Volt/voltron/data/HUM.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	398.94000244140625	399.0	390.8900146484375	392.1400146484375	388.9794921875	458900
3	2020-07-27	390.989990234375	394.2799987792969	387.1300048828125	391.0199890136719	387.8684997558594	831400
4	2020-07-28	390.0400085449219	390.9200134277344	384.510009765625	386.6499938964844	383.53369140625	402600
5	2020-07-29	388.4599914550781	401.0	387.0	396.3999938964844	393.20513916015625	804400
6	2020-07-30	391.0400085449219	401.69000244140625	387.79998779296875	398.5400085449219	395.327880859375	491800
7	2020-07-31	396.55999755859375	398.1099853515625	387.3500061035156	392.45001220703125	389.2869873046875	722600
8	2020-08-03	395.2300109863281	395.55999755859375	387.8999938964844	394.54998779296875	391.37005615234375	446400
9	2020-08-04	391.95001220703125	396.3699951171875	388.8900146484375	391.17999267578125	388.0271911621094	748500
10	2020-08-05	394.5199890136719	404.75	394.510009765625	403.9100036621094	400.6545715332031	905200
11	2020-08-06	403.7200012207031	410.75	403.0400085449219	407.6300048828125	404.3446350097656	900000
12	2020-08-07	407.760009765625	418.8399963378906	407.760009765625	417.94000244140625	414.5715637207031	915700
13	2020-08-10	418.010009765625	423.8500061035156	414.75	419.760009765625	416.3768615722656	639900
14	2020-08-11	423.2200012207031	425.4599914550781	414.760009765625	415.7699890136719	412.4190368652344	566300
15	2020-08-12	419.1499938964844	423.8900146484375	417.30999755859375	420.05999755859375	416.6744384765625	543000
16	2020-08-13	417.94000244140625	419.92999267578125	414.0199890136719	419.5	416.1189880371094	322200
17	2020-08-14	417.3699951171875	422.0199890136719	413.54998779296875	422.0199890136719	418.61865234375	337800
18	2020-08-17	420.9100036621094	423.4200134277344	418.6400146484375	420.010009765625	416.6248474121094	366900
19	2020-08-18	422.54998779296875	422.54998779296875	415.45001220703125	417.1700134277344	413.8077392578125	379100
20	2020-08-19	415.739990234375	421.8800048828125	415.0799865722656	418.0	414.6310729980469	685800
21	2020-08-20	417.0799865722656	418.2799987792969	412.1600036621094	413.9599914550781	410.62359619140625	335300
22	2020-08-21	415.5199890136719	419.0199890136719	412.3500061035156	418.7900085449219	415.4146728515625	473500
23	2020-08-24	420.0299987792969	422.75	405.0799865722656	406.0799865722656	402.80712890625	593900
24	2020-08-25	408.9700012207031	408.9700012207031	401.8399963378906	405.8399963378906	402.5690612792969	527700
25	2020-08-26	404.2099914550781	405.0899963378906	397.5899963378906	403.7300109863281	400.4760437011719	535000
26	2020-08-27	404.5199890136719	411.5199890136719	401.67999267578125	407.45001220703125	404.16607666015625	650500
27	2020-08-28	408.8500061035156	413.2099914550781	404.7900085449219	408.0400085449219	404.7513427734375	537400
28	2020-08-31	407.75	416.2799987792969	406.69000244140625	415.1700134277344	411.8238525390625	1035200
29	2020-09-01	413.1400146484375	418.510009765625	413.1400146484375	414.8500061035156	411.5064392089844	597400
30	2020-09-02	417.32000732421875	429.07000732421875	415.3699951171875	427.7699890136719	424.322265625	736900
31	2020-09-03	428.17999267578125	431.1199951171875	414.2300109863281	421.2799987792969	417.8846130371094	814800
32	2020-09-04	421.2099914550781	421.30999755859375	409.75	413.19000244140625	409.8598327636719	738900
33	2020-09-08	411.4599914550781	411.4599914550781	401.54998779296875	405.3699951171875	402.10284423828125	630900
34	2020-09-09	406.95001220703125	411.9800109863281	405.6400146484375	408.2200012207031	404.92987060546875	464600
35	2020-09-10	409.1199951171875	411.0	392.79998779296875	393.3699951171875	390.19952392578125	557200
36	2020-09-11	395.7799987792969	397.1300048828125	386.3299865722656	391.3599853515625	388.20574951171875	731900
37	2020-09-14	395.44000244140625	406.239990234375	394.260009765625	403.6300048828125	400.3769226074219	430300
38	2020-09-15	404.739990234375	407.0	398.6099853515625	399.989990234375	396.7662048339844	509400
39	2020-09-16	403.4800109863281	406.0899963378906	398.6400146484375	399.07000732421875	395.8536071777344	420400
40	2020-09-17	396.3399963378906	399.29998779296875	391.5199890136719	397.5	394.2962951660156	559200
41	2020-09-18	397.8999938964844	405.510009765625	397.0299987792969	402.6300048828125	399.3849182128906	1275300
42	2020-09-21	393.9599914550781	395.260009765625	383.2099914550781	394.510009765625	391.33038330078125	1151800
43	2020-09-22	395.80999755859375	398.55999755859375	385.1099853515625	386.760009765625	383.6428527832031	1087000
44	2020-09-23	388.6000061035156	391.3999938964844	384.4599914550781	385.4200134277344	382.3136291503906	998300
45	2020-09-24	383.80999755859375	388.07000732421875	382.7200012207031	387.0	383.8808898925781	379100
46	2020-09-25	384.3999938964844	401.1499938964844	384.3999938964844	400.8500061035156	397.6192626953125	684000
47	2020-09-28	403.9700012207031	409.4700012207031	399.2699890136719	400.0	396.7761535644531	697300
48	2020-09-29	400.5899963378906	404.239990234375	398.6400146484375	401.5	398.8872985839844	847600
49	2020-09-30	403.20001220703125	419.05999755859375	401.1300048828125	413.8900146484375	411.1966857910156	701700
50	2020-10-01	415.9200134277344	417.1400146484375	409.69000244140625	415.3599853515625	412.6570739746094	541300
51	2020-10-02	414.3299865722656	415.2799987792969	405.1400146484375	408.30999755859375	405.6529846191406	521400
52	2020-10-05	412.79998779296875	419.8800048828125	410.6400146484375	419.6199951171875	416.8893737792969	356600
53	2020-10-06	420.6700134277344	421.55999755859375	414.3399963378906	416.20001220703125	413.49163818359375	702900
54	2020-10-07	418.260009765625	430.2300109863281	417.6400146484375	429.4100036621094	426.61566162109375	492600
55	2020-10-08	430.1000061035156	434.07000732421875	425.510009765625	427.32000732421875	424.5392761230469	452400
56	2020-10-09	429.5899963378906	435.7699890136719	429.0400085449219	433.44000244140625	430.61944580078125	348900
57	2020-10-12	436.6000061035156	440.3500061035156	429.8399963378906	430.5199890136719	427.7184143066406	634500
58	2020-10-13	427.6400146484375	435.8299865722656	426.010009765625	432.80999755859375	429.9935302734375	359500
59	2020-10-14	429.5	431.6700134277344	422.2900085449219	423.0	420.2473449707031	357900
60	2020-10-15	419.20001220703125	435.5199890136719	418.2099914550781	435.3599853515625	432.5269470214844	537400
61	2020-10-16	435.75	445.20001220703125	434.2300109863281	437.7200012207031	434.87158203125	455600
62	2020-10-19	437.4100036621094	442.44000244140625	431.010009765625	433.0799865722656	430.26177978515625	549200
63	2020-10-20	434.54998779296875	440.6600036621094	431.5	436.4100036621094	433.57012939453125	380800
64	2020-10-21	435.57000732421875	439.9200134277344	433.67999267578125	437.2300109863281	434.3847961425781	878500
65	2020-10-22	436.29998779296875	443.70001220703125	434.7200012207031	441.1600036621094	438.2891845703125	478000
66	2020-10-23	444.0	449.42999267578125	441.739990234375	444.30999755859375	441.418701171875	480000
67	2020-10-26	441.57000732421875	445.0	430.8900146484375	435.1300048828125	432.2984313964844	378400
68	2020-10-27	433.2300109863281	434.739990234375	429.79998779296875	432.1400146484375	429.3279113769531	434300
69	2020-10-28	423.1400146484375	427.489990234375	412.5199890136719	413.25	410.5608215332031	652700
70	2020-10-29	411.9100036621094	414.0	396.489990234375	396.75	394.1681823730469	1255100
71	2020-10-30	398.2200012207031	402.1199951171875	392.489990234375	399.2799987792969	396.68170166015625	942600
72	2020-11-02	404.0	413.0199890136719	398.8699951171875	408.5799865722656	405.92120361328125	1079000
73	2020-11-03	410.69000244140625	430.44000244140625	409.6700134277344	423.42999267578125	420.6745300292969	971000
74	2020-11-04	445.010009765625	474.70001220703125	445.010009765625	452.010009765625	449.068603515625	1982100
75	2020-11-05	459.989990234375	462.4200134277344	438.9800109863281	440.7900085449219	437.9216003417969	1324400
76	2020-11-06	439.54998779296875	439.55999755859375	428.260009765625	432.54998779296875	429.7352294921875	681800
77	2020-11-09	448.05999755859375	453.9599914550781	422.55999755859375	422.989990234375	420.2374267578125	955100
78	2020-11-10	422.30999755859375	431.3399963378906	408.8900146484375	430.6700134277344	427.8674621582031	1097400
79	2020-11-11	433.489990234375	434.8699951171875	421.6400146484375	426.0	423.2278747558594	978600
80	2020-11-12	426.79998779296875	434.8999938964844	423.010009765625	431.79998779296875	428.9900817871094	755200
81	2020-11-13	435.1600036621094	436.3399963378906	427.7799987792969	433.3999938964844	430.5796813964844	702400
82	2020-11-16	434.6700134277344	437.8699951171875	423.8599853515625	428.5400085449219	425.7513427734375	652300
83	2020-11-17	425.17999267578125	426.75	418.0400085449219	422.2300109863281	419.482421875	571200
84	2020-11-18	422.739990234375	424.0	413.7200012207031	418.44000244140625	415.717041015625	545200
85	2020-11-19	416.6199951171875	419.3299865722656	405.5400085449219	407.1700134277344	404.5204162597656	1489900
86	2020-11-20	405.5400085449219	410.0	401.6700134277344	406.2099914550781	403.566650390625	743900
87	2020-11-23	409.3299865722656	412.57000732421875	404.6700134277344	409.2900085449219	406.6266174316406	1093500
88	2020-11-24	408.5799865722656	417.989990234375	407.9599914550781	408.19000244140625	405.53375244140625	675200
89	2020-11-25	410.7699890136719	410.7699890136719	400.05999755859375	401.0400085449219	398.4302673339844	750900
90	2020-11-27	400.92999267578125	408.239990234375	400.92999267578125	406.489990234375	403.8448181152344	310100
91	2020-11-30	404.010009765625	406.2900085449219	395.1000061035156	400.5199890136719	397.9136657714844	1336700
92	2020-12-01	405.010009765625	417.54998779296875	403.010009765625	405.7200012207031	403.079833984375	1070800
93	2020-12-02	407.0400085449219	408.6300048828125	403.4200134277344	405.75	403.109619140625	793300
94	2020-12-03	406.0199890136719	411.6400146484375	401.6400146484375	403.8299865722656	401.2021179199219	701100
95	2020-12-04	403.80999755859375	413.0400085449219	403.0	412.7799987792969	410.0939025878906	522700
96	2020-12-07	409.7799987792969	412.79998779296875	398.6700134277344	403.739990234375	401.11273193359375	613600
97	2020-12-08	402.79998779296875	410.260009765625	401.6199951171875	409.2799987792969	406.6166076660156	731100
98	2020-12-09	410.0	412.0	404.4700012207031	408.1400146484375	405.4841003417969	1072000
99	2020-12-10	408.510009765625	408.739990234375	397.2300109863281	397.4800109863281	394.8934631347656	833600
100	2020-12-11	397.7300109863281	397.92999267578125	388.489990234375	391.1300048828125	388.58477783203125	798000
101	2020-12-14	393.3599853515625	395.5299987792969	386.4700012207031	388.2300109863281	385.7036437988281	1197300
102	2020-12-15	391.0	395.2099914550781	385.760009765625	392.3299865722656	389.7769470214844	971000
103	2020-12-16	392.0	396.0899963378906	386.2300109863281	392.760009765625	390.2041931152344	762600
104	2020-12-17	393.6400146484375	398.6600036621094	393.489990234375	396.3399963378906	393.7608337402344	769500
105	2020-12-18	396.1700134277344	397.1300048828125	387.260009765625	391.6199951171875	389.0715637207031	1316400
106	2020-12-21	386.5799865722656	390.1499938964844	381.239990234375	389.010009765625	386.47857666015625	851000
107	2020-12-22	388.32000732421875	390.1199951171875	384.4700012207031	388.44000244140625	385.91229248046875	678300
108	2020-12-23	391.55999755859375	408.04998779296875	391.0	405.0899963378906	402.45391845703125	1638500
109	2020-12-24	403.8900146484375	407.25	403.0	404.8299865722656	402.19561767578125	271100
110	2020-12-28	407.7900085449219	412.0	403.5199890136719	410.19000244140625	407.520751953125	993200
111	2020-12-29	412.3699951171875	414.0299987792969	406.3800048828125	408.04998779296875	405.3946533203125	591100
112	2020-12-30	405.8399963378906	410.8999938964844	404.7699890136719	406.1099853515625	404.086181640625	531800
113	2020-12-31	407.6000061035156	411.010009765625	403.29998779296875	410.2699890136719	408.2254638671875	558300
114	2021-01-04	417.82000732421875	417.989990234375	400.489990234375	412.19000244140625	410.13592529296875	1268200
115	2021-01-05	408.9200134277344	417.010009765625	408.9200134277344	413.17999267578125	411.1209716796875	958400
116	2021-01-06	405.6000061035156	438.07000732421875	405.5	437.8299865722656	435.64813232421875	1495200
117	2021-01-07	437.0199890136719	449.2799987792969	435.5	447.69000244140625	445.4590148925781	1421400
118	2021-01-08	446.510009765625	448.0	432.2200012207031	436.7699890136719	434.5934143066406	962500
119	2021-01-11	434.5799865722656	438.2900085449219	428.489990234375	433.5400085449219	431.3795471191406	908700
120	2021-01-12	432.3599853515625	437.55999755859375	421.8299865722656	422.4700012207031	420.3646545410156	1045600
121	2021-01-13	420.1199951171875	423.75	414.04998779296875	416.0199890136719	413.9468078613281	902500
122	2021-01-14	416.8900146484375	420.6700134277344	404.6199951171875	405.0	402.9817199707031	1020900
123	2021-01-15	402.95001220703125	407.54998779296875	399.4800109863281	406.80999755859375	404.78271484375	1519400
124	2021-01-19	410.510009765625	415.8699951171875	404.8599853515625	407.30999755859375	405.28021240234375	903800
125	2021-01-20	408.0	412.1400146484375	402.0799865722656	411.3399963378906	409.2901306152344	966700
126	2021-01-21	410.489990234375	418.8399963378906	410.489990234375	414.6000061035156	412.533935546875	883900
127	2021-01-22	413.6300048828125	414.04998779296875	405.1700134277344	405.17999267578125	403.1608581542969	865000
128	2021-01-25	404.1600036621094	411.2900085449219	401.3900146484375	404.0	401.9866943359375	894600
129	2021-01-26	405.3299865722656	407.07000732421875	395.69000244140625	395.8500061035156	393.8773498535156	1039200
130	2021-01-27	389.0799865722656	391.5	374.5	377.92999267578125	376.046630859375	2347300
131	2021-01-28	381.75	395.7799987792969	380.0	389.7900085449219	387.8475646972656	906100
132	2021-01-29	388.2900085449219	390.19000244140625	375.1600036621094	383.1099853515625	381.2008056640625	1205600
133	2021-02-01	386.0899963378906	389.2900085449219	378.6700134277344	379.8999938964844	378.0068054199219	947100
134	2021-02-02	383.30999755859375	391.29998779296875	376.989990234375	376.989990234375	375.1112976074219	1367000
135	2021-02-03	373.6099853515625	388.54998779296875	373.57000732421875	379.92999267578125	378.03668212890625	1301800
136	2021-02-04	376.7099914550781	385.3900146484375	373.92999267578125	385.0899963378906	383.17095947265625	1204800
137	2021-02-05	386.260009765625	388.2200012207031	374.29998779296875	379.29998779296875	377.4098205566406	1672200
138	2021-02-08	381.8900146484375	382.0	374.6400146484375	378.3399963378906	376.45458984375	1399800
139	2021-02-09	378.7799987792969	384.8699951171875	377.0	382.5899963378906	380.68341064453125	1622300
140	2021-02-10	384.8900146484375	385.55999755859375	376.760009765625	378.0	376.1163024902344	1602300
141	2021-02-11	379.4800109863281	383.9200134277344	375.010009765625	381.19000244140625	379.2904357910156	1594500
142	2021-02-12	380.1400146484375	381.42999267578125	377.2799987792969	380.6400146484375	378.7431335449219	1015100
143	2021-02-16	381.510009765625	382.25	370.2200012207031	375.1499938964844	373.2804870605469	2446600
144	2021-02-17	374.2300109863281	383.239990234375	372.9200134277344	377.5199890136719	375.638671875	1007600
145	2021-02-18	378.9599914550781	380.239990234375	375.3800048828125	378.3299865722656	376.4446105957031	910400
146	2021-02-19	377.7200012207031	380.0	374.8299865722656	376.9100036621094	375.0317077636719	1006100
147	2021-02-22	373.5	381.760009765625	371.4599914550781	379.8900146484375	377.99688720703125	1028400
148	2021-02-23	381.2200012207031	382.4200134277344	374.45001220703125	378.2900085449219	376.4048767089844	982400
149	2021-02-24	376.9100036621094	385.3299865722656	376.239990234375	381.3999938964844	379.49932861328125	1018200
150	2021-02-25	380.0	385.57000732421875	377.8399963378906	380.5899963378906	378.693359375	815500
151	2021-02-26	383.6099853515625	390.0299987792969	379.0	379.6499938964844	377.7580871582031	1285000
152	2021-03-01	381.4700012207031	388.0	381.4700012207031	384.9200134277344	383.0018005371094	942800
153	2021-03-02	386.29998779296875	388.7200012207031	381.989990234375	386.29998779296875	384.3749084472656	845400
154	2021-03-03	384.3399963378906	387.1400146484375	382.20001220703125	382.6099853515625	380.70330810546875	548900
155	2021-03-04	382.1600036621094	396.0899963378906	381.010009765625	388.55999755859375	386.6236572265625	1453700
156	2021-03-05	388.8399963378906	400.7900085449219	388.6400146484375	399.3900146484375	397.3996887207031	1495100
157	2021-03-08	400.0	407.3900146484375	397.5299987792969	401.07000732421875	399.0713195800781	1101800
158	2021-03-09	402.3800048828125	409.42999267578125	401.5299987792969	402.8500061035156	400.84246826171875	1029300
159	2021-03-10	406.29998779296875	408.7699890136719	402.54998779296875	403.010009765625	401.0016784667969	841000
160	2021-03-11	403.29998779296875	407.7099914550781	401.04998779296875	401.4100036621094	399.4096374511719	928100
161	2021-03-12	401.9200134277344	406.760009765625	401.9200134277344	406.5299987792969	404.5041198730469	723200
162	2021-03-15	408.8399963378906	409.3999938964844	402.3699951171875	406.05999755859375	404.0364685058594	637900
163	2021-03-16	406.0	407.6000061035156	400.3999938964844	403.1199951171875	401.1111145019531	871700
164	2021-03-17	403.989990234375	408.6000061035156	402.2099914550781	403.1300048828125	401.1210632324219	921500
165	2021-03-18	402.07000732421875	411.5400085449219	402.07000732421875	407.75	405.7180480957031	1019700
166	2021-03-19	406.6499938964844	413.75	403.260009765625	409.82000732421875	407.7777099609375	1923200
167	2021-03-22	404.0	405.3500061035156	397.05999755859375	404.3699951171875	402.3548583984375	1163400
168	2021-03-23	406.6199951171875	407.82000732421875	402.7200012207031	404.010009765625	401.9967041015625	843200
169	2021-03-24	403.69000244140625	417.8599853515625	403.69000244140625	414.6600036621094	412.5935974121094	1104400
170	2021-03-25	413.739990234375	417.82000732421875	408.4599914550781	416.45001220703125	414.37469482421875	763200
171	2021-03-26	419.4800109863281	423.9700012207031	416.489990234375	423.6000061035156	421.4890441894531	762400
172	2021-03-29	423.5	429.8500061035156	422.6199951171875	425.2699890136719	423.1507263183594	749400
173	2021-03-30	424.510009765625	428.4800109863281	423.0	425.7099914550781	424.28692626953125	810900
174	2021-03-31	424.7699890136719	426.32000732421875	418.8800048828125	419.25	417.8485107421875	829400
175	2021-04-01	418.67999267578125	419.5799865722656	410.6400146484375	412.82000732421875	411.44000244140625	776400
176	2021-04-05	415.7699890136719	417.989990234375	412.0799865722656	413.1499938964844	411.7688903808594	760800
177	2021-04-06	412.95001220703125	412.95001220703125	405.3299865722656	407.3299865722656	405.9683532714844	1265700
178	2021-04-07	408.3399963378906	411.7300109863281	406.7200012207031	411.7300109863281	410.3536682128906	554800
179	2021-04-08	409.07000732421875	411.2900085449219	406.2799987792969	407.1499938964844	405.7889709472656	913400
180	2021-04-09	407.79998779296875	417.739990234375	407.79998779296875	417.739990234375	416.34356689453125	757200
181	2021-04-12	418.5	421.9100036621094	412.6499938964844	413.2099914550781	411.8287048339844	790000
182	2021-04-13	411.54998779296875	420.0	411.54998779296875	417.1099853515625	415.7156677246094	687600
183	2021-04-14	417.8399963378906	424.739990234375	417.29998779296875	422.75	421.3368225097656	640200
184	2021-04-15	423.9700012207031	437.2300109863281	423.9700012207031	433.94000244140625	432.4894104003906	1151400
185	2021-04-16	435.7300109863281	436.989990234375	431.94000244140625	435.2799987792969	433.8249206542969	1941000
186	2021-04-19	435.7900085449219	441.5299987792969	434.2099914550781	439.9200134277344	438.449462890625	781800
187	2021-04-20	438.9100036621094	445.19000244140625	437.8699951171875	443.0	441.5191345214844	679700
188	2021-04-21	445.1400146484375	449.20001220703125	443.57000732421875	444.45001220703125	442.96429443359375	885900
189	2021-04-22	441.75	445.6000061035156	435.9800109863281	444.6600036621094	443.173583984375	740800
190	2021-04-23	444.010009765625	450.0	442.1499938964844	448.6400146484375	447.1402893066406	462100
191	2021-04-26	449.5299987792969	451.6099853515625	446.0	446.1400146484375	444.6486511230469	549400
192	2021-04-27	443.1199951171875	450.25	441.25	448.79998779296875	447.29974365234375	760400
193	2021-04-28	443.4200134277344	448.0	435.4700012207031	438.6199951171875	437.15374755859375	1104600
194	2021-04-29	440.8699951171875	449.75	439.3599853515625	447.6400146484375	446.14361572265625	703300
195	2021-04-30	448.20001220703125	449.5	442.7300109863281	445.239990234375	443.75164794921875	830200
196	2021-05-03	447.55999755859375	453.4700012207031	446.32000732421875	450.6000061035156	449.09375	539800
197	2021-05-04	450.8699951171875	463.8399963378906	448.5199890136719	463.0	461.4522705078125	1016200
198	2021-05-05	461.30999755859375	461.30999755859375	453.5400085449219	460.0899963378906	458.5519714355469	781300
199	2021-05-06	461.2099914550781	465.7699890136719	458.8599853515625	465.6199951171875	464.0635070800781	729500
200	2021-05-07	465.0	468.4700012207031	461.3399963378906	465.0799865722656	463.52532958984375	635400
201	2021-05-10	465.8800048828125	475.44000244140625	465.8800048828125	469.9700012207031	468.39898681640625	636300
202	2021-05-11	469.3699951171875	471.2200012207031	454.5	455.760009765625	454.2364807128906	827800
203	2021-05-12	454.42999267578125	458.5400085449219	453.29998779296875	453.75	452.23321533203125	748500
204	2021-05-13	453.6099853515625	459.2699890136719	451.4700012207031	455.95001220703125	454.4258728027344	472200
205	2021-05-14	457.6199951171875	457.8800048828125	451.1700134277344	452.75	451.2365417480469	571900
206	2021-05-17	454.30999755859375	455.0	449.54998779296875	450.4599914550781	448.9541931152344	529400
207	2021-05-18	449.7799987792969	451.5	444.4100036621094	449.4599914550781	447.9575500488281	1214700
208	2021-05-19	447.6099853515625	449.1300048828125	440.0400085449219	444.6000061035156	443.1138000488281	580600
209	2021-05-20	444.3299865722656	446.8399963378906	438.0199890136719	439.75	438.2799987792969	1108900
210	2021-05-21	442.29998779296875	452.82000732421875	441.8999938964844	446.0	444.5091247558594	935300
211	2021-05-24	446.1400146484375	447.29998779296875	441.32000732421875	442.7900085449219	441.3098449707031	773000
212	2021-05-25	443.8800048828125	445.0400085449219	437.260009765625	441.8800048828125	440.40289306640625	803600
213	2021-05-26	437.4599914550781	442.760009765625	437.4599914550781	438.8399963378906	437.3730163574219	1004500
214	2021-05-27	440.8900146484375	441.0	436.739990234375	439.3599853515625	437.8912658691406	1639000
215	2021-05-28	440.5	442.2300109863281	436.95001220703125	437.70001220703125	436.23687744140625	486600
216	2021-06-01	437.8500061035156	439.3900146484375	430.42999267578125	431.25	429.80841064453125	723200
217	2021-06-02	433.1700134277344	433.3900146484375	427.4800109863281	428.8999938964844	427.4662780761719	857100
218	2021-06-03	428.1099853515625	433.2699890136719	428.1099853515625	430.6499938964844	429.2104187011719	784100
219	2021-06-04	431.2300109863281	431.7900085449219	424.6600036621094	426.3299865722656	424.90484619140625	572000
220	2021-06-07	428.32000732421875	428.32000732421875	414.8500061035156	416.0	414.6094055175781	1368700
221	2021-06-08	415.6000061035156	425.69000244140625	411.3599853515625	422.3299865722656	420.918212890625	1206500
222	2021-06-09	423.8699951171875	427.489990234375	422.32000732421875	422.75	421.3368225097656	580900
223	2021-06-10	422.8999938964844	424.70001220703125	418.0400085449219	420.9599914550781	419.55279541015625	539700
224	2021-06-11	422.1000061035156	422.1000061035156	416.32000732421875	419.17999267578125	417.77874755859375	719400
225	2021-06-14	420.1000061035156	420.1000061035156	412.92999267578125	415.1199951171875	413.7323303222656	930700
226	2021-06-15	415.8900146484375	426.1600036621094	414.6099853515625	424.6600036621094	423.2404479980469	1072100
227	2021-06-16	426.2799987792969	435.6099853515625	426.2799987792969	428.1199951171875	426.6888732910156	1295800
228	2021-06-17	427.44000244140625	431.4599914550781	424.239990234375	428.94000244140625	427.5061340332031	782600
229	2021-06-18	427.0400085449219	427.92999267578125	423.4599914550781	423.5	422.0843200683594	1433500
230	2021-06-21	424.989990234375	436.1400146484375	423.17999267578125	435.54998779296875	434.093994140625	797300
231	2021-06-22	437.0899963378906	437.2099914550781	432.45001220703125	435.7300109863281	434.2734375	671200
232	2021-06-23	436.9800109863281	439.80999755859375	433.7900085449219	438.4599914550781	436.9942932128906	697700
233	2021-06-24	440.6499938964844	444.510009765625	439.1099853515625	440.7300109863281	439.2567443847656	671700
234	2021-06-25	441.3900146484375	444.82000732421875	439.2200012207031	441.7099914550781	440.2334289550781	1649400
235	2021-06-28	442.760009765625	445.6700134277344	439.010009765625	444.8800048828125	443.3928527832031	822400
236	2021-06-29	445.0	445.6000061035156	441.1199951171875	442.2900085449219	441.5061950683594	675400
237	2021-06-30	442.54998779296875	444.5899963378906	440.8399963378906	442.7200012207031	441.9354248046875	438700
238	2021-07-01	442.80999755859375	447.8699951171875	442.1300048828125	447.6300048828125	446.83673095703125	590100
239	2021-07-02	447.6000061035156	452.4200134277344	445.2099914550781	451.7699890136719	450.9693908691406	504500
240	2021-07-06	451.0	454.2099914550781	448.55999755859375	453.5899963378906	452.7861633300781	557200
241	2021-07-07	453.510009765625	458.6400146484375	452.5199890136719	457.4800109863281	456.6692810058594	496100
242	2021-07-08	453.6400146484375	456.30999755859375	450.20001220703125	454.5	453.6945495605469	466200
243	2021-07-09	457.6499938964844	458.1199951171875	455.3599853515625	455.6499938964844	454.8424987792969	416900
244	2021-07-12	454.9700012207031	459.3299865722656	454.1400146484375	458.30999755859375	457.497802734375	454400
245	2021-07-13	459.29998779296875	462.7699890136719	458.29998779296875	460.30999755859375	459.4942626953125	794500
246	2021-07-14	461.25	461.3500061035156	457.4599914550781	460.1099853515625	459.2945861816406	586900
247	2021-07-15	457.92999267578125	468.70001220703125	454.760009765625	466.92999267578125	466.1025085449219	824400
248	2021-07-16	468.6199951171875	472.42999267578125	465.70001220703125	470.8999938964844	470.06549072265625	771600
249	2021-07-19	467.9100036621094	468.2300109863281	456.1499938964844	460.92999267578125	460.1131591796875	866000
250	2021-07-20	462.9200134277344	467.69000244140625	459.82000732421875	460.5	459.6839294433594	720800
251	2021-07-21	463.6099853515625	463.6600036621094	457.1499938964844	463.4800109863281	462.6586608886719	592300
252	2021-07-22	464.2099914550781	465.8699951171875	461.6400146484375	463.70001220703125	462.8782653808594	467100
253	2021-07-23	465.3999938964844	472.67999267578125	464.92999267578125	471.2200012207031	470.3849182128906	542100
254	2021-07-26	469.489990234375	472.510009765625	464.57000732421875	467.30999755859375	466.4818420410156	652700
255	2021-07-27	465.3999938964844	468.69000244140625	462.70001220703125	467.5	466.6715087890625	621200
256	2021-07-28	443.989990234375	447.32000732421875	432.3599853515625	440.80999755859375	440.02880859375	2405600
257	2021-07-29	442.0	443.0899963378906	429.7799987792969	430.75	429.98663330078125	1381900
258	2021-07-30	429.1000061035156	432.0	425.3500061035156	425.8599853515625	425.10528564453125	1193800
259	2021-08-02	426.0	430.6700134277344	422.739990234375	429.5799865722656	428.8186950683594	957500
260	2021-08-03	429.75	429.75	423.4100036621094	425.489990234375	424.7359619140625	945300
261	2021-08-04	423.010009765625	428.1700134277344	420.010009765625	426.2099914550781	425.4546813964844	951100
262	2021-08-05	422.0	424.45001220703125	409.5	415.8999938964844	415.1629638671875	1871900
263	2021-08-06	417.3699951171875	420.8900146484375	414.239990234375	419.2099914550781	418.4670715332031	832100
264	2021-08-09	418.2799987792969	423.260009765625	415.04998779296875	416.6499938964844	415.91162109375	667600
265	2021-08-10	417.010009765625	419.5199890136719	414.45001220703125	414.79998779296875	414.06488037109375	1015700
266	2021-08-11	414.7099914550781	414.7900085449219	408.25	408.79998779296875	408.0755310058594	1075000
267	2021-08-12	408.3500061035156	410.6199951171875	405.07000732421875	405.739990234375	405.0209655761719	652800
268	2021-08-13	407.489990234375	411.1000061035156	406.0	410.7699890136719	410.0420227050781	486000
269	2021-08-16	409.3399963378906	413.07000732421875	406.6600036621094	412.1600036621094	411.4295959472656	588400
270	2021-08-17	410.7099914550781	415.7799987792969	410.5899963378906	413.3599853515625	412.62744140625	721800
271	2021-08-18	412.5	414.739990234375	407.5	408.1600036621094	407.4366760253906	607800
272	2021-08-19	405.67999267578125	414.260009765625	405.67999267578125	413.69000244140625	412.9568786621094	675500
273	2021-08-20	415.07000732421875	415.79998779296875	411.1000061035156	413.6099853515625	412.87701416015625	454800
274	2021-08-23	414.0	416.54998779296875	413.3500061035156	414.4700012207031	413.7355041503906	390200
275	2021-08-24	415.69000244140625	415.69000244140625	412.010009765625	412.3399963378906	411.6092529296875	318000
276	2021-08-25	411.0	412.6000061035156	405.8399963378906	406.6000061035156	405.87945556640625	547700
277	2021-08-26	406.1600036621094	407.6700134277344	400.95001220703125	402.75	402.0362548828125	750000
278	2021-08-27	403.8399963378906	407.1700134277344	400.6300048828125	405.760009765625	405.0409240722656	673200
279	2021-08-30	405.4200134277344	409.010009765625	404.80999755859375	405.510009765625	404.7913818359375	724100
280	2021-08-31	405.6099853515625	410.4800109863281	404.3599853515625	405.4200134277344	404.7015380859375	618900
281	2021-09-01	405.4200134277344	406.9599914550781	399.1400146484375	405.6000061035156	404.8812255859375	502700
282	2021-09-02	405.1199951171875	416.3900146484375	404.9700012207031	416.1600036621094	415.4224853515625	666100
283	2021-09-03	414.8999938964844	417.9200134277344	414.010009765625	415.55999755859375	414.82354736328125	566800
284	2021-09-07	415.7099914550781	415.7099914550781	410.5299987792969	413.7099914550781	412.9768371582031	549000
285	2021-09-08	415.04998779296875	422.3699951171875	412.5400085449219	413.5	412.7672119140625	1004000
286	2021-09-09	414.260009765625	420.05999755859375	413.1000061035156	417.1199951171875	416.38079833984375	608900
287	2021-09-10	419.20001220703125	419.20001220703125	399.5799865722656	401.9800109863281	401.26763916015625	1276100
288	2021-09-13	404.3699951171875	413.5899963378906	402.8800048828125	409.04998779296875	408.3250732421875	908000
289	2021-09-14	411.42999267578125	411.42999267578125	401.5899963378906	401.989990234375	401.277587890625	742300
290	2021-09-15	404.1700134277344	406.94000244140625	400.0899963378906	401.0	400.28936767578125	1206600
291	2021-09-16	401.7699890136719	404.17999267578125	397.55999755859375	399.1700134277344	398.4626159667969	1090400
292	2021-09-17	397.25	408.82000732421875	397.25	407.7900085449219	407.0673522949219	1363600
293	2021-09-20	404.8500061035156	407.0199890136719	400.57000732421875	404.1099853515625	403.3938293457031	656500
294	2021-09-21	405.0899963378906	408.3800048828125	400.7099914550781	400.75	400.039794921875	455200
295	2021-09-22	398.8800048828125	402.8999938964844	396.0799865722656	400.3500061035156	399.6405334472656	592800
296	2021-09-23	401.4100036621094	407.9700012207031	400.4700012207031	401.45001220703125	400.73858642578125	612400
297	2021-09-24	400.8299865722656	403.8500061035156	398.42999267578125	398.9100036621094	398.20306396484375	550800
298	2021-09-27	400.7099914550781	404.9800109863281	399.25	401.0	400.28936767578125	432600
299	2021-09-28	398.4700012207031	400.010009765625	392.94000244140625	395.0	394.29998779296875	569100
300	2021-09-29	395.0	398.69000244140625	392.3500061035156	395.3500061035156	395.3500061035156	513500
301	2021-09-30	397.510009765625	398.989990234375	389.0	389.1499938964844	389.1499938964844	836000
302	2021-10-01	391.1400146484375	392.9800109863281	383.0899963378906	391.54998779296875	391.54998779296875	614600
303	2021-10-04	391.95001220703125	393.4100036621094	383.1300048828125	384.9599914550781	384.9599914550781	622700
304	2021-10-05	384.57000732421875	393.25	384.5199890136719	388.30999755859375	388.30999755859375	624300
305	2021-10-06	385.239990234375	393.0299987792969	381.8599853515625	392.5	392.5	760500
306	2021-10-07	395.1400146484375	404.9100036621094	394.6700134277344	403.8599853515625	403.8599853515625	753200
307	2021-10-08	405.4100036621094	412.7900085449219	402.739990234375	412.760009765625	412.760009765625	943000
308	2021-10-11	412.489990234375	416.8999938964844	409.07000732421875	414.8699951171875	414.8699951171875	893800
309	2021-10-12	416.0	422.0299987792969	414.05999755859375	420.4200134277344	420.4200134277344	1112200
310	2021-10-13	420.8599853515625	421.8699951171875	414.8800048828125	420.69000244140625	420.69000244140625	1039300
311	2021-10-14	433.0	444.0	430.3299865722656	434.9800109863281	434.9800109863281	1696200
312	2021-10-15	436.7300109863281	444.57000732421875	435.0	441.0	441.0	1833000
313	2021-10-18	441.5199890136719	441.8999938964844	434.82000732421875	438.54998779296875	438.54998779296875	796100
314	2021-10-19	440.7699890136719	442.7900085449219	436.8800048828125	441.5	441.5	657400
315	2021-10-20	444.3299865722656	457.1000061035156	444.3299865722656	454.4800109863281	454.4800109863281	1063300
316	2021-10-21	453.3399963378906	461.45001220703125	452.30999755859375	460.80999755859375	460.80999755859375	507700
317	2021-10-22	459.4800109863281	465.0199890136719	459.1700134277344	461.8500061035156	461.8500061035156	423900
318	2021-10-25	463.05999755859375	465.3500061035156	459.3900146484375	463.4200134277344	463.4200134277344	583800
319	2021-10-26	464.5299987792969	469.7300109863281	462.7200012207031	467.1000061035156	467.1000061035156	602000
320	2021-10-27	468.4100036621094	468.4100036621094	457.54998779296875	458.6400146484375	458.6400146484375	699900
321	2021-10-28	461.19000244140625	469.1199951171875	461.0	467.6000061035156	467.6000061035156	805500
322	2021-10-29	465.3299865722656	467.739990234375	460.8599853515625	463.1600036621094	463.1600036621094	1079100
323	2021-11-01	465.32000732421875	467.0	456.5400085449219	459.510009765625	459.510009765625	924400
324	2021-11-02	461.30999755859375	462.5199890136719	454.6099853515625	457.1099853515625	457.1099853515625	740300
325	2021-11-03	436.5	468.989990234375	436.5	459.45001220703125	459.45001220703125	1516900
326	2021-11-04	457.04998779296875	458.8800048828125	449.9100036621094	453.54998779296875	453.54998779296875	993200
327	2021-11-05	454.6300048828125	464.7099914550781	452.6600036621094	453.42999267578125	453.42999267578125	725100
328	2021-11-08	454.9200134277344	457.42999267578125	448.1600036621094	454.5	454.5	713800
329	2021-11-09	454.69000244140625	455.45001220703125	447.6099853515625	450.3999938964844	450.3999938964844	611800
330	2021-11-10	451.010009765625	454.94000244140625	445.989990234375	448.510009765625	448.510009765625	457400
331	2021-11-11	448.04998779296875	448.70001220703125	439.6199951171875	446.5	446.5	463100
332	2021-11-12	447.8800048828125	448.6099853515625	443.30999755859375	445.4200134277344	445.4200134277344	497300
333	2021-11-15	445.489990234375	445.489990234375	437.5199890136719	438.19000244140625	438.19000244140625	610400
334	2021-11-16	440.30999755859375	451.8500061035156	437.010009765625	444.1300048828125	444.1300048828125	720600
335	2021-11-17	444.0	445.0	438.010009765625	438.3999938964844	438.3999938964844	609500
336	2021-11-18	439.05999755859375	446.1000061035156	437.2300109863281	445.9700012207031	445.9700012207031	774500
337	2021-11-19	447.9200134277344	447.9200134277344	433.5199890136719	434.8699951171875	434.8699951171875	675900
338	2021-11-22	436.3900146484375	438.04998779296875	430.2900085449219	432.3900146484375	432.3900146484375	443200
339	2021-11-23	431.95001220703125	437.92999267578125	431.25	437.2300109863281	437.2300109863281	452900
340	2021-11-24	436.510009765625	438.3800048828125	433.3699951171875	436.19000244140625	436.19000244140625	476600
341	2021-11-26	430.5	432.07000732421875	422.0	428.489990234375	428.489990234375	651000
342	2021-11-29	431.510009765625	431.75	423.6300048828125	428.07000732421875	428.07000732421875	463200
343	2021-11-30	424.989990234375	427.0	416.1199951171875	419.7099914550781	419.7099914550781	1184600
344	2021-12-01	423.17999267578125	429.010009765625	417.3800048828125	417.6199951171875	417.6199951171875	664800
345	2021-12-02	417.6199951171875	424.2099914550781	412.6300048828125	421.44000244140625	421.44000244140625	790100
346	2021-12-03	423.3699951171875	427.260009765625	417.8900146484375	421.70001220703125	421.70001220703125	545800