Volt/voltron/data/LH.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	197.99000549316406	199.1999969482422	194.0800018310547	198.74000549316406	198.74000549316406	811300
3	2020-07-27	197.94000244140625	201.63999938964844	197.10000610351562	201.3000030517578	201.3000030517578	903300
4	2020-07-28	203.02000427246094	206.74000549316406	195.0399932861328	196.5399932861328	196.5399932861328	1436600
5	2020-07-29	198.1999969482422	199.5	194.17999267578125	194.61000061035156	194.61000061035156	1036300
6	2020-07-30	193.38999938964844	195.3300018310547	191.47000122070312	194.83999633789062	194.83999633789062	750200
7	2020-07-31	194.5500030517578	195.08999633789062	189.55999755859375	192.9199981689453	192.9199981689453	640400
8	2020-08-03	192.42999267578125	198.0500030517578	192.27999877929688	196.02000427246094	196.02000427246094	523400
9	2020-08-04	195.19000244140625	196.38999938964844	192.99000549316406	194.77000427246094	194.77000427246094	469600
10	2020-08-05	195.80999755859375	196.57000732421875	193.0	193.52000427246094	193.52000427246094	586500
11	2020-08-06	193.24000549316406	194.3800048828125	188.39999389648438	189.77000427246094	189.77000427246094	797300
12	2020-08-07	189.1300048828125	193.1300048828125	189.1300048828125	193.11000061035156	193.11000061035156	807800
13	2020-08-10	192.7100067138672	193.3699951171875	187.17999267578125	187.3800048828125	187.3800048828125	762000
14	2020-08-11	187.60000610351562	189.72000122070312	182.05999755859375	186.1300048828125	186.1300048828125	903900
15	2020-08-12	187.0800018310547	189.1999969482422	185.66000366210938	188.10000610351562	188.10000610351562	529700
16	2020-08-13	187.1699981689453	190.6999969482422	185.9199981689453	190.58999633789062	190.58999633789062	504800
17	2020-08-14	190.41000366210938	191.1199951171875	188.47999572753906	189.83999633789062	189.83999633789062	422300
18	2020-08-17	190.55999755859375	190.8800048828125	185.77000427246094	187.75999450683594	187.75999450683594	897200
19	2020-08-18	187.88999938964844	189.0500030517578	185.52000427246094	186.52000427246094	186.52000427246094	518600
20	2020-08-19	187.6699981689453	187.6699981689453	182.22000122070312	182.7100067138672	182.7100067138672	687800
21	2020-08-20	181.6300048828125	185.33999633789062	181.3800048828125	181.67999267578125	181.67999267578125	584100
22	2020-08-21	181.67999267578125	182.27999877929688	179.85000610351562	180.6199951171875	180.6199951171875	800300
23	2020-08-24	181.3699951171875	181.47999572753906	177.72999572753906	179.07000732421875	179.07000732421875	618900
24	2020-08-25	178.8000030517578	180.02999877929688	176.97000122070312	179.57000732421875	179.57000732421875	848100
25	2020-08-26	178.77999877929688	179.6199951171875	176.77000427246094	179.2899932861328	179.2899932861328	1057900
26	2020-08-27	173.9499969482422	178.2100067138672	170.0500030517578	174.25999450683594	174.25999450683594	2923100
27	2020-08-28	174.47999572753906	177.58999633789062	172.36000061035156	177.41000366210938	177.41000366210938	1105600
28	2020-08-31	176.6199951171875	177.72000122070312	175.72999572753906	175.75	175.75	687700
29	2020-09-01	175.64999389648438	177.72000122070312	172.41000366210938	174.11000061035156	174.11000061035156	838200
30	2020-09-02	175.0	177.75999450683594	173.0399932861328	176.9199981689453	176.9199981689453	631500
31	2020-09-03	177.0800018310547	178.3699951171875	172.57000732421875	174.72000122070312	174.72000122070312	710000
32	2020-09-04	175.24000549316406	177.27000427246094	171.22000122070312	175.72000122070312	175.72000122070312	758900
33	2020-09-08	174.4199981689453	176.0	171.17999267578125	173.72999572753906	173.72999572753906	751500
34	2020-09-09	174.92999267578125	177.36000061035156	173.00999450683594	175.72000122070312	175.72000122070312	779600
35	2020-09-10	177.02000427246094	184.4499969482422	176.61000061035156	181.58999633789062	181.58999633789062	1382100
36	2020-09-11	183.17999267578125	183.17999267578125	179.67999267578125	181.47000122070312	181.47000122070312	495900
37	2020-09-14	181.8000030517578	184.00999450683594	180.6300048828125	183.1300048828125	183.1300048828125	597300
38	2020-09-15	184.00999450683594	188.80999755859375	183.4199981689453	185.9199981689453	185.9199981689453	632700
39	2020-09-16	187.5500030517578	187.82000732421875	184.63999938964844	185.30999755859375	185.30999755859375	691900
40	2020-09-17	183.8300018310547	183.8300018310547	180.80999755859375	183.05999755859375	183.05999755859375	613800
41	2020-09-18	182.69000244140625	184.52999877929688	180.8300018310547	183.39999389648438	183.39999389648438	775600
42	2020-09-21	180.60000610351562	185.1699981689453	178.58999633789062	184.3300018310547	184.3300018310547	756500
43	2020-09-22	183.4499969482422	186.3000030517578	182.13999938964844	184.89999389648438	184.89999389648438	593100
44	2020-09-23	184.60000610351562	184.60000610351562	178.32000732421875	178.67999267578125	178.67999267578125	703100
45	2020-09-24	178.3000030517578	180.0800018310547	176.49000549316406	177.85000610351562	177.85000610351562	429900
46	2020-09-25	177.75	181.85000610351562	176.8699951171875	180.99000549316406	180.99000549316406	449500
47	2020-09-28	183.0500030517578	186.22000122070312	183.0500030517578	184.07000732421875	184.07000732421875	425900
48	2020-09-29	185.2899932861328	188.63999938964844	184.2899932861328	186.47000122070312	186.47000122070312	551500
49	2020-09-30	185.97999572753906	189.83999633789062	185.8300018310547	188.27000427246094	188.27000427246094	660600
50	2020-10-01	189.1199951171875	191.47000122070312	185.8800048828125	186.91000366210938	186.91000366210938	465000
51	2020-10-02	184.5	189.89999389648438	183.41000366210938	187.99000549316406	187.99000549316406	449300
52	2020-10-05	189.72000122070312	194.3000030517578	189.60000610351562	193.05999755859375	193.05999755859375	715600
53	2020-10-06	193.3000030517578	195.9600067138672	191.07000732421875	191.11000061035156	191.11000061035156	389500
54	2020-10-07	192.6300048828125	194.6699981689453	191.9600067138672	192.50999450683594	192.50999450683594	525200
55	2020-10-08	193.6199951171875	194.75999450683594	191.3000030517578	194.25999450683594	194.25999450683594	331300
56	2020-10-09	195.49000549316406	196.86000061035156	194.3300018310547	195.75999450683594	195.75999450683594	344400
57	2020-10-12	196.61000061035156	197.0500030517578	193.41000366210938	193.64999389648438	193.64999389648438	349100
58	2020-10-13	192.11000061035156	195.55999755859375	191.22000122070312	194.25	194.25	557600
59	2020-10-14	195.02000427246094	197.08999633789062	191.5500030517578	192.8699951171875	192.8699951171875	383600
60	2020-10-15	191.32000732421875	193.88999938964844	190.0	192.74000549316406	192.74000549316406	457700
61	2020-10-16	194.52000427246094	202.36000061035156	194.38999938964844	199.08999633789062	199.08999633789062	761500
62	2020-10-19	198.8699951171875	201.27999877929688	198.39999389648438	199.91000366210938	199.91000366210938	613300
63	2020-10-20	201.42999267578125	207.02999877929688	201.42999267578125	205.2100067138672	205.2100067138672	917900
64	2020-10-21	204.61000061035156	206.19000244140625	203.02999877929688	203.16000366210938	203.16000366210938	652200
65	2020-10-22	204.57000732421875	205.66000366210938	201.86000061035156	205.25999450683594	205.25999450683594	610000
66	2020-10-23	206.99000549316406	211.2100067138672	206.08999633789062	207.49000549316406	207.49000549316406	677400
67	2020-10-26	205.25999450683594	205.64999389648438	200.07000732421875	201.9600067138672	201.9600067138672	788500
68	2020-10-27	202.50999450683594	212.47000122070312	201.92999267578125	206.49000549316406	206.49000549316406	1147600
69	2020-10-28	203.22000122070312	208.1999969482422	201.92999267578125	204.0	204.0	613400
70	2020-10-29	203.7100067138672	204.0	195.55999755859375	199.52000427246094	199.52000427246094	885800
71	2020-10-30	198.9600067138672	200.27000427246094	196.1300048828125	199.77000427246094	199.77000427246094	534000
72	2020-11-02	204.38999938964844	207.8000030517578	202.24000549316406	207.22999572753906	207.22999572753906	693500
73	2020-11-03	209.16000366210938	212.25	208.94000244140625	210.49000549316406	210.49000549316406	781800
74	2020-11-04	212.0	216.1999969482422	210.4600067138672	211.7100067138672	211.7100067138672	980800
75	2020-11-05	215.00999450683594	218.77000427246094	213.0800018310547	214.4199981689453	214.4199981689453	602000
76	2020-11-06	214.58999633789062	217.75999450683594	213.4600067138672	213.92999267578125	213.92999267578125	535500
77	2020-11-09	210.5	211.3699951171875	194.5	198.5500030517578	198.5500030517578	1509300
78	2020-11-10	199.86000061035156	201.5	192.7899932861328	201.16000366210938	201.16000366210938	1001900
79	2020-11-11	203.19000244140625	206.07000732421875	202.00999450683594	203.5	203.5	635800
80	2020-11-12	204.05999755859375	204.67999267578125	199.9499969482422	201.5399932861328	201.5399932861328	499700
81	2020-11-13	202.91000366210938	203.55999755859375	199.3300018310547	199.58999633789062	199.58999633789062	658600
82	2020-11-16	201.60000610351562	206.49000549316406	196.44000244140625	204.5	204.5	711800
83	2020-11-17	202.14999389648438	205.4199981689453	200.30999755859375	204.77000427246094	204.77000427246094	678100
84	2020-11-18	205.66000366210938	206.0399932861328	198.6199951171875	199.02999877929688	199.02999877929688	626400
85	2020-11-19	199.58999633789062	200.8000030517578	197.02000427246094	198.77000427246094	198.77000427246094	539900
86	2020-11-20	198.5800018310547	205.67999267578125	198.5800018310547	202.72999572753906	202.72999572753906	763000
87	2020-11-23	204.4199981689453	205.69000244140625	198.07000732421875	198.3699951171875	198.3699951171875	613300
88	2020-11-24	199.52000427246094	200.9600067138672	196.92999267578125	198.75999450683594	198.75999450683594	578500
89	2020-11-25	199.0	199.35000610351562	195.38999938964844	196.4600067138672	196.4600067138672	518400
90	2020-11-27	197.8800048828125	200.9499969482422	196.99000549316406	200.0	200.0	216800
91	2020-11-30	200.0	201.61000061035156	197.82000732421875	199.83999633789062	199.83999633789062	582900
92	2020-12-01	201.17999267578125	202.77999877929688	199.58999633789062	201.4600067138672	201.4600067138672	412000
93	2020-12-02	201.4600067138672	202.64999389648438	198.02999877929688	198.83999633789062	198.83999633789062	410800
94	2020-12-03	199.3300018310547	200.44000244140625	195.8800048828125	196.63999938964844	196.63999938964844	822400
95	2020-12-04	197.0	199.25999450683594	195.91000366210938	198.85000610351562	198.85000610351562	1078800
96	2020-12-07	197.99000549316406	199.9600067138672	196.05999755859375	197.3300018310547	197.3300018310547	625800
97	2020-12-08	196.5500030517578	202.6699981689453	196.5500030517578	202.10000610351562	202.10000610351562	633500
98	2020-12-09	201.91000366210938	202.6300048828125	199.69000244140625	202.3699951171875	202.3699951171875	506100
99	2020-12-10	202.83999633789062	208.3000030517578	202.3300018310547	207.58999633789062	207.58999633789062	795500
100	2020-12-11	206.57000732421875	207.49000549316406	202.6699981689453	204.16000366210938	204.16000366210938	870100
101	2020-12-14	205.27999877929688	207.49000549316406	204.11000061035156	204.11000061035156	204.11000061035156	851100
102	2020-12-15	205.61000061035156	206.2899932861328	204.19000244140625	205.77000427246094	205.77000427246094	526900
103	2020-12-16	207.0	207.75	201.27000427246094	201.97000122070312	201.97000122070312	865600
104	2020-12-17	203.2100067138672	203.4199981689453	201.2100067138672	202.69000244140625	202.69000244140625	699400
105	2020-12-18	202.27000427246094	205.35000610351562	201.55999755859375	205.11000061035156	205.11000061035156	1261500
106	2020-12-21	202.49000549316406	205.07000732421875	201.10000610351562	204.9199981689453	204.9199981689453	585600
107	2020-12-22	204.74000549316406	205.2100067138672	202.4499969482422	203.38999938964844	203.38999938964844	392000
108	2020-12-23	203.1699981689453	204.77999877929688	202.5500030517578	204.05999755859375	204.05999755859375	434000
109	2020-12-24	205.0	205.0	202.74000549316406	203.8699951171875	203.8699951171875	206000
110	2020-12-28	205.38999938964844	206.3000030517578	201.47000122070312	202.52000427246094	202.52000427246094	824900
111	2020-12-29	202.97000122070312	203.75999450683594	200.82000732421875	202.1999969482422	202.1999969482422	568900
112	2020-12-30	202.50999450683594	203.5	200.99000549316406	201.50999450683594	201.50999450683594	398800
113	2020-12-31	201.14999389648438	203.72999572753906	200.4600067138672	203.5500030517578	203.5500030517578	372200
114	2021-01-04	203.30999755859375	205.42999267578125	200.67999267578125	204.8800048828125	204.8800048828125	789300
115	2021-01-05	205.99000549316406	210.1199951171875	205.3300018310547	208.77999877929688	208.77999877929688	639200
116	2021-01-06	207.27000427246094	218.4600067138672	207.27000427246094	217.14999389648438	217.14999389648438	756100
117	2021-01-07	218.74000549316406	220.35000610351562	216.9199981689453	218.2899932861328	218.2899932861328	635500
118	2021-01-08	217.50999450683594	219.14999389648438	210.13999938964844	213.5500030517578	213.5500030517578	858600
119	2021-01-11	213.52999877929688	217.1999969482422	212.61000061035156	217.0	217.0	651800
120	2021-01-12	217.0	220.5	216.75999450683594	220.1999969482422	220.1999969482422	676200
121	2021-01-13	219.82000732421875	222.27999877929688	219.69000244140625	220.05999755859375	220.05999755859375	656100
122	2021-01-14	221.11000061035156	222.13999938964844	219.5399932861328	220.1999969482422	220.1999969482422	553500
123	2021-01-15	219.8800048828125	223.80999755859375	218.08999633789062	223.7100067138672	223.7100067138672	628200
124	2021-01-19	226.35000610351562	227.32000732421875	221.10000610351562	225.74000549316406	225.74000549316406	925900
125	2021-01-20	226.0	230.0	224.8000030517578	229.91000366210938	229.91000366210938	811900
126	2021-01-21	228.61000061035156	230.77000427246094	227.61000061035156	228.4499969482422	228.4499969482422	635000
127	2021-01-22	228.85000610351562	229.16000366210938	226.69000244140625	228.89999389648438	228.89999389648438	612300
128	2021-01-25	229.8300018310547	229.8300018310547	223.30999755859375	225.44000244140625	225.44000244140625	711800
129	2021-01-26	225.32000732421875	226.33999633789062	221.9499969482422	221.97000122070312	221.97000122070312	505500
130	2021-01-27	218.77999877929688	219.99000549316406	212.85000610351562	214.80999755859375	214.80999755859375	872400
131	2021-01-28	216.10000610351562	221.42999267578125	215.3699951171875	219.7899932861328	219.7899932861328	764600
132	2021-01-29	221.83999633789062	234.3000030517578	219.89999389648438	228.91000366210938	228.91000366210938	931700
133	2021-02-01	229.67999267578125	237.8800048828125	229.10000610351562	234.41000366210938	234.41000366210938	914300
134	2021-02-02	236.52999877929688	237.75	233.3800048828125	233.38999938964844	233.38999938964844	643700
135	2021-02-03	233.0800018310547	233.47000122070312	225.33999633789062	227.99000549316406	227.99000549316406	532100
136	2021-02-04	227.22999572753906	230.14999389648438	223.38999938964844	223.77999877929688	223.77999877929688	651500
137	2021-02-05	225.85000610351562	227.2100067138672	224.1999969482422	226.5500030517578	226.5500030517578	528100
138	2021-02-08	228.82000732421875	229.67999267578125	223.50999450683594	225.97000122070312	225.97000122070312	642300
139	2021-02-09	225.72000122070312	228.27999877929688	223.36000061035156	226.77999877929688	226.77999877929688	732200
140	2021-02-10	228.97999572753906	232.1300048828125	227.8000030517578	229.1999969482422	229.1999969482422	647600
141	2021-02-11	235.0	239.5	228.00999450683594	237.2100067138672	237.2100067138672	1181100
142	2021-02-12	238.7899932861328	242.30999755859375	236.80999755859375	238.25999450683594	238.25999450683594	890100
143	2021-02-16	237.05999755859375	239.14999389648438	233.17999267578125	236.3699951171875	236.3699951171875	1073800
144	2021-02-17	236.0	252.4499969482422	235.3800048828125	242.9499969482422	242.9499969482422	1395500
145	2021-02-18	241.69000244140625	243.3800048828125	238.25	242.82000732421875	242.82000732421875	590900
146	2021-02-19	243.75999450683594	247.22000122070312	241.1199951171875	246.3800048828125	246.3800048828125	1144000
147	2021-02-22	243.77000427246094	245.8000030517578	240.33999633789062	243.86000061035156	243.86000061035156	719900
148	2021-02-23	244.52000427246094	252.27000427246094	237.69000244140625	247.14999389648438	247.14999389648438	1628800
149	2021-02-24	239.72000122070312	246.97999572753906	236.49000549316406	244.5	244.5	1031200
150	2021-02-25	242.3000030517578	244.74000549316406	235.02999877929688	236.52999877929688	236.52999877929688	779300
151	2021-02-26	237.3800048828125	241.67999267578125	234.25999450683594	239.91000366210938	239.91000366210938	1121600
152	2021-03-01	242.0	247.27999877929688	241.17999267578125	241.5	241.5	865000
153	2021-03-02	244.3699951171875	246.9199981689453	241.7899932861328	243.64999389648438	243.64999389648438	776100
154	2021-03-03	243.25999450683594	244.2100067138672	238.75	239.9199981689453	239.9199981689453	514100
155	2021-03-04	238.3000030517578	241.0500030517578	232.52000427246094	234.89999389648438	234.89999389648438	684100
156	2021-03-05	237.77000427246094	238.82000732421875	230.88999938964844	237.8000030517578	237.8000030517578	661400
157	2021-03-08	237.52000427246094	245.74000549316406	236.8000030517578	240.57000732421875	240.57000732421875	597900
158	2021-03-09	242.3300018310547	244.99000549316406	238.74000549316406	239.22000122070312	239.22000122070312	723600
159	2021-03-10	241.77999877929688	242.36000061035156	231.63999938964844	232.6199951171875	232.6199951171875	980300
160	2021-03-11	233.6999969482422	237.91000366210938	233.6999969482422	237.2899932861328	237.2899932861328	1089900
161	2021-03-12	236.82000732421875	238.8000030517578	233.9199981689453	238.7100067138672	238.7100067138672	501600
162	2021-03-15	238.50999450683594	240.52999877929688	237.05999755859375	239.92999267578125	239.92999267578125	530700
163	2021-03-16	239.4199981689453	240.22000122070312	237.0	238.72999572753906	238.72999572753906	424600
164	2021-03-17	238.25	241.3000030517578	237.2100067138672	238.75999450683594	238.75999450683594	422200
165	2021-03-18	239.5500030517578	241.80999755859375	238.27999877929688	239.92999267578125	239.92999267578125	570600
166	2021-03-19	239.25999450683594	241.9199981689453	238.3300018310547	240.22000122070312	240.22000122070312	754300
167	2021-03-22	239.60000610351562	244.10000610351562	238.00999450683594	243.10000610351562	243.10000610351562	436700
168	2021-03-23	242.02000427246094	243.1199951171875	238.3000030517578	238.77999877929688	238.77999877929688	403900
169	2021-03-24	247.5	254.91000366210938	246.2100067138672	250.4199981689453	250.4199981689453	1533000
170	2021-03-25	248.5	249.8300018310547	243.19000244140625	248.47999572753906	248.47999572753906	1077800
171	2021-03-26	249.3699951171875	252.94000244140625	248.1699981689453	252.85000610351562	252.85000610351562	372800
172	2021-03-29	250.97999572753906	252.72000122070312	248.9499969482422	251.5800018310547	251.5800018310547	492200
173	2021-03-30	251.8800048828125	254.17999267578125	250.1199951171875	253.5399932861328	253.5399932861328	617100
174	2021-03-31	254.85000610351562	259.2900085449219	253.6300048828125	255.02999877929688	255.02999877929688	717400
175	2021-04-01	255.00999450683594	255.00999450683594	250.36000061035156	252.6999969482422	252.6999969482422	710800
176	2021-04-05	253.33999633789062	256.0400085449219	251.0500030517578	252.6699981689453	252.6699981689453	417200
177	2021-04-06	252.80999755859375	254.3300018310547	251.25	251.8699951171875	251.8699951171875	401300
178	2021-04-07	251.17999267578125	252.5399932861328	249.6999969482422	252.3000030517578	252.3000030517578	423900
179	2021-04-08	251.66000366210938	255.0	250.14999389648438	252.02000427246094	252.02000427246094	434200
180	2021-04-09	253.9499969482422	255.1300048828125	252.4499969482422	254.75	254.75	482500
181	2021-04-12	256.0	257.7799987792969	253.9199981689453	255.66000366210938	255.66000366210938	529100
182	2021-04-13	255.94000244140625	257.489990234375	253.99000549316406	254.0500030517578	254.0500030517578	552500
183	2021-04-14	254.52000427246094	256.69000244140625	252.60000610351562	253.1199951171875	253.1199951171875	644700
184	2021-04-15	254.50999450683594	260.57000732421875	254.4600067138672	259.4100036621094	259.4100036621094	728300
185	2021-04-16	260.6400146484375	263.0799865722656	256.75	262.20001220703125	262.20001220703125	585000
186	2021-04-19	261.25	263.6199951171875	258.9599914550781	260.510009765625	260.510009765625	560100
187	2021-04-20	259.75	261.0400085449219	255.85000610351562	260.0	260.0	474700
188	2021-04-21	260.989990234375	261.8399963378906	259.20001220703125	261.3599853515625	261.3599853515625	330900
189	2021-04-22	261.6600036621094	266.4200134277344	261.6600036621094	264.8500061035156	264.8500061035156	505300
190	2021-04-23	264.239990234375	266.239990234375	262.4599914550781	263.95001220703125	263.95001220703125	477400
191	2021-04-26	264.989990234375	266.0299987792969	263.70001220703125	264.6499938964844	264.6499938964844	371300
192	2021-04-27	263.6400146484375	266.1400146484375	262.9100036621094	264.1600036621094	264.1600036621094	368400
193	2021-04-28	262.3999938964844	264.5899963378906	261.8299865722656	262.7099914550781	262.7099914550781	378400
194	2021-04-29	268.8999938964844	269.95001220703125	262.75	267.0	267.0	779700
195	2021-04-30	266.20001220703125	269.42999267578125	263.75	265.8699951171875	265.8699951171875	673700
196	2021-05-03	268.0	269.8999938964844	265.6000061035156	267.3299865722656	267.3299865722656	616600
197	2021-05-04	268.6700134277344	274.1300048828125	266.9700012207031	273.5799865722656	273.5799865722656	844300
198	2021-05-05	273.67999267578125	277.2099914550781	269.3999938964844	276.2099914550781	276.2099914550781	697000
199	2021-05-06	275.5799865722656	278.0899963378906	273.5	278.0799865722656	278.0799865722656	624600
200	2021-05-07	278.1099853515625	280.6199951171875	276.94000244140625	278.1400146484375	278.1400146484375	483900
201	2021-05-10	279.7799987792969	280.69000244140625	277.0199890136719	277.0799865722656	277.0799865722656	724700
202	2021-05-11	275.7099914550781	278.6300048828125	274.8299865722656	276.1000061035156	276.1000061035156	613600
203	2021-05-12	277.3299865722656	280.1700134277344	271.20001220703125	271.9100036621094	271.9100036621094	788200
204	2021-05-13	272.0	277.8599853515625	271.5799865722656	276.57000732421875	276.57000732421875	640900
205	2021-05-14	277.20001220703125	280.19000244140625	274.1199951171875	274.5	274.5	522400
206	2021-05-17	273.92999267578125	275.0	266.7699890136719	267.3299865722656	267.3299865722656	968800
207	2021-05-18	267.82000732421875	270.80999755859375	265.0	267.0299987792969	267.0299987792969	857800
208	2021-05-19	265.0799865722656	267.30999755859375	262.0799865722656	267.0400085449219	267.0400085449219	555400
209	2021-05-20	268.44000244140625	271.6400146484375	267.3399963378906	269.6099853515625	269.6099853515625	687300
210	2021-05-21	270.54998779296875	272.6300048828125	267.9599914550781	269.010009765625	269.010009765625	583700
211	2021-05-24	270.9599914550781	273.4100036621094	270.7699890136719	271.2699890136719	271.2699890136719	584300
212	2021-05-25	272.4700012207031	276.5400085449219	272.3299865722656	274.45001220703125	274.45001220703125	850200
213	2021-05-26	274.5	277.4100036621094	273.760009765625	275.1499938964844	275.1499938964844	759500
214	2021-05-27	275.1000061035156	276.3800048828125	274.0	275.4200134277344	275.4200134277344	1002700
215	2021-05-28	277.0	277.5	273.5299987792969	274.4800109863281	274.4800109863281	487500
216	2021-06-01	273.1499938964844	274.4800109863281	263.0	263.739990234375	263.739990234375	1800300
217	2021-06-02	264.44000244140625	265.989990234375	260.5799865722656	263.5199890136719	263.5199890136719	813000
218	2021-06-03	263.1000061035156	266.4800109863281	263.1000061035156	265.17999267578125	265.17999267578125	435400
219	2021-06-04	265.44000244140625	267.4700012207031	265.1400146484375	266.3500061035156	266.3500061035156	535600
220	2021-06-07	266.55999755859375	268.0400085449219	261.2300109863281	264.05999755859375	264.05999755859375	899000
221	2021-06-08	264.6300048828125	264.95001220703125	257.8500061035156	260.4100036621094	260.4100036621094	1073600
222	2021-06-09	261.0	261.6199951171875	259.0199890136719	259.19000244140625	259.19000244140625	778600
223	2021-06-10	259.8299865722656	262.5799865722656	259.6099853515625	261.010009765625	261.010009765625	718600
224	2021-06-11	261.3399963378906	262.29998779296875	257.260009765625	258.54998779296875	258.54998779296875	727600
225	2021-06-14	257.92999267578125	260.2200012207031	257.239990234375	259.8299865722656	259.8299865722656	620500
226	2021-06-15	260.9599914550781	262.1199951171875	259.2200012207031	260.42999267578125	260.42999267578125	519800
227	2021-06-16	260.0	260.80999755859375	258.0	259.0899963378906	259.0899963378906	552100
228	2021-06-17	259.2200012207031	260.8699951171875	256.80999755859375	260.17999267578125	260.17999267578125	518100
229	2021-06-18	259.2300109863281	261.5899963378906	259.05999755859375	260.19000244140625	260.19000244140625	889500
230	2021-06-21	260.6099853515625	266.2300109863281	260.3800048828125	265.3299865722656	265.3299865722656	732700
231	2021-06-22	266.0	267.8500061035156	264.760009765625	267.32000732421875	267.32000732421875	548300
232	2021-06-23	267.2099914550781	267.6700134277344	263.6400146484375	263.8500061035156	263.8500061035156	526200
233	2021-06-24	264.9800109863281	266.2900085449219	263.0199890136719	264.989990234375	264.989990234375	563300
234	2021-06-25	266.0	269.8399963378906	265.4100036621094	267.239990234375	267.239990234375	738200
235	2021-06-28	268.1199951171875	270.4200134277344	266.3999938964844	270.05999755859375	270.05999755859375	621900
236	2021-06-29	271.5400085449219	276.8599853515625	270.7300109863281	276.0	276.0	718000
237	2021-06-30	275.7900085449219	276.8699951171875	272.1300048828125	275.8500061035156	275.8500061035156	561800
238	2021-07-01	276.8299865722656	278.510009765625	275.8699951171875	277.989990234375	277.989990234375	525100
239	2021-07-02	278.45001220703125	278.9100036621094	276.55999755859375	277.95001220703125	277.95001220703125	372100
240	2021-07-06	277.8800048828125	279.010009765625	275.17999267578125	278.57000732421875	278.57000732421875	560400
241	2021-07-07	278.55999755859375	281.2799987792969	277.6000061035156	281.2699890136719	281.2699890136719	587000
242	2021-07-08	279.2799987792969	280.239990234375	275.760009765625	277.1300048828125	277.1300048828125	437200
243	2021-07-09	278.57000732421875	281.25	277.4800109863281	281.0299987792969	281.0299987792969	400500
244	2021-07-12	281.5299987792969	284.1700134277344	280.6000061035156	281.4700012207031	281.4700012207031	644300
245	2021-07-13	280.79998779296875	281.92999267578125	278.989990234375	279.7099914550781	279.7099914550781	396100
246	2021-07-14	280.0199890136719	281.17999267578125	274.7099914550781	277.239990234375	277.239990234375	597700
247	2021-07-15	276.5299987792969	277.760009765625	274.760009765625	276.95001220703125	276.95001220703125	622200
248	2021-07-16	277.3699951171875	278.82000732421875	275.0299987792969	276.45001220703125	276.45001220703125	1493800
249	2021-07-19	274.6099853515625	277.3900146484375	271.4599914550781	274.82000732421875	274.82000732421875	795200
250	2021-07-20	275.0	279.7799987792969	274.4800109863281	276.7799987792969	276.7799987792969	610100
251	2021-07-21	277.1300048828125	277.75	273.8299865722656	277.489990234375	277.489990234375	499400
252	2021-07-22	278.1099853515625	281.2699890136719	275.25	281.1000061035156	281.1000061035156	501800
253	2021-07-23	281.9800109863281	285.82000732421875	281.9800109863281	283.7699890136719	283.7699890136719	627800
254	2021-07-26	282.8399963378906	285.5899963378906	280.5899963378906	281.1000061035156	281.1000061035156	428200
255	2021-07-27	280.489990234375	283.3500061035156	279.6400146484375	283.1300048828125	283.1300048828125	419400
256	2021-07-28	283.1600036621094	284.2799987792969	279.8699951171875	283.19000244140625	283.19000244140625	540100
257	2021-07-29	285.6199951171875	296.1000061035156	284.2699890136719	294.6600036621094	294.6600036621094	1181200
258	2021-07-30	296.17999267578125	298.8900146484375	295.04998779296875	296.1499938964844	296.1499938964844	645800
259	2021-08-02	296.8299865722656	299.6700134277344	294.6600036621094	297.6099853515625	297.6099853515625	1063400
260	2021-08-03	299.07000732421875	300.19000244140625	294.8900146484375	300.0799865722656	300.0799865722656	1580900
261	2021-08-04	299.8900146484375	304.739990234375	299.2200012207031	300.0799865722656	300.0799865722656	1785800
262	2021-08-05	301.2200012207031	303.4800109863281	295.0	298.9100036621094	298.9100036621094	1011500
263	2021-08-06	298.9700012207031	300.6700134277344	295.3999938964844	298.25	298.25	684800
264	2021-08-09	298.79998779296875	301.55999755859375	297.75	301.1499938964844	301.1499938964844	672400
265	2021-08-10	301.2799987792969	304.0400085449219	299.8299865722656	301.6499938964844	301.6499938964844	480900
266	2021-08-11	302.6000061035156	302.6000061035156	299.760009765625	299.989990234375	299.989990234375	357700
267	2021-08-12	300.04998779296875	301.30999755859375	298.1199951171875	300.5199890136719	300.5199890136719	719400
268	2021-08-13	301.42999267578125	303.0400085449219	298.6700134277344	302.0400085449219	302.0400085449219	604800
269	2021-08-16	302.54998779296875	307.5299987792969	302.05999755859375	306.32000732421875	306.32000732421875	686100
270	2021-08-17	306.0	307.25	304.2799987792969	305.4599914550781	305.4599914550781	309000
271	2021-08-18	305.67999267578125	307.239990234375	300.260009765625	300.44000244140625	300.44000244140625	358200
272	2021-08-19	299.0	303.55999755859375	297.3999938964844	302.7699890136719	302.7699890136719	402700
273	2021-08-20	303.3599853515625	307.2900085449219	303.3599853515625	306.260009765625	306.260009765625	599700
274	2021-08-23	306.8399963378906	306.8399963378906	303.5899963378906	303.7099914550781	303.7099914550781	396500
275	2021-08-24	303.29998779296875	303.510009765625	298.489990234375	302.1099853515625	302.1099853515625	477200
276	2021-08-25	302.3500061035156	304.5299987792969	300.6099853515625	304.260009765625	304.260009765625	254200
277	2021-08-26	304.260009765625	304.4800109863281	300.9700012207031	301.6300048828125	301.6300048828125	324200
278	2021-08-27	302.1499938964844	302.7900085449219	299.94000244140625	300.5199890136719	300.5199890136719	347300
279	2021-08-30	300.6600036621094	304.1000061035156	299.5899963378906	303.17999267578125	303.17999267578125	305700
280	2021-08-31	303.7300109863281	307.25	302.6099853515625	303.3800048828125	303.3800048828125	669600
281	2021-09-01	303.0	305.19000244140625	299.1600036621094	304.9700012207031	304.9700012207031	382300
282	2021-09-02	306.1199951171875	309.2799987792969	305.5899963378906	308.3399963378906	308.3399963378906	564400
283	2021-09-03	307.6700134277344	307.67999267578125	303.1099853515625	306.6499938964844	306.6499938964844	605200
284	2021-09-07	305.20001220703125	305.20001220703125	297.8399963378906	303.4599914550781	303.4599914550781	754400
285	2021-09-08	303.7900085449219	307.3999938964844	301.739990234375	307.07000732421875	307.07000732421875	693800
286	2021-09-09	307.4599914550781	309.6000061035156	302.6199951171875	303.1600036621094	303.1600036621094	537400
287	2021-09-10	304.6499938964844	305.0	300.6300048828125	300.95001220703125	300.95001220703125	548100
288	2021-09-13	301.1700134277344	301.7699890136719	295.7200012207031	297.4599914550781	297.4599914550781	470100
289	2021-09-14	298.6499938964844	300.4599914550781	296.4200134277344	296.79998779296875	296.79998779296875	528800
290	2021-09-15	296.7799987792969	300.7300109863281	295.989990234375	299.70001220703125	299.70001220703125	803800
291	2021-09-16	300.0400085449219	301.6000061035156	296.6099853515625	296.8299865722656	296.8299865722656	473200
292	2021-09-17	294.79998779296875	297.94000244140625	293.5799865722656	295.92999267578125	295.92999267578125	1145300
293	2021-09-20	293.5	297.510009765625	291.5799865722656	293.9100036621094	293.9100036621094	703100
294	2021-09-21	296.0899963378906	296.94000244140625	293.5799865722656	294.1600036621094	294.1600036621094	575100
295	2021-09-22	296.19000244140625	296.2099914550781	290.6400146484375	291.4599914550781	291.4599914550781	759800
296	2021-09-23	293.3699951171875	299.1199951171875	291.9200134277344	296.739990234375	296.739990234375	643100
297	2021-09-24	296.8999938964844	298.70001220703125	294.3900146484375	296.3699951171875	296.3699951171875	391700
298	2021-09-27	295.1000061035156	295.6099853515625	289.57000732421875	290.7300109863281	290.7300109863281	449600
299	2021-09-28	289.1400146484375	289.1400146484375	281.19000244140625	283.010009765625	283.010009765625	570400
300	2021-09-29	284.2300109863281	288.989990234375	284.2300109863281	286.9100036621094	286.9100036621094	495600
301	2021-09-30	287.5299987792969	289.989990234375	281.44000244140625	281.44000244140625	281.44000244140625	578500
302	2021-10-01	280.95001220703125	281.04998779296875	273.3699951171875	279.4800109863281	279.4800109863281	661400
303	2021-10-04	277.5	280.0799865722656	274.04998779296875	275.0400085449219	275.0400085449219	693000
304	2021-10-05	276.2900085449219	278.3299865722656	274.6199951171875	276.1000061035156	276.1000061035156	442400
305	2021-10-06	275.19000244140625	275.95001220703125	271.04998779296875	275.4100036621094	275.4100036621094	456900
306	2021-10-07	276.94000244140625	281.489990234375	275.9700012207031	279.29998779296875	279.29998779296875	554900
307	2021-10-08	279.6600036621094	280.0199890136719	276.739990234375	278.3399963378906	278.3399963378906	510700
308	2021-10-11	277.510009765625	278.04998779296875	273.489990234375	274.2200012207031	274.2200012207031	409400
309	2021-10-12	275.5899963378906	276.0799865722656	272.6499938964844	273.9800109863281	273.9800109863281	372700
310	2021-10-13	275.010009765625	275.010009765625	270.3999938964844	273.4700012207031	273.4700012207031	380400
311	2021-10-14	275.70001220703125	278.0	275.0	275.7099914550781	275.7099914550781	697600
312	2021-10-15	277.1700134277344	277.1700134277344	270.9200134277344	271.6000061035156	271.6000061035156	801200
313	2021-10-18	270.8999938964844	274.8800048828125	269.2699890136719	274.2900085449219	274.2900085449219	482300
314	2021-10-19	277.6199951171875	278.989990234375	275.1499938964844	276.04998779296875	276.04998779296875	412200
315	2021-10-20	277.6400146484375	280.70001220703125	276.7900085449219	278.6400146484375	278.6400146484375	472900
316	2021-10-21	279.9100036621094	281.79998779296875	273.69000244140625	279.80999755859375	279.80999755859375	596200
317	2021-10-22	279.44000244140625	282.8599853515625	279.3599853515625	282.1499938964844	282.1499938964844	410900
318	2021-10-25	282.19000244140625	282.4599914550781	278.95001220703125	281.07000732421875	281.07000732421875	581800
319	2021-10-26	280.95001220703125	284.8800048828125	279.510009765625	283.55999755859375	283.55999755859375	467500
320	2021-10-27	283.6400146484375	284.260009765625	280.010009765625	280.489990234375	280.489990234375	517500
321	2021-10-28	286.1400146484375	286.9800109863281	277.67999267578125	285.2300109863281	285.2300109863281	1010800
322	2021-10-29	285.2300109863281	287.3900146484375	281.7200012207031	287.0199890136719	287.0199890136719	670500
323	2021-11-01	287.1499938964844	290.6199951171875	283.70001220703125	288.7799987792969	288.7799987792969	773700
324	2021-11-02	289.0400085449219	289.760009765625	285.42999267578125	286.239990234375	286.239990234375	613700
325	2021-11-03	285.6400146484375	287.489990234375	281.9800109863281	287.489990234375	287.489990234375	542800
326	2021-11-04	287.29998779296875	288.19000244140625	283.5199890136719	284.239990234375	284.239990234375	432400
327	2021-11-05	280.0	282.17999267578125	274.010009765625	274.8399963378906	274.8399963378906	870000
328	2021-11-08	276.8599853515625	280.92999267578125	275.0	280.6099853515625	280.6099853515625	405500
329	2021-11-09	279.9599914550781	281.1199951171875	273.1499938964844	276.54998779296875	276.54998779296875	1018500
330	2021-11-10	276.6199951171875	284.7699890136719	276.6199951171875	283.8399963378906	283.8399963378906	686300
331	2021-11-11	283.7900085449219	287.8999938964844	280.95001220703125	286.8800048828125	286.8800048828125	457000
332	2021-11-12	296.010009765625	299.1499938964844	290.5	297.2300109863281	297.2300109863281	1312900
333	2021-11-15	293.92999267578125	294.1600036621094	284.3699951171875	285.30999755859375	285.30999755859375	685000
334	2021-11-16	286.2200012207031	291.6199951171875	285.8399963378906	288.3699951171875	288.3699951171875	447900
335	2021-11-17	289.2900085449219	293.0799865722656	287.67999267578125	289.7300109863281	289.7300109863281	361400
336	2021-11-18	287.6499938964844	290.0899963378906	284.2200012207031	287.489990234375	287.489990234375	398800
337	2021-11-19	289.2799987792969	289.2799987792969	281.92999267578125	283.32000732421875	283.32000732421875	622900
338	2021-11-22	282.17999267578125	286.8999938964844	281.67999267578125	283.760009765625	283.760009765625	491200
339	2021-11-23	282.70001220703125	286.5299987792969	280.3599853515625	285.9100036621094	285.9100036621094	330000
340	2021-11-24	284.760009765625	286.4599914550781	281.80999755859375	283.7300109863281	283.7300109863281	271500
341	2021-11-26	286.3399963378906	296.0	284.0	289.29998779296875	289.29998779296875	622100
342	2021-11-29	289.29998779296875	294.989990234375	287.5899963378906	291.9200134277344	291.9200134277344	494200
343	2021-11-30	290.2300109863281	291.6499938964844	284.4700012207031	285.3299865722656	285.3299865722656	1063000
344	2021-12-01	285.44000244140625	291.6000061035156	284.17999267578125	285.45001220703125	285.45001220703125	454400
345	2021-12-02	286.19000244140625	294.260009765625	286.19000244140625	291.2699890136719	291.2699890136719	630300
346	2021-12-03	292.0299987792969	295.0299987792969	287.760009765625	290.32000732421875	290.32000732421875	501200