999908447266	69.45999908447266	666600
143	2021-02-16	70.0	70.69000244140625	69.13999938964844	70.58000183105469	70.58000183105469	1245000
144	2021-02-17	65.29000091552734	67.43000030517578	63.5	64.87000274658203	64.87000274658203	3462800
145	2021-02-18	64.16999816894531	64.91000366210938	63.290000915527344	64.58000183105469	64.58000183105469	2761800
146	2021-02-19	64.86000061035156	65.77999877929688	63.529998779296875	63.75	63.75	1303800
147	2021-02-22	64.0	66.38999938964844	63.52000045776367	65.97000122070312	65.97000122070312	2539800
148	2021-02-23	66.31999969482422	66.55999755859375	64.51000213623047	65.62000274658203	65.62000274658203	1086900
149	2021-02-24	65.18000030517578	66.66000366210938	64.9000015258789	65.01000213623047	65.01000213623047	1174600
150	2021-02-25	64.62999725341797	64.62999725341797	61.68000030517578	61.88999938964844	61.88999938964844	2937700
151	2021-02-26	62.0099983215332	62.91999816894531	61.36000061035156	61.849998474121094	61.849998474121094	2094700
152	2021-03-01	62.5	64.9800033569336	62.290000915527344	64.55000305175781	64.55000305175781	1114300
153	2021-03-02	64.62999725341797	64.86000061035156	62.70000076293945	62.91999816894531	62.91999816894531	1409100
154	2021-03-03	62.970001220703125	63.279998779296875	61.689998626708984	62.709999084472656	62.709999084472656	868900
155	2021-03-04	62.439998626708984	63.13999938964844	60.959999084472656	61.5	61.5	908100
156	2021-03-05	62.36000061035156	63.0	60.70000076293945	62.56999969482422	62.56999969482422	1050600
157	2021-03-08	63.20000076293945	66.05999755859375	62.630001068115234	64.79000091552734	64.79000091552734	1018800
158	2021-03-09	64.88999938964844	66.94000244140625	64.76000213623047	65.18000030517578	65.18000030517578	1165200
159	2021-03-10	65.5999984741211	67.5199966430664	65.45999908447266	65.91000366210938	65.91000366210938	1107300
160	2021-03-11	65.76000213623047	66.80999755859375	65.55000305175781	65.87999725341797	65.87999725341797	1041100
161	2021-03-12	65.91999816894531	67.55999755859375	65.91999816894531	67.19000244140625	67.19000244140625	1050600
162	2021-03-15	66.8499984741211	68.87999725341797	66.37000274658203	68.22000122070312	68.22000122070312	1089000
163	2021-03-16	68.37999725341797	68.7699966430664	66.55999755859375	67.02999877929688	67.02999877929688	880400
164	2021-03-17	66.2699966430664	68.19999694824219	66.2699966430664	67.77999877929688	67.77999877929688	989400
165	2021-03-18	67.83000183105469	69.44000244140625	67.44999694824219	67.69000244140625	67.69000244140625	1419100
166	2021-03-19	67.58000183105469	67.86000061035156	66.43000030517578	66.80999755859375	66.80999755859375	1524900
167	2021-03-22	66.69000244140625	66.9000015258789	65.7300033569336	66.30000305175781	66.30000305175781	823900
168	2021-03-23	66.58000183105469	66.76000213623047	64.9800033569336	65.06999969482422	65.06999969482422	937800
169	2021-03-24	65.25	66.76000213623047	65.25	65.66000366210938	65.66000366210938	1084700
170	2021-03-25	65.61000061035156	66.94000244140625	65.01000213623047	66.80999755859375	66.80999755859375	817400
171	2021-03-26	67.95999908447266	67.98999786376953	66.38999938964844	67.9800033569336	67.9800033569336	1935700
172	2021-03-29	67.80000305175781	70.19999694824219	66.91000366210938	69.73999786376953	69.73999786376953	1550500
173	2021-03-30	69.16000366210938	69.55999755859375	68.04000091552734	68.97000122070312	68.97000122070312	897500
174	2021-03-31	68.66999816894531	69.80999755859375	68.08999633789062	69.23999786376953	69.23999786376953	961900
175	2021-04-01	69.12999725341797	69.4000015258789	67.3499984741211	68.66999816894531	68.66999816894531	972500
176	2021-04-05	69.43000030517578	69.5999984741211	68.80999755859375	68.9800033569336	68.9800033569336	497300
177	2021-04-06	68.33000183105469	69.58999633789062	68.2300033569336	69.0	69.0	651600
178	2021-04-07	69.16000366210938	69.16000366210938	68.29000091552734	68.66000366210938	68.66000366210938	880700
179	2021-04-08	68.5199966430664	69.0	67.97000122070312	68.66999816894531	68.66999816894531	949700
180	2021-04-09	69.0	69.45999908447266	68.7699966430664	69.38999938964844	69.38999938964844	703800
181	2021-04-12	69.19999694824219	70.3499984741211	69.19999694824219	70.0	70.0	723000
182	2021-04-13	70.0	70.05999755859375	69.12000274658203	69.5999984741211	69.5999984741211	765300
183	2021-04-14	69.5	70.3499984741211	69.13999938964844	70.0	70.0	772800
184	2021-04-15	70.04000091552734	71.0199966430664	69.86000061035156	70.9000015258789	70.9000015258789	640400
185	2021-04-16	71.26000213623047	71.41999816894531	70.70999908447266	71.16999816894531	71.16999816894531	732400
186	2021-04-19	71.12000274658203	71.12000274658203	70.01000213623047	70.63999938964844	70.63999938964844	778200
187	2021-04-20	70.5199966430664	71.0	70.37999725341797	70.5199966430664	70.5199966430664	681900
188	2021-04-21	70.86000061035156	72.38999938964844	70.30000305175781	72.30000305175781	72.30000305175781	725000
189	2021-04-22	72.37999725341797	73.23999786376953	71.91000366210938	72.7300033569336	72.7300033569336	1029700
190	2021-04-23	72.7699966430664	74.51000213623047	72.38999938964844	74.22000122070312	74.22000122070312	1194100
191	2021-04-26	74.4800033569336	74.80999755859375	73.26000213623047	73.37999725341797	73.37999725341797	652300
192	2021-04-27	72.81999969482422	73.66999816894531	71.79000091552734	73.13999938964844	73.13999938964844	721100
193	2021-04-28	71.83999633789062	73.2699966430664	71.83999633789062	72.72000122070312	72.72000122070312	760400
194	2021-04-29	73.2699966430664	73.97000122070312	72.79000091552734	73.06999969482422	73.06999969482422	934600
195	2021-04-30	73.5999984741211	73.86000061035156	72.2699966430664	72.5	72.5	1516300
196	2021-05-03	73.43000030517578	74.4800033569336	73.16000366210938	74.01000213623047	74.01000213623047	2181800
197	2021-05-04	72.61000061035156	80.08999633789062	72.5999984741211	79.87000274658203	79.87000274658203	2272700
198	2021-05-05	79.55999755859375	79.9000015258789	77.37000274658203	78.91000366210938	78.91000366210938	1776200
199	2021-05-06	78.2699966430664	79.9800033569336	78.0199966430664	79.91999816894531	79.91999816894531	1214200
200	2021-05-07	82.70999908447266	82.70999908447266	80.58000183105469	80.61000061035156	80.61000061035156	1037000
201	2021-05-10	80.52999877929688	83.44999694824219	80.25	82.97000122070312	82.97000122070312	1044400
202	2021-05-11	81.73999786376953	83.0999984741211	79.98999786376953	80.38999938964844	80.38999938964844	1043200
203	2021-05-12	80.05999755859375	80.79000091552734	78.5199966430664	78.62999725341797	78.62999725341797	782200
204	2021-05-13	78.4000015258789	80.37000274658203	78.29000091552734	80.08000183105469	80.08000183105469	704200
205	2021-05-14	80.7300033569336	81.19000244140625	79.91000366210938	80.66000366210938	80.66000366210938	698200
206	2021-05-17	80.63999938964844	81.01000213623047	79.94999694824219	80.5	80.5	518400
207	2021-05-18	79.98999786376953	80.4000015258789	79.0199966430664	79.3499984741211	79.3499984741211	810800
208	2021-05-19	79.16999816894531	79.26000213623047	78.2300033569336	78.76000213623047	78.76000213623047	814300
209	2021-05-20	78.54000091552734	79.69000244140625	78.05999755859375	79.41000366210938	79.41000366210938	1000800
210	2021-05-21	79.16000366210938	80.48999786376953	78.16999816894531	78.30999755859375	78.30999755859375	1083500
211	2021-05-24	78.44999694824219	78.44999694824219	77.31999969482422	77.58999633789062	77.58999633789062	762700
212	2021-05-25	77.41000366210938	77.73999786376953	76.16999816894531	76.26000213623047	76.26000213623047	785200
213	2021-05-26	76.31999969482422	77.12000274658203	75.97000122070312	76.8499984741211	76.8499984741211	1218500
214	2021-05-27	77.02999877929688	77.06999969482422	76.11000061035156	76.38999938964844	76.38999938964844	1935000
215	2021-05-28	77.05999755859375	77.4000015258789	75.95999908447266	76.04000091552734	76.04000091552734	930700
216	2021-06-01	75.80999755859375	76.45999908447266	75.27999877929688	76.06999969482422	76.06999969482422	1006400
217	2021-06-02	76.19999694824219	76.58999633789062	75.33000183105469	75.41999816894531	75.41999816894531	642800
218	2021-06-03	75.06999969482422	78.12000274658203	74.8499984741211	77.95999908447266	77.95999908447266	995500
219	2021-06-04	77.7300033569336	78.33000183105469	77.33999633789062	77.9000015258789	77.9000015258789	924100
220	2021-06-07	78.23999786376953	78.56999969482422	77.26000213623047	77.30000305175781	77.30000305175781	647400
221	2021-06-08	77.16999816894531	77.88999938964844	76.58000183105469	77.69999694824219	77.69999694824219	483700
222	2021-06-09	77.80999755859375	78.16000366210938	77.20999908447266	77.5999984741211	77.5999984741211	437000
223	2021-06-10	78.55999755859375	78.9000015258789	77.91999816894531	78.58000183105469	78.58000183105469	517600
224	2021-06-11	78.70999908447266	78.98999786376953	78.51000213623047	78.9000015258789	78.9000015258789	441900
225	2021-06-14	78.73999786376953	78.94999694824219	77.05999755859375	77.43000030517578	77.43000030517578	567300
226	2021-06-15	77.5999984741211	78.56999969482422	77.19999694824219	78.4000015258789	78.4000015258789	496800
227	2021-06-16	78.1500015258789	78.20999908447266	76.98999786376953	77.41999816894531	77.41999816894531	685500
228	2021-06-17	77.80999755859375	78.06999969482422	75.47000122070312	76.69000244140625	76.69000244140625	1082000
229	2021-06-18	76.26000213623047	76.41000366210938	74.7699966430664	75.0199966430664	75.0199966430664	1500800
230	2021-06-21	75.41999816894531	76.66000366210938	75.3499984741211	76.38999938964844	76.38999938964844	570400
231	2021-06-22	76.45999908447266	76.62000274658203	75.83999633789062	76.41999816894531	76.41999816894531	503600
232	2021-06-23	75.62999725341797	75.69999694824219	74.29000091552734	74.47000122070312	74.47000122070312	1581300
233	2021-06-24	74.80000305175781	75.30000305175781	74.26000213623047	75.13999938964844	75.13999938964844	1008400
234	2021-06-25	75.19999694824219	75.68000030517578	74.88999938964844	75.01000213623047	75.01000213623047	1608200
235	2021-06-28	74.9800033569336	75.05999755859375	73.73999786376953	74.33000183105469	74.33000183105469	522000
236	2021-06-29	74.72000122070312	74.95999908447266	73.91999816894531	74.0	74.0	576100
237	2021-06-30	74.22000122070312	74.38999938964844	73.83999633789062	74.19000244140625	74.19000244140625	588900
238	2021-07-01	74.62000274658203	75.9800033569336	74.37999725341797	75.51000213623047	75.51000213623047	976500
239	2021-07-02	75.4000015258789	76.16000366210938	74.94999694824219	75.97000122070312	75.97000122070312	730000
240	2021-07-06	75.68000030517578	76.2300033569336	74.37999725341797	76.04000091552734	76.04000091552734	1134600
241	2021-07-07	75.95999908447266	77.0	75.58999633789062	76.66999816894531	76.66999816894531	729800
242	2021-07-08	76.4000015258789	76.4000015258789	75.06999969482422	75.77999877929688	75.77999877929688	685600
243	2021-07-09	76.26000213623047	77.02999877929688	76.23999786376953	76.80999755859375	76.80999755859375	584700
244	2021-07-12	76.54000091552734	77.12999725341797	76.06999969482422	77.0199966430664	77.0199966430664	434600
245	2021-07-13	76.86000061035156	77.08999633789062	76.19999694824219	76.38999938964844	76.38999938964844	848700
246	2021-07-14	76.30000305175781	77.16999816894531	76.05999755859375	76.77999877929688	76.77999877929688	552600
247	2021-07-15	76.19999694824219	77.0	75.26000213623047	75.33999633789062	75.33999633789062	1056500
248	2021-07-16	75.33000183105469	75.76000213623047	75.02999877929688	75.12000274658203	75.12000274658203	569600
249	2021-07-19	74.52999877929688	74.5999984741211	73.08999633789062	73.80000305175781	73.80000305175781	800100
250	2021-07-20	74.2300033569336	76.11000061035156	74.2300033569336	75.7699966430664	75.7699966430664	1448800
251	2021-07-21	76.3499984741211	77.77999877929688	76.3499984741211	77.13999938964844	77.13999938964844	780800
252	2021-07-22	76.91000366210938	77.01000213623047	75.91999816894531	76.44000244140625	76.44000244140625	512000
253	2021-07-23	76.81999969482422	77.56999969482422	76.5999984741211	77.36000061035156	77.36000061035156	363300
254	2021-07-26	77.25	77.97000122070312	76.87999725341797	77.37000274658203	77.37000274658203	457700
255	2021-07-27	77.06999969482422	78.83000183105469	77.0199966430664	78.66999816894531	78.66999816894531	656900
256	2021-07-28	78.4800033569336	79.63999938964844	78.23999786376953	79.44000244140625	79.44000244140625	799400
257	2021-07-29	79.77999877929688	80.31999969482422	79.44000244140625	80.22000122070312	80.22000122070312	435700
258	2021-07-30	80.16999816894531	80.62000274658203	79.86000061035156	80.1500015258789	80.1500015258789	631900
259	2021-08-02	80.63999938964844	81.58000183105469	79.94999694824219	81.2300033569336	81.2300033569336	1077500
260	2021-08-03	79.9000015258789	81.48999786376953	77.61000061035156	80.37000274658203	80.37000274658203	2012600
261	2021-08-04	80.27999877929688	80.5	77.0999984741211	77.30000305175781	77.30000305175781	1160200
262	2021-08-05	77.61000061035156	77.8499984741211	75.6500015258789	76.7300033569336	76.7300033569336	1038500
263	2021-08-06	76.9000015258789	77.68000030517578	76.05999755859375	77.02999877929688	77.02999877929688	519500
264	2021-08-09	76.26000213623047	76.98999786376953	75.94999694824219	76.20999908447266	76.20999908447266	768700
265	2021-08-10	76.19000244140625	76.19000244140625	75.30000305175781	75.52999877929688	75.52999877929688	1141700
266	2021-08-11	76.02999877929688	76.51000213623047	75.55000305175781	75.9000015258789	75.9000015258789	738800
267	2021-08-12	75.9000015258789	76.2300033569336	75.2699966430664	75.5999984741211	75.5999984741211	699500
268	2021-08-13	75.5999984741211	75.77999877929688	74.69000244140625	75.68000030517578	75.68000030517578	425500
269	2021-08-16	75.7300033569336	76.94000244140625	75.44999694824219	76.72000122070312	76.72000122070312	512100
270	2021-08-17	76.55999755859375	77.47000122070312	76.0	77.45999908447266	77.45999908447266	519400
271	2021-08-18	77.41000366210938	77.48999786376953	75.70999908447266	75.77999877929688	75.77999877929688	413200
272	2021-08-19	75.19999694824219	76.33000183105469	75.19999694824219	75.76000213623047	75.76000213623047	669900
273	2021-08-20	75.55999755859375	76.08000183105469	75.12999725341797	75.62999725341797	75.62999725341797	454600
274	2021-08-23	76.12000274658203	76.1500015258789	75.30000305175781	75.73999786376953	75.73999786376953	437200
275	2021-08-24	75.94999694824219	76.18000030517578	75.54000091552734	75.58999633789062	75.58999633789062	409700
276	2021-08-25	75.62000274658203	75.79000091552734	75.13999938964844	75.5	75.5	395700
277	2021-08-26	75.31999969482422	75.31999969482422	74.06999969482422	74.12999725341797	74.12999725341797	549500
278	2021-08-27	74.20999908447266	75.72000122070312	74.20999908447266	75.2300033569336	75.2300033569336	360800
279	2021-08-30	75.12000274658203	76.45999908447266	75.12000274658203	75.18000030517578	75.18000030517578	370900
280	2021-08-31	75.01000213623047	75.94999694824219	74.9000015258789	75.58999633789062	75.58999633789062	860700
281	2021-09-01	75.7699966430664	76.77999877929688	75.0	76.66000366210938	76.66000366210938	689600
282	2021-09-02	77.0	79.80999755859375	76.93000030517578	79.33000183105469	79.33000183105469	1074400
283	2021-09-03	79.22000122070312	79.31999969482422	78.27999877929688	78.37999725341797	78.37999725341797	585500
284	2021-09-07	78.12999725341797	78.5999984741211	76.91000366210938	78.58000183105469	78.58000183105469	950400
285	2021-09-08	78.98999786376953	79.5999984741211	78.47000122070312	78.55999755859375	78.55999755859375	640200
286	2021-09-09	78.38999938964844	79.79000091552734	77.19000244140625	77.7699966430664	77.7699966430664	375300
287	2021-09-10	77.83999633789062	78.19999694824219	76.68000030517578	76.76000213623047	76.76000213623047	567600
288	2021-09-13	77.20999908447266	77.76000213623047	76.30999755859375	77.70999908447266	77.70999908447266	724600
289	2021-09-14	78.0	78.95999908447266	77.61000061035156	78.44000244140625	78.44000244140625	645200
290	2021-09-15	78.4800033569336	78.87999725341797	77.47000122070312	78.54000091552734	78.54000091552734	596100
291	2021-09-16	78.83999633789062	78.94000244140625	77.83999633789062	78.37000274658203	78.37000274658203	552400
292	2021-09-17	77.80999755859375	78.80999755859375	77.26000213623047	77.47000122070312	77.47000122070312	1204100
293	2021-09-20	77.16999816894531	77.16999816894531	75.06999969482422	75.97000122070312	75.97000122070312	483800
294	2021-09-21	76.20999908447266	76.55000305175781	75.52999877929688	75.52999877929688	75.52999877929688	474000
295	2021-09-22	76.12999725341797	77.22000122070312	75.69999694824219	76.86000061035156	76.86000061035156	785100
296	2021-09-23	77.01000213623047	78.5999984741211	76.9000015258789	77.5999984741211	77.5999984741211	586500
297	2021-09-24	77.29000091552734	78.29000091552734	77.2699966430664	78.0999984741211	78.0999984741211	472400
298	2021-09-27	78.12999725341797	79.2699966430664	77.94000244140625	78.69999694824219	78.69999694824219	531400
299	2021-09-28	78.41999816894531	79.33000183105469	77.54000091552734	78.12999725341797	78.12999725341797	874500
300	2021-09-29	78.29000091552734	79.08000183105469	77.98999786376953	78.27999877929688	78.27999877929688	505100
301	2021-09-30	78.47000122070312	78.7300033569336	75.83000183105469	76.16000366210938	76.16000366210938	936400
302	2021-10-01	76.87000274658203	78.83000183105469	76.77999877929688	78.52999877929688	78.52999877929688	851000
303	2021-10-04	78.69000244140625	79.63999938964844	77.37000274658203	78.0999984741211	78.0999984741211	557900
304	2021-10-05	78.25	79.91000366210938	77.86000061035156	78.61000061035156	78.61000061035156	880700
305	2021-10-06	78.05999755859375	78.26000213623047	76.44999694824219	78.16999816894531	78.16999816894531	704700
306	2021-10-07	78.69000244140625	80.62999725341797	78.44999694824219	79.70999908447266	79.70999908447266	588900
307	2021-10-08	79.87999725341797	80.37000274658203	79.48999786376953	79.83000183105469	79.83000183105469	417100
308	2021-10-11	80.13999938964844	80.5	79.29000091552734	79.31999969482422	79.31999969482422	610200
309	2021-10-12	79.36000061035156	79.93000030517578	78.25	78.5	78.5	730800
310	2021-10-13	78.26000213623047	78.77999877929688	76.58999633789062	77.72000122070312	77.72000122070312	593500
311	2021-10-14	78.61000061035156	79.0199966430664	77.83999633789062	78.58999633789062	78.58999633789062	517900
312	2021-10-15	79.06999969482422	79.45999908447266	77.36000061035156	77.44000244140625	77.44000244140625	610000
313	2021-10-18	76.79000091552734	77.0999984741211	75.66000366210938	76.52999877929688	76.52999877929688	633300
314	2021-10-19	76.80000305175781	77.22000122070312	76.54000091552734	76.95999908447266	76.95999908447266	588700
315	2021-10-20	77.33999633789062	78.4800033569336	77.0999984741211	78.47000122070312	78.47000122070312	582300
316	2021-10-21	78.7300033569336	79.4000015258789	78.1500015258789	79.01000213623047	79.01000213623047	365500
317	2021-10-22	78.9800033569336	79.91999816894531	78.22000122070312	79.88999938964844	79.88999938964844	346500
318	2021-10-25	78.7300033569336	78.8499984741211	76.08999633789062	76.20999908447266	76.20999908447266	1404500
319	2021-10-26	76.37000274658203	76.7300033569336	75.02999877929688	75.31999969482422	75.31999969482422	872800
320	2021-10-27	75.37000274658203	76.08999633789062	73.51000213623047	74.19000244140625	74.19000244140625	783600
321	2021-10-28	74.55999755859375	76.72000122070312	74.38999938964844	75.5199966430664	75.5199966430664	783500
322	2021-10-29	75.5199966430664	76.69000244140625	75.5199966430664	76.3499984741211	76.3499984741211	757700
323	2021-11-01	76.37999725341797	77.58000183105469	76.19000244140625	76.6500015258789	76.6500015258789	1142800
324	2021-11-02	78.72000122070312	81.19000244140625	76.69999694824219	78.23999786376953	78.23999786376953	1621900
325	2021-11-03	78.13999938964844	79.16999816894531	77.86000061035156	78.97000122070312	78.97000122070312	722000
326	2021-11-04	79.0199966430664	79.3499984741211	78.08000183105469	78.68000030517578	78.68000030517578	782600
327	2021-11-05	79.11000061035156	80.52999877929688	78.68000030517578	80.0999984741211	80.0999984741211	787900
328	2021-11-08	80.25	80.9000015258789	78.4800033569336	78.63999938964844	78.63999938964844	620000
329	2021-11-09	78.25	78.58999633789062	77.72000122070312	78.1500015258789	78.1500015258789	698100
330	2021-11-10	78.0	78.7699966430664	77.98999786376953	78.18000030517578	78.18000030517578	419800
331	2021-11-11	76.94000244140625	78.54000091552734	76.94000244140625	78.44999694824219	78.44999694824219	681700
332	2021-11-12	78.55999755859375	79.62000274658203	78.06999969482422	79.25	79.25	489800
333	2021-11-15	79.58999633789062	79.69999694824219	78.23999786376953	78.45999908447266	78.45999908447266	378100
334	2021-11-16	78.51000213623047	78.83999633789062	77.7699966430664	77.94000244140625	77.94000244140625	447500
335	2021-11-17	77.69000244140625	78.18000030517578	76.94999694824219	77.51000213623047	77.51000213623047	357300
336	2021-11-18	77.41999816894531	77.41999816894531	76.31999969482422	76.97000122070312	76.97000122070312	434200
337	2021-11-19	77.0999984741211	77.80000305175781	75.81999969482422	76.13999938964844	76.13999938964844	552400
338	2021-11-22	76.16000366210938	76.70999908447266	75.36000061035156	76.20999908447266	76.20999908447266	483900
339	2021-11-23	76.06999969482422	77.2699966430664	75.83000183105469	76.9000015258789	76.9000015258789	563100
340	2021-11-24	76.98999786376953	77.41000366210938	75.5999984741211	75.9000015258789	75.9000015258789	579800
341	2021-11-26	74.16999816894531	75.58000183105469	73.48999786376953	73.63999938964844	73.63999938964844	687400
342	2021-11-29	74.0	74.36000061035156	73.16000366210938	73.7699966430664	73.7699966430664	635500
343	2021-11-30	73.0199966430664	73.1500015258789	70.51000213623047	71.05999755859375	71.05999755859375	1388600
344	2021-12-01	71.5199966430664	72.2699966430664	70.30000305175781	70.33999633789062	70.33999633789062	1045200
345	2021-12-02	70.48999786376953	72.04000091552734	70.25	71.51000213623047	71.51000213623047	886200
346	2021-12-03	71.8499984741211	72.11000061035156	70.62000274658203	71.16000366210938	71.16000366210938	816100