Volt/voltron/data/HSY.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	147.02999877929688	147.61000061035156	144.9600067138672	145.67999267578125	141.24966430664062	1162200
3	2020-07-27	145.9600067138672	146.72999572753906	144.41000366210938	146.2899932861328	141.8411102294922	879600
4	2020-07-28	146.0	146.8300018310547	145.19000244140625	145.72999572753906	141.2981414794922	919400
5	2020-07-29	145.67999267578125	146.64999389648438	145.27000427246094	145.80999755859375	141.3756866455078	863900
6	2020-07-30	145.0399932861328	145.67999267578125	144.14999389648438	145.2899932861328	140.8715057373047	774000
7	2020-07-31	144.97000122070312	145.47000122070312	143.41000366210938	145.41000366210938	140.9878692626953	1757100
8	2020-08-03	145.3300018310547	146.30999755859375	144.3699951171875	144.94000244140625	140.5321807861328	1060100
9	2020-08-04	144.32000732421875	145.6999969482422	144.13999938964844	144.3000030517578	139.91163635253906	974000
10	2020-08-05	144.52000427246094	144.89999389648438	141.9600067138672	142.27000427246094	137.94338989257812	709500
11	2020-08-06	141.82000732421875	143.75	141.72999572753906	143.6699981689453	139.30078125	618000
12	2020-08-07	143.00999450683594	144.32000732421875	142.75999450683594	143.9199981689453	139.54318237304688	671900
13	2020-08-10	144.27999877929688	144.75	143.52999877929688	143.9199981689453	139.54318237304688	561600
14	2020-08-11	144.39999389648438	144.5	141.88999938964844	142.50999450683594	138.17605590820312	998400
15	2020-08-12	142.97000122070312	146.72999572753906	142.5	146.02000427246094	141.57933044433594	878700
16	2020-08-13	146.5	146.99000549316406	145.42999267578125	146.57000732421875	142.11260986328125	734900
17	2020-08-14	146.47000122070312	146.92999267578125	145.7100067138672	146.07000732421875	141.6278076171875	514000
18	2020-08-17	146.3300018310547	148.88999938964844	145.82000732421875	148.3300018310547	143.81907653808594	863900
19	2020-08-18	148.19000244140625	150.27999877929688	147.3300018310547	149.58999633789062	145.04074096679688	1046300
20	2020-08-19	148.4499969482422	148.97999572753906	147.6300048828125	147.75999450683594	143.2664031982422	1220100
21	2020-08-20	146.5399932861328	148.88999938964844	146.33999633789062	147.74000549316406	144.0307159423828	1241200
22	2020-08-21	148.02999877929688	148.27999877929688	146.74000549316406	147.42999267578125	143.72848510742188	707400
23	2020-08-24	148.0	149.1999969482422	147.14999389648438	148.83999633789062	145.10311889648438	436800
24	2020-08-25	149.6999969482422	149.6999969482422	147.97000122070312	148.6699981689453	144.9373779296875	503600
25	2020-08-26	148.3800048828125	149.47999572753906	147.2899932861328	149.14999389648438	145.40530395507812	1042500
26	2020-08-27	149.91000366210938	150.6699981689453	148.57000732421875	148.6999969482422	144.9666290283203	646500
27	2020-08-28	148.91000366210938	149.27000427246094	147.19000244140625	149.1999969482422	145.45407104492188	407000
28	2020-08-31	148.82000732421875	149.60000610351562	148.4600067138672	148.63999938964844	144.9081268310547	682400
29	2020-09-01	148.63999938964844	148.75	146.6199951171875	148.4199981689453	144.69363403320312	644400
30	2020-09-02	148.00999450683594	150.61000061035156	148.00999450683594	149.4199981689453	145.66854858398438	773200
31	2020-09-03	149.74000549316406	152.17999267578125	146.99000549316406	148.36000061035156	144.63514709472656	861800
32	2020-09-04	148.8800048828125	149.57000732421875	146.25999450683594	148.8000030517578	145.06411743164062	779500
33	2020-09-08	148.57000732421875	149.10000610351562	145.17999267578125	145.52000427246094	141.86647033691406	924300
34	2020-09-09	146.77999877929688	149.05999755859375	146.6300048828125	147.72000122070312	144.01123046875	624200
35	2020-09-10	147.38999938964844	147.8699951171875	144.92999267578125	145.14999389648438	141.50575256347656	694900
36	2020-09-11	145.4499969482422	146.89999389648438	145.10000610351562	145.5	141.84693908691406	484400
37	2020-09-14	146.14999389648438	146.8000030517578	144.47999572753906	144.5	140.87208557128906	585600
38	2020-09-15	144.67999267578125	146.3699951171875	143.75	144.33999633789062	140.71607971191406	882200
39	2020-09-16	145.25	146.0800018310547	143.16000366210938	143.19000244140625	139.594970703125	629200
40	2020-09-17	142.5500030517578	142.5500030517578	139.55999755859375	140.5	136.97250366210938	857700
41	2020-09-18	140.8699951171875	141.52000427246094	138.1199951171875	138.9199981689453	135.43215942382812	1567900
42	2020-09-21	138.0	138.6699981689453	135.00999450683594	137.0	133.5603790283203	1291200
43	2020-09-22	136.97999572753906	138.30999755859375	136.5399932861328	137.42999267578125	133.9795684814453	623000
44	2020-09-23	138.05999755859375	138.49000549316406	134.0	134.33999633789062	130.96713256835938	1083900
45	2020-09-24	134.52999877929688	137.91000366210938	134.52000427246094	137.66000366210938	134.20379638671875	963900
46	2020-09-25	137.16000366210938	139.55999755859375	136.5	139.52000427246094	136.01710510253906	684900
47	2020-09-28	140.30999755859375	141.9199981689453	139.64999389648438	140.41000366210938	136.884765625	589900
48	2020-09-29	142.3000030517578	142.77999877929688	140.3000030517578	141.19000244140625	137.64515686035156	735300
49	2020-09-30	141.42999267578125	144.39999389648438	141.22000122070312	143.33999633789062	139.7411651611328	798500
50	2020-10-01	143.49000549316406	144.52000427246094	141.7100067138672	143.92999267578125	140.3163604736328	759700
51	2020-10-02	143.5	144.0500030517578	142.08999633789062	142.9199981689453	139.3317413330078	535700
52	2020-10-05	143.17999267578125	144.13999938964844	142.6199951171875	143.77000427246094	140.16041564941406	432700
53	2020-10-06	143.4199981689453	143.75999450683594	141.08999633789062	141.55999755859375	138.00587463378906	680300
54	2020-10-07	142.02000427246094	144.0800018310547	141.75	143.41000366210938	139.80943298339844	615300
55	2020-10-08	143.16000366210938	144.16000366210938	142.67999267578125	143.50999450683594	139.90692138671875	474300
56	2020-10-09	144.25	146.41000366210938	143.85000610351562	145.6300048828125	141.97369384765625	612700
57	2020-10-12	147.02000427246094	148.97000122070312	146.52999877929688	148.0800018310547	144.36216735839844	601600
58	2020-10-13	147.4199981689453	149.36000061035156	147.1300048828125	148.85000610351562	145.11285400390625	574300
59	2020-10-14	148.50999450683594	150.22999572753906	148.25999450683594	149.47000122070312	145.71728515625	577000
60	2020-10-15	148.57000732421875	150.83999633789062	148.08999633789062	150.4199981689453	146.64344787597656	579600
61	2020-10-16	150.92999267578125	151.64999389648438	149.80999755859375	149.9199981689453	146.15599060058594	912200
62	2020-10-19	150.60000610351562	150.75	147.25999450683594	147.5	143.79673767089844	614200
63	2020-10-20	148.63999938964844	149.2100067138672	146.72999572753906	146.8800048828125	143.19232177734375	434700
64	2020-10-21	146.38999938964844	147.32000732421875	145.0800018310547	145.5800018310547	141.92495727539062	688600
65	2020-10-22	145.9199981689453	146.0800018310547	144.4600067138672	145.44000244140625	141.78846740722656	442500
66	2020-10-23	146.39999389648438	146.6699981689453	145.82000732421875	146.33999633789062	142.66587829589844	383700
67	2020-10-26	145.88999938964844	145.88999938964844	143.17999267578125	144.1999969482422	140.57958984375	610600
68	2020-10-27	144.6199951171875	144.8699951171875	142.36000061035156	142.5	138.9222869873047	825100
69	2020-10-28	140.6199951171875	141.83999633789062	138.1199951171875	138.1999969482422	134.73023986816406	858300
70	2020-10-29	137.91000366210938	139.4600067138672	136.47999572753906	137.8300018310547	134.36953735351562	710800
71	2020-10-30	137.1300048828125	138.2100067138672	135.8300018310547	137.4600067138672	134.0088348388672	783900
72	2020-11-02	139.66000366210938	142.0	139.17999267578125	140.77999877929688	137.24546813964844	1266100
73	2020-11-03	141.82000732421875	144.55999755859375	141.75999450683594	142.72000122070312	139.13674926757812	569800
74	2020-11-04	143.8000030517578	146.58999633789062	143.1199951171875	143.94000244140625	140.3261260986328	985000
75	2020-11-05	145.5800018310547	146.27999877929688	143.85000610351562	144.60000610351562	140.9695587158203	923600
76	2020-11-06	148.89999389648438	150.72999572753906	146.80999755859375	149.39999389648438	145.64903259277344	1354900
77	2020-11-09	152.57000732421875	154.49000549316406	149.61000061035156	149.72000122070312	145.9610137939453	1168400
78	2020-11-10	150.17999267578125	153.55999755859375	149.4600067138672	152.25999450683594	148.43722534179688	987700
79	2020-11-11	152.92999267578125	153.8300018310547	151.5500030517578	153.66000366210938	149.80209350585938	697200
80	2020-11-12	153.99000549316406	154.17999267578125	151.89999389648438	153.55999755859375	149.70460510253906	584500
81	2020-11-13	154.07000732421875	154.32000732421875	152.24000549316406	154.0	150.133544921875	580400
82	2020-11-16	154.9499969482422	155.49000549316406	153.7899932861328	155.1199951171875	151.22543334960938	783900
83	2020-11-17	154.52000427246094	154.97000122070312	152.60000610351562	152.92999267578125	149.0904083251953	701000
84	2020-11-18	153.50999450683594	154.38999938964844	150.55999755859375	150.63999938964844	146.85792541503906	678200
85	2020-11-19	149.0800018310547	149.91000366210938	147.63999938964844	149.39999389648438	146.43057250976562	659400
86	2020-11-20	149.08999633789062	149.36000061035156	147.02999877929688	147.77999877929688	144.8427734375	600600
87	2020-11-23	147.47999572753906	148.35000610351562	146.30999755859375	146.8300018310547	143.9116668701172	657000
88	2020-11-24	147.60000610351562	148.8699951171875	147.1199951171875	148.2100067138672	145.26425170898438	2261500
89	2020-11-25	148.4199981689453	149.3300018310547	147.80999755859375	148.14999389648438	145.20541381835938	1565300
90	2020-11-27	148.44000244140625	148.4499969482422	146.39999389648438	148.0500030517578	145.10740661621094	1252900
91	2020-11-30	147.39999389648438	148.02999877929688	146.22999572753906	147.88999938964844	144.95059204101562	1507400
92	2020-12-01	149.0	150.1300048828125	148.08999633789062	150.0399932861328	147.057861328125	1325500
93	2020-12-02	150.0399932861328	151.7899932861328	148.4499969482422	149.25	146.2835693359375	1094700
94	2020-12-03	149.0	150.19000244140625	148.8800048828125	149.8300018310547	146.85203552246094	719400
95	2020-12-04	150.0	151.10000610351562	149.8800048828125	150.8699951171875	147.87135314941406	1002500
96	2020-12-07	151.8000030517578	152.7100067138672	148.67999267578125	149.72000122070312	146.7442169189453	879900
97	2020-12-08	149.10000610351562	151.6999969482422	148.83999633789062	150.6300048828125	147.63612365722656	814300
98	2020-12-09	150.4499969482422	152.6999969482422	149.10000610351562	152.13999938964844	149.11610412597656	1179100
99	2020-12-10	152.3300018310547	152.80999755859375	149.67999267578125	149.6999969482422	146.724609375	899800
100	2020-12-11	148.99000549316406	150.1999969482422	148.97999572753906	149.11000061035156	146.14634704589844	613700
101	2020-12-14	149.57000732421875	151.5800018310547	149.0399932861328	149.13999938964844	146.1757354736328	579600
102	2020-12-15	149.50999450683594	150.82000732421875	149.22000122070312	150.22999572753906	147.24407958984375	689100
103	2020-12-16	150.16000366210938	151.6699981689453	149.47000122070312	150.27999877929688	147.2930908203125	743500
104	2020-12-17	151.10000610351562	152.7899932861328	150.35000610351562	151.61000061035156	148.59664916992188	797100
105	2020-12-18	151.88999938964844	152.35000610351562	150.1300048828125	150.8800048828125	147.8811492919922	1717300
106	2020-12-21	149.00999450683594	150.44000244140625	146.85000610351562	149.66000366210938	146.68540954589844	846100
107	2020-12-22	149.41000366210938	149.66000366210938	148.1999969482422	148.6199951171875	145.66607666015625	560000
108	2020-12-23	149.47999572753906	150.2899932861328	149.1699981689453	149.4499969482422	146.47958374023438	580100
109	2020-12-24	149.3000030517578	150.17999267578125	148.83999633789062	149.9499969482422	146.9696502685547	188200
110	2020-12-28	151.16000366210938	151.88999938964844	150.42999267578125	151.8000030517578	148.7828826904297	432900
111	2020-12-29	152.49000549316406	152.97000122070312	151.22999572753906	151.44000244140625	148.43003845214844	518700
112	2020-12-30	151.50999450683594	152.0	150.3699951171875	150.52999877929688	147.53811645507812	387600
113	2020-12-31	150.38999938964844	152.5399932861328	149.50999450683594	152.3300018310547	149.30235290527344	479300
114	2021-01-04	153.00999450683594	153.4199981689453	149.58999633789062	150.89999389648438	147.9007568359375	861600
115	2021-01-05	150.97999572753906	151.5399932861328	149.50999450683594	150.72999572753906	147.73414611816406	678500
116	2021-01-06	151.80999755859375	153.92999267578125	150.91000366210938	151.25999450683594	148.25360107421875	835800
117	2021-01-07	151.24000549316406	152.32000732421875	150.24000549316406	151.1699981689453	148.16539001464844	600000
118	2021-01-08	151.4600067138672	152.33999633789062	150.85000610351562	152.02999877929688	149.00830078125	552600
119	2021-01-11	151.85000610351562	152.42999267578125	149.8300018310547	150.11000061035156	147.12648010253906	613700
120	2021-01-12	149.6300048828125	150.75	148.27999877929688	149.3800048828125	146.4109649658203	621700
121	2021-01-13	149.35000610351562	151.77999877929688	148.9499969482422	149.9199981689453	146.9402313232422	709700
122	2021-01-14	150.30999755859375	150.6300048828125	147.33999633789062	147.4199981689453	144.4899444580078	836700
123	2021-01-15	147.08999633789062	149.49000549316406	146.8800048828125	148.4600067138672	145.50927734375	1193700
124	2021-01-19	149.0500030517578	150.35000610351562	148.17999267578125	148.75	145.79351806640625	790300
125	2021-01-20	148.8000030517578	149.75	147.60000610351562	149.6300048828125	146.656005859375	872800
126	2021-01-21	150.0	150.0	148.25	148.97999572753906	146.01890563964844	826500
127	2021-01-22	148.85000610351562	149.5800018310547	147.72999572753906	148.1999969482422	145.25442504882812	643200
128	2021-01-25	147.85000610351562	150.07000732421875	146.9600067138672	147.52999877929688	144.59774780273438	1114400
129	2021-01-26	147.57000732421875	149.89999389648438	145.63999938964844	149.52000427246094	146.54818725585938	1167100
130	2021-01-27	148.99000549316406	149.50999450683594	145.61000061035156	146.19000244140625	143.28439331054688	1251800
131	2021-01-28	146.41000366210938	149.25999450683594	146.10000610351562	148.2100067138672	145.26425170898438	1220800
132	2021-01-29	147.35000610351562	149.7100067138672	145.32000732421875	145.44000244140625	142.54928588867188	1366600
133	2021-02-01	145.64999389648438	146.3699951171875	144.6199951171875	145.11000061035156	142.22584533691406	848100
134	2021-02-02	145.75	148.47999572753906	145.19000244140625	147.1199951171875	144.19589233398438	1001900
135	2021-02-03	147.10000610351562	147.77999877929688	145.57000732421875	146.5800018310547	143.6666259765625	889800
136	2021-02-04	147.86000061035156	150.0	145.30999755859375	147.22000122070312	144.2938995361328	1273000
137	2021-02-05	147.89999389648438	149.39999389648438	146.58999633789062	146.60000610351562	143.68621826171875	825500
138	2021-02-08	151.25	151.3699951171875	147.3300018310547	149.3300018310547	146.3619842529297	2026200
139	2021-02-09	149.2100067138672	151.25999450683594	149.14999389648438	149.6199951171875	146.64620971679688	1090000
140	2021-02-10	150.32000732421875	150.64999389648438	149.22000122070312	150.0	147.01864624023438	883400
141	2021-02-11	149.5800018310547	150.77999877929688	149.4499969482422	150.4199981689453	147.4302978515625	871400
142	2021-02-12	149.85000610351562	151.75999450683594	149.69000244140625	151.3800048828125	148.37123107910156	785700
143	2021-02-16	151.22000122070312	152.32000732421875	150.14999389648438	151.3800048828125	148.37123107910156	1197600
144	2021-02-17	150.92999267578125	152.4600067138672	150.85000610351562	151.2899932861328	148.28302001953125	864800
145	2021-02-18	149.80999755859375	153.86000061035156	149.80999755859375	152.99000549316406	150.7503662109375	1385900
146	2021-02-19	153.1199951171875	153.57000732421875	148.75	148.85000610351562	146.67095947265625	1166000
147	2021-02-22	149.10000610351562	149.10000610351562	146.5	148.25	146.0797576904297	862100
148	2021-02-23	149.0500030517578	150.4600067138672	147.10000610351562	147.97999572753906	145.81369018554688	1477900
149	2021-02-24	147.97000122070312	148.5	147.1199951171875	147.57000732421875	145.40969848632812	774700
150	2021-02-25	147.44000244140625	149.13999938964844	147.2899932861328	147.57000732421875	145.40969848632812	1589800
151	2021-02-26	148.0500030517578	148.92999267578125	145.55999755859375	145.64999389648438	143.51780700683594	1053900
152	2021-03-01	146.17999267578125	147.91000366210938	144.72000122070312	145.19000244140625	143.06455993652344	1177200
153	2021-03-02	145.10000610351562	146.47999572753906	143.5800018310547	145.35000610351562	143.2222137451172	969600
154	2021-03-03	145.27000427246094	145.80999755859375	144.25	144.3699951171875	142.25653076171875	1101000
155	2021-03-04	144.85000610351562	149.10000610351562	144.4600067138672	146.08999633789062	143.9513702392578	1251100
156	2021-03-05	146.69000244140625	150.80999755859375	146.05999755859375	150.3800048828125	148.17855834960938	1031700
157	2021-03-08	151.3000030517578	154.6199951171875	150.05999755859375	151.7899932861328	149.5679168701172	1112900
158	2021-03-09	151.77000427246094	153.22000122070312	150.5	150.55999755859375	148.3559112548828	953000
159	2021-03-10	150.27999877929688	153.50999450683594	149.0500030517578	152.64999389648438	150.4153289794922	1121100
160	2021-03-11	151.86000061035156	153.10000610351562	151.52999877929688	151.89999389648438	149.67630004882812	959300
161	2021-03-12	152.4499969482422	152.8800048828125	151.2100067138672	152.44000244140625	150.20840454101562	756700
162	2021-03-15	153.3699951171875	153.52999877929688	151.27999877929688	153.32000732421875	151.07553100585938	773400
163	2021-03-16	153.75	154.27000427246094	152.6300048828125	153.49000549316406	151.2430419921875	916400
164	2021-03-17	155.47000122070312	155.86000061035156	153.69000244140625	154.55999755859375	152.29736328125	995800
165	2021-03-18	154.0399932861328	156.4600067138672	154.0	156.07000732421875	153.78526306152344	673000
166	2021-03-19	156.64999389648438	156.9499969482422	154.64999389648438	154.6999969482422	152.43531799316406	1455300
167	2021-03-22	154.08999633789062	156.6199951171875	153.94000244140625	156.3800048828125	154.09072875976562	801700
168	2021-03-23	156.5800018310547	157.24000549316406	155.85000610351562	156.9199981689453	154.62283325195312	690000
169	2021-03-24	156.0500030517578	158.25	154.9199981689453	157.25999450683594	154.9578399658203	977400
170	2021-03-25	157.80999755859375	158.61000061035156	156.17999267578125	157.0399932861328	154.7410430908203	937200
171	2021-03-26	157.3800048828125	159.2899932861328	156.5500030517578	159.27000427246094	156.93841552734375	676500
172	2021-03-29	158.8000030517578	161.7100067138672	158.64999389648438	161.1300048828125	158.7711944580078	818600
173	2021-03-30	160.89999389648438	161.55999755859375	158.42999267578125	158.86000061035156	156.53443908691406	1019300
174	2021-03-31	158.38999938964844	159.6999969482422	157.67999267578125	158.16000366210938	155.8446807861328	1170700
175	2021-04-01	158.19000244140625	159.52000427246094	156.27999877929688	158.75999450683594	156.4358673095703	932200
176	2021-04-05	158.97000122070312	161.33999633789062	158.55999755859375	159.35000610351562	157.0172576904297	979700
177	2021-04-06	159.60000610351562	161.5500030517578	159.22999572753906	160.75999450683594	158.4066162109375	941500
178	2021-04-07	161.0	161.36000061035156	159.91000366210938	160.57000732421875	158.2194061279297	771800
179	2021-04-08	160.5	161.05999755859375	159.39999389648438	160.11000061035156	157.76611328125	995300
180	2021-04-09	160.6300048828125	160.80999755859375	158.6199951171875	159.5	157.16505432128906	714200
181	2021-04-12	159.55999755859375	160.2899932861328	158.97000122070312	159.60000610351562	157.2635955810547	942700
182	2021-04-13	158.5500030517578	159.64999389648438	158.17999267578125	158.82000732421875	156.49502563476562	1136700
183	2021-04-14	158.86000061035156	159.0399932861328	156.8699951171875	158.19000244140625	155.87423706054688	889300
184	2021-04-15	161.0	161.35000610351562	159.5800018310547	160.89999389648438	158.5445556640625	1079600
185	2021-04-16	161.30999755859375	161.52999877929688	160.1199951171875	160.99000549316406	158.6332550048828	1260700
186	2021-04-19	161.00999450683594	161.61000061035156	159.52000427246094	160.97999572753906	158.62338256835938	772000
187	2021-04-20	160.64999389648438	163.19000244140625	160.27999877929688	162.19000244140625	159.815673828125	836500
188	2021-04-21	162.7899932861328	163.99000549316406	162.7899932861328	162.94000244140625	160.5546875	929800
189	2021-04-22	162.99000549316406	163.41000366210938	161.57000732421875	162.24000549316406	159.86495971679688	825900
190	2021-04-23	162.2100067138672	162.58999633789062	161.14999389648438	161.42999267578125	159.06678771972656	682500
191	2021-04-26	161.63999938964844	161.63999938964844	158.80999755859375	159.02999877929688	156.70193481445312	762000
192	2021-04-27	159.08999633789062	159.4499969482422	157.94000244140625	158.7100067138672	156.38662719726562	1063100
193	2021-04-28	159.25999450683594	160.9499969482422	158.5	158.86000061035156	156.53443908691406	1320900
194	2021-04-29	160.02000427246094	165.5	159.50999450683594	164.22000122070312	161.8159637451172	1609000
195	2021-04-30	163.9199981689453	164.99000549316406	163.16000366210938	164.3000030517578	161.89479064941406	1191000
196	2021-05-03	164.6999969482422	167.8000030517578	164.27000427246094	166.74000549316406	164.29908752441406	1125400
197	2021-05-04	166.88999938964844	167.92999267578125	165.75999450683594	166.91000366210938	164.46658325195312	1261000
198	2021-05-05	166.72000122070312	168.9199981689453	166.57000732421875	168.36000061035156	165.89535522460938	960300
199	2021-05-06	169.27999877929688	170.7899932861328	167.9199981689453	168.6300048828125	166.16140747070312	951100
200	2021-05-07	168.6300048828125	169.1300048828125	167.39999389648438	168.49000549316406	166.02345275878906	780900
201	2021-05-10	168.86000061035156	171.13999938964844	168.77999877929688	170.30999755859375	167.8168182373047	1385200
202	2021-05-11	171.8300018310547	172.16000366210938	168.41000366210938	168.9199981689453	166.4471435546875	986700
203	2021-05-12	169.0500030517578	169.52000427246094	167.44000244140625	167.60000610351562	165.146484375	1071400
204	2021-05-13	167.25999450683594	172.5399932861328	167.10000610351562	171.60000610351562	169.08792114257812	1462700
205	2021-05-14	172.0500030517578	173.63999938964844	171.11000061035156	171.11000061035156	168.60508728027344	840300
206	2021-05-17	171.22999572753906	173.8300018310547	170.7100067138672	172.49000549316406	169.9648895263672	1123000
207	2021-05-18	172.32000732421875	174.22999572753906	172.32000732421875	172.7899932861328	170.260498046875	1372400
208	2021-05-19	172.17999267578125	173.0800018310547	171.1199951171875	172.27999877929688	169.75796508789062	998800
209	2021-05-20	171.61000061035156	174.16000366210938	171.47000122070312	173.08999633789062	171.3557891845703	1006600
210	2021-05-21	173.5800018310547	174.74000549316406	173.25999450683594	173.75999450683594	172.01907348632812	904500
211	2021-05-24	174.00999450683594	175.08999633789062	173.75	174.10000610351562	172.35568237304688	725500
212	2021-05-25	174.0800018310547	174.75	172.27999877929688	174.72000122070312	172.96945190429688	766600
213	2021-05-26	174.3800048828125	175.22999572753906	173.77999877929688	174.3000030517578	172.55368041992188	814800
214	2021-05-27	174.3000030517578	174.91000366210938	173.00999450683594	173.4499969482422	171.71218872070312	1026000
215	2021-05-28	173.52000427246094	174.22000122070312	173.02000427246094	173.0500030517578	171.31619262695312	871100
216	2021-06-01	173.66000366210938	174.60000610351562	171.8699951171875	172.64999389648438	170.92019653320312	752200
217	2021-06-02	173.27000427246094	174.22000122070312	172.72999572753906	173.5399932861328	171.80126953125	767800
218	2021-06-03	173.25999450683594	174.6300048828125	172.66000366210938	174.5399932861328	172.791259765625	758100
219	2021-06-04	174.86000061035156	175.5500030517578	174.22000122070312	174.89999389648438	173.14764404296875	599100
220	2021-06-07	175.39999389648438	175.39999389648438	172.80999755859375	173.99000549316406	172.2467803955078	648600
221	2021-06-08	174.2899932861328	174.2899932861328	173.0800018310547	173.5800018310547	171.84088134765625	552600
222	2021-06-09	173.11000061035156	173.58999633789062	172.5399932861328	172.86000061035156	171.1280975341797	553900
223	2021-06-10	172.7899932861328	174.66000366210938	172.7899932861328	174.3800048828125	172.6328582763672	580100
224	2021-06-11	175.0800018310547	175.0800018310547	173.39999389648438	174.8000030517578	173.0486602783203	443500
225	2021-06-14	174.41000366210938	174.6699981689453	172.9499969482422	174.6699981689453	172.9199676513672	618500
226	2021-06-15	174.80999755859375	175.07000732421875	173.86000061035156	174.85000610351562	173.09817504882812	434400
227	2021-06-16	175.13999938964844	175.27000427246094	172.5399932861328	172.6699981689453	170.94000244140625	667200
228	2021-06-17	172.6699981689453	173.75999450683594	171.5399932861328	173.50999450683594	171.77157592773438	502500
229	2021-06-18	172.52999877929688	172.52999877929688	170.3699951171875	170.49000549316406	168.7818603515625	1333200
230	2021-06-21	171.44000244140625	172.3300018310547	171.17999267578125	172.24000549316406	170.51431274414062	856900
231	2021-06-22	172.83999633789062	173.55999755859375	172.08999633789062	172.27000427246094	170.54400634765625	615100
232	2021-06-23	171.6300048828125	171.77000427246094	170.3300018310547	170.3699951171875	168.6630401611328	803600
233	2021-06-24	170.10000610351562	173.6199951171875	169.49000549316406	172.38999938964844	170.66281127929688	1959600
234	2021-06-25	172.5500030517578	175.3300018310547	171.97000122070312	175.1199951171875	173.36544799804688	1778500
235	2021-06-28	175.14999389648438	175.86000061035156	173.86000061035156	174.5399932861328	172.791259765625	762200
236	2021-06-29	174.17999267578125	174.8800048828125	171.52000427246094	172.0	170.27670288085938	998800
237	2021-06-30	172.0	174.39999389648438	171.89999389648438	174.17999267578125	172.4348602294922	1235400
238	2021-07-01	174.2100067138672	175.4600067138672	173.44000244140625	173.6999969482422	171.9596710205078	875400
239	2021-07-02	174.3300018310547	174.91000366210938	173.64999389648438	174.0	172.25668334960938	661100
240	2021-07-06	174.11000061035156	175.4199981689453	173.0	175.10000610351562	173.3456573486328	879200
241	2021-07-07	175.0800018310547	178.36000061035156	174.94000244140625	176.57000732421875	174.80093383789062	1338800
242	2021-07-08	175.91000366210938	177.5	174.99000549316406	175.7899932861328	174.0287322998047	976400
243	2021-07-09	176.5500030517578	177.2100067138672	176.10000610351562	176.75	174.9791259765625	779400
244	2021-07-12	176.39999389648438	176.8699951171875	175.3300018310547	176.82000732421875	175.04843139648438	794100
245	2021-07-13	176.39999389648438	177.08999633789062	175.27999877929688	175.92999267578125	174.16732788085938	755600
246	2021-07-14	176.02999877929688	178.00999450683594	175.5	177.57000732421875	175.79090881347656	669800
247	2021-07-15	177.1999969482422	179.64999389648438	177.1999969482422	179.49000549316406	177.69168090820312	565500
248	2021-07-16	179.8300018310547	180.5800018310547	179.22000122070312	179.99000549316406	178.18666076660156	852600
249	2021-07-19	179.6199951171875	181.25999450683594	178.05999755859375	179.42999267578125	177.63226318359375	1037800
250	2021-07-20	180.27999877929688	182.24000549316406	179.80999755859375	180.27999877929688	178.47373962402344	824400
251	2021-07-21	180.6999969482422	180.77000427246094	177.91000366210938	178.02000427246094	176.2364044189453	569200
252	2021-07-22	177.47999572753906	178.1999969482422	176.63999938964844	176.91000366210938	175.13751220703125	555200
253	2021-07-23	177.11000061035156	179.41000366210938	176.7899932861328	179.25999450683594	177.46395874023438	563100
254	2021-07-26	179.02000427246094	179.41000366210938	177.85000610351562	178.0	176.2165985107422	719200
255	2021-07-27	177.7899932861328	179.75999450683594	177.6199951171875	179.24000549316406	177.44418334960938	901600
256	2021-07-28	178.6300048828125	179.07000732421875	175.39999389648438	176.5	174.73162841796875	1075800
257	2021-07-29	175.25	179.2899932861328	174.1999969482422	178.52000427246094	176.73138427734375	1138900
258	2021-07-30	178.64999389648438	179.77999877929688	178.16000366210938	178.8800048828125	177.08778381347656	788400
259	2021-08-02	179.5500030517578	179.5500030517578	177.7100067138672	178.41000366210938	176.6224822998047	701500
260	2021-08-03	178.4499969482422	180.17999267578125	178.14999389648438	179.85000610351562	178.04806518554688	546500
261	2021-08-04	180.0	180.0800018310547	178.0399932861328	178.16000366210938	176.375	626500
262	2021-08-05	179.0	179.8300018310547	178.4199981689453	178.75	176.95907592773438	648400
263	2021-08-06	179.1999969482422	179.77999877929688	178.13999938964844	178.58999633789062	176.80068969726562	444800
264	2021-08-09	178.58999633789062	179.27000427246094	178.13999938964844	178.47000122070312	176.68190002441406	422200
265	2021-08-10	178.7899932861328	179.3699951171875	178.17999267578125	178.9600067138672	177.16697692871094	557600
266	2021-08-11	179.1699981689453	179.8800048828125	178.39999389648438	178.6699981689453	176.8798828125	518700
267	2021-08-12	179.22000122070312	179.24000549316406	177.41000366210938	177.63999938964844	175.86019897460938	667800
268	2021-08-13	178.14999389648438	179.72999572753906	178.1199951171875	179.39999389648438	177.60255432128906	624300
269	2021-08-16	179.64999389648438	181.22999572753906	179.64999389648438	181.16000366210938	179.34494018554688	471800
270	2021-08-17	181.42999267578125	182.7100067138672	180.85000610351562	182.1300048828125	180.3052215576172	691800
271	2021-08-18	181.72999572753906	181.92999267578125	179.35000610351562	179.50999450683594	177.71145629882812	706700
272	2021-08-19	177.66000366210938	181.14999389648438	177.60000610351562	180.25	179.34422302246094	531400
273	2021-08-20	180.25	181.0800018310547	179.1300048828125	180.02999877929688	179.12533569335938	631300
274	2021-08-23	180.0	180.41000366210938	178.69000244140625	178.75	177.8517608642578	755300
275	2021-08-24	178.72999572753906	178.8300018310547	176.10000610351562	176.13999938964844	175.2548828125	1053800
276	2021-08-25	175.7899932861328	176.22999572753906	175.0500030517578	175.60000610351562	174.7176055908203	549800
277	2021-08-26	175.13999938964844	175.8300018310547	174.47000122070312	175.11000061035156	174.2300567626953	518600
278	2021-08-27	175.6699981689453	176.2899932861328	174.66000366210938	175.6300048828125	174.74745178222656	570300
279	2021-08-30	175.27000427246094	177.49000549316406	175.27000427246094	176.52999877929688	175.64291381835938	597000
280	2021-08-31	176.38999938964844	178.0	176.1999969482422	177.6999969482422	176.80703735351562	1127900
281	2021-09-01	178.25	178.5500030517578	176.77000427246094	178.22000122070312	177.32443237304688	526100
282	2021-09-02	178.3000030517578	179.1699981689453	177.42999267578125	178.22000122070312	177.32443237304688	545900
283	2021-09-03	178.1699981689453	178.35000610351562	176.80999755859375	177.99000549316406	177.09559631347656	462900
284	2021-09-07	177.92999267578125	177.92999267578125	173.6300048828125	173.72999572753906	172.85699462890625	687300
285	2021-09-08	173.72000122070312	176.75	173.2899932861328	176.6300048828125	175.74241638183594	744600
286	2021-09-09	176.5800018310547	176.67999267578125	175.0	175.39999389648438	174.5186004638672	623500
287	2021-09-10	175.32000732421875	175.85000610351562	174.2899932861328	175.05999755859375	174.18031311035156	570600
288	2021-09-13	175.57000732421875	177.27000427246094	175.36000061035156	175.47999572753906	174.5981903076172	475800
289	2021-09-14	175.47000122070312	175.9499969482422	174.10000610351562	174.5500030517578	173.67286682128906	648100
290	2021-09-15	174.2899932861328	176.27999877929688	174.22000122070312	175.0800018310547	174.20021057128906	516300
291	2021-09-16	175.13999938964844	176.2899932861328	173.7899932861328	175.55999755859375	174.67779541015625	498700
292	2021-09-17	175.0399932861328	176.2100067138672	174.6699981689453	175.07000732421875	174.1902618408203	1278400
293	2021-09-20	174.32000732421875	175.22999572753906	171.88999938964844	173.42999267578125	172.55848693847656	629000
294	2021-09-21	173.9499969482422	174.77000427246094	171.6199951171875	171.77999877929688	170.9167938232422	662100
295	2021-09-22	172.8000030517578	173.22000122070312	170.69000244140625	172.38999938964844	171.5237274169922	768700
296	2021-09-23	172.7899932861328	174.6699981689453	172.36000061035156	173.07000732421875	172.2003173828125	741200
297	2021-09-24	173.5800018310547	175.1300048828125	173.08999633789062	174.0399932861328	173.16542053222656	817200
298	2021-09-27	173.75	175.0500030517578	170.6300048828125	170.89999389648438	170.04119873046875	694900
299	2021-09-28	170.5	170.91000366210938	167.8000030517578	168.67999267578125	167.83236694335938	830500
300	2021-09-29	169.1999969482422	172.75999450683594	169.1699981689453	171.89999389648438	171.0361785888672	748700
301	2021-09-30	172.64999389648438	172.8300018310547	169.24000549316406	169.25	168.39950561523438	795200
302	2021-10-01	170.00999450683594	171.67999267578125	168.72000122070312	170.77999877929688	169.92181396484375	814500
303	2021-10-04	171.17999267578125	172.92999267578125	169.72999572753906	171.55999755859375	170.69789123535156	1120900
304	2021-10-05	172.67999267578125	175.82000732421875	171.64999389648438	174.47000122070312	173.59327697753906	1099000
305	2021-10-06	174.22999572753906	178.92999267578125	173.5500030517578	178.5500030517578	177.65277099609375	1345000
306	2021-10-07	179.1199951171875	181.02999877929688	177.44000244140625	178.0500030517578	177.15528869628906	1367100
307	2021-10-08	178.14999389648438	178.8000030517578	177.02999877929688	177.75	176.85679626464844	639200
308	2021-10-11	177.67999267578125	178.9600067138672	177.22000122070312	178.2100067138672	177.31448364257812	849500
309	2021-10-12	178.52999877929688	180.63999938964844	177.74000549316406	179.5	178.59799194335938	1523000
310	2021-10-13	179.92999267578125	180.61000061035156	177.27999877929688	180.14999389648438	179.24472045898438	858200
311	2021-10-14	181.0	182.22999572753906	179.86000061035156	182.2100067138672	181.2943878173828	844000
312	2021-10-15	182.1699981689453	182.25	179.0500030517578	179.61000061035156	178.7074432373047	2607600
313	2021-10-18	179.64999389648438	179.9600067138672	178.4199981689453	178.72999572753906	177.8318634033203	743300
314	2021-10-19	178.82000732421875	180.24000549316406	178.3699951171875	179.6999969482422	178.79698181152344	657800
315	2021-10-20	179.89999389648438	181.02000427246094	179.72999572753906	180.19000244140625	179.28453063964844	610500
316	2021-10-21	181.83999633789062	181.83999633789062	179.63999938964844	180.3000030517578	179.39398193359375	543100
317	2021-10-22	180.32000732421875	182.69000244140625	180.10000610351562	182.10000610351562	181.1849365234375	481900
318	2021-10-25	182.0399932861328	182.07000732421875	180.11000061035156	180.22999572753906	179.32432556152344	597300
319	2021-10-26	180.8800048828125	182.32000732421875	180.22000122070312	181.7100067138672	180.79689025878906	692400
320	2021-10-27	182.4199981689453	182.60000610351562	178.61000061035156	179.50999450683594	178.60794067382812	1025000
321	2021-10-28	178.8000030517578	181.9199981689453	178.0	179.39999389648438	178.4984893798828	1900900
322	2021-10-29	176.22000122070312	178.25	174.38999938964844	175.35000610351562	174.46885681152344	1043800
323	2021-11-01	175.39999389648438	176.1999969482422	173.92999267578125	174.67999267578125	173.80221557617188	753300
324	2021-11-02	175.27000427246094	176.27000427246094	172.72000122070312	175.5	174.61810302734375	709700
325	2021-11-03	175.50999450683594	177.0	174.88999938964844	176.55999755859375	175.6727752685547	618400
326	2021-11-04	176.3699951171875	176.85000610351562	174.41000366210938	175.3699951171875	174.48873901367188	600000
327	2021-11-05	175.92999267578125	177.05999755859375	174.9499969482422	175.38999938964844	174.50865173339844	900300
328	2021-11-08	175.8699951171875	175.8699951171875	173.1199951171875	174.74000549316406	173.86192321777344	560700
329	2021-11-09	174.27999877929688	176.1999969482422	174.08999633789062	176.17999267578125	175.294677734375	763800
330	2021-11-10	176.6999969482422	180.0	176.11000061035156	179.55999755859375	178.65769958496094	874200
331	2021-11-11	179.5500030517578	179.5500030517578	177.49000549316406	178.35000610351562	177.4537811279297	433200
332	2021-11-12	178.85000610351562	178.97000122070312	177.4600067138672	177.69000244140625	176.79708862304688	564700
333	2021-11-15	178.08999633789062	178.47999572753906	176.6199951171875	177.47000122070312	176.5782012939453	659100
334	2021-11-16	177.88999938964844	179.0500030517578	177.58999633789062	177.72000122070312	176.82693481445312	745800
335	2021-11-17	177.72000122070312	179.75	177.44000244140625	179.3000030517578	178.3990020751953	645400
336	2021-11-18	178.4199981689453	180.5399932861328	177.99000549316406	180.11000061035156	180.11000061035156	840300
337	2021-11-19	181.0	181.4199981689453	178.7899932861328	179.3300018310547	179.3300018310547	1277700
338	2021-11-22	178.75999450683594	182.47999572753906	177.9199981689453	181.14999389648438	181.14999389648438	750500
339	2021-11-23	181.27000427246094	183.72999572753906	181.27000427246094	182.2100067138672	182.2100067138672	1283700
340	2021-11-24	182.2100067138672	182.5500030517578	180.22000122070312	180.97000122070312	180.97000122070312	708300
341	2021-11-26	180.42999267578125	181.77000427246094	177.47000122070312	177.9199981689453	177.9199981689453	609500
342	2021-11-29	178.55999755859375	179.9199981689453	176.97000122070312	179.16000366210938	179.16000366210938	1057200
343	2021-11-30	178.10000610351562	179.32000732421875	176.25	177.49000549316406	177.49000549316406	3210300
344	2021-12-01	178.80999755859375	179.3699951171875	175.0800018310547	175.50999450683594	175.50999450683594	1263700
345	2021-12-02	176.19000244140625	178.22999572753906	175.77999877929688	176.69000244140625	176.69000244140625	921500
346	2021-12-03	178.02999877929688	179.94000244140625	177.74000549316406	179.61000061035156	179.61000061035156	944500