Volt/voltron/data/LHX.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	172.41000366210938	175.0	169.2100067138672	171.24000549316406	166.50064086914062	1269000
3	2020-07-27	170.50999450683594	171.60000610351562	166.9199981689453	167.5500030517578	162.9127655029297	982500
4	2020-07-28	166.8800048828125	173.02999877929688	166.8800048828125	171.39999389648438	166.6562042236328	1072700
5	2020-07-29	172.02999877929688	173.64999389648438	170.89999389648438	173.0	168.2119140625	1383300
6	2020-07-30	171.75999450683594	174.1699981689453	171.0500030517578	173.22999572753906	168.435546875	1255600
7	2020-07-31	172.8000030517578	174.64999389648438	166.83999633789062	168.3300018310547	163.67117309570312	2305600
8	2020-08-03	170.0	170.6199951171875	167.8000030517578	167.8800048828125	163.23362731933594	1982100
9	2020-08-04	168.77999877929688	169.6300048828125	166.42999267578125	167.2899932861328	162.65994262695312	1494100
10	2020-08-05	168.3300018310547	173.0500030517578	168.25999450683594	172.13999938964844	167.37570190429688	1907700
11	2020-08-06	171.11000061035156	173.6699981689453	171.11000061035156	173.6699981689453	168.86338806152344	1501500
12	2020-08-07	173.83999633789062	176.99000549316406	173.39999389648438	175.63999938964844	170.77883911132812	1492500
13	2020-08-10	175.52999877929688	180.0	175.39999389648438	179.17999267578125	174.2208709716797	1461800
14	2020-08-11	182.32000732421875	185.75	180.5800018310547	180.63999938964844	175.64047241210938	1920700
15	2020-08-12	183.33999633789062	185.4499969482422	181.30999755859375	183.07000732421875	178.00320434570312	2013500
16	2020-08-13	181.1300048828125	184.5800018310547	180.16000366210938	180.97000122070312	175.96136474609375	1518700
17	2020-08-14	178.4600067138672	183.24000549316406	178.16000366210938	182.5800018310547	177.52676391601562	1178400
18	2020-08-17	182.8800048828125	185.16000366210938	180.9499969482422	181.5500030517578	176.5252685546875	1401100
19	2020-08-18	181.5500030517578	182.63999938964844	179.72000122070312	180.97999572753906	175.9710693359375	993800
20	2020-08-19	180.10000610351562	182.1999969482422	179.99000549316406	181.17999267578125	176.16552734375	1117300
21	2020-08-20	180.25999450683594	181.66000366210938	178.69000244140625	178.9600067138672	174.00698852539062	973300
22	2020-08-21	178.27999877929688	180.3000030517578	178.0	178.58999633789062	173.64720153808594	1645900
23	2020-08-24	179.3300018310547	182.9600067138672	178.1199951171875	182.52999877929688	177.4781494140625	921100
24	2020-08-25	183.60000610351562	185.17999267578125	181.0	181.02000427246094	176.00994873046875	1156100
25	2020-08-26	180.13999938964844	180.3000030517578	178.5	179.3000030517578	174.33753967285156	1657200
26	2020-08-27	180.0399932861328	182.72000122070312	179.67999267578125	181.1699981689453	176.1558074951172	1294600
27	2020-08-28	181.72000122070312	181.75	179.25	179.88999938964844	174.91122436523438	1096700
28	2020-08-31	179.9600067138672	181.63999938964844	179.3800048828125	180.74000549316406	175.73770141601562	1502700
29	2020-09-01	179.25	180.25	177.14999389648438	177.72000122070312	172.80128479003906	1390000
30	2020-09-02	177.85000610351562	183.72999572753906	177.17999267578125	182.94000244140625	177.87681579589844	1478400
31	2020-09-03	184.0	186.8699951171875	180.92999267578125	182.11000061035156	177.0697784423828	1425200
32	2020-09-04	184.47999572753906	185.80999755859375	181.42999267578125	181.72999572753906	176.70028686523438	1401000
33	2020-09-08	180.38999938964844	182.89999389648438	178.61000061035156	179.61000061035156	175.4596405029297	1478700
34	2020-09-09	180.52999877929688	182.9499969482422	178.3800048828125	180.83999633789062	176.66122436523438	1108600
35	2020-09-10	181.39999389648438	182.67999267578125	175.6199951171875	176.39999389648438	172.32382202148438	1469000
36	2020-09-11	176.9499969482422	181.58999633789062	176.8699951171875	181.02999877929688	176.84683227539062	1202700
37	2020-09-14	181.72000122070312	182.5500030517578	180.52999877929688	181.6300048828125	177.4329833984375	714500
38	2020-09-15	182.4499969482422	182.5	178.1199951171875	178.77999877929688	174.64881896972656	830700
39	2020-09-16	179.00999450683594	184.8699951171875	178.13999938964844	182.17999267578125	177.97027587890625	1350300
40	2020-09-17	180.61000061035156	185.97999572753906	179.75999450683594	185.44000244140625	181.15493774414062	1140800
41	2020-09-18	184.3300018310547	187.6999969482422	184.30999755859375	185.2100067138672	180.93026733398438	1785300
42	2020-09-21	181.5	183.14999389648438	176.8000030517578	177.5800018310547	173.47654724121094	1625500
43	2020-09-22	177.00999450683594	181.69000244140625	177.00999450683594	180.75	176.57333374023438	1033200
44	2020-09-23	181.52000427246094	183.8699951171875	177.5	178.1300048828125	174.0138397216797	1144400
45	2020-09-24	177.6199951171875	177.85000610351562	172.6300048828125	175.74000549316406	171.67909240722656	1196100
46	2020-09-25	174.83999633789062	178.5800018310547	174.8300018310547	178.02000427246094	173.90638732910156	649900
47	2020-09-28	179.80999755859375	181.17999267578125	178.35000610351562	178.6300048828125	174.50230407714844	656700
48	2020-09-29	178.3300018310547	178.3300018310547	175.42999267578125	175.75	171.6888427734375	915900
49	2020-09-30	174.47999572753906	175.6199951171875	168.39999389648438	169.83999633789062	165.9154052734375	2829600
50	2020-10-01	172.0	174.88999938964844	171.47000122070312	172.69000244140625	168.69955444335938	1669900
51	2020-10-02	170.6999969482422	174.14999389648438	169.97999572753906	173.07000732421875	169.07078552246094	938600
52	2020-10-05	174.41000366210938	175.8699951171875	172.4600067138672	174.39999389648438	170.3700408935547	767500
53	2020-10-06	175.99000549316406	177.3300018310547	173.64999389648438	173.9600067138672	169.9402313232422	946500
54	2020-10-07	174.8800048828125	177.3800048828125	174.8000030517578	175.39999389648438	171.34693908691406	900700
55	2020-10-08	175.39999389648438	178.13999938964844	175.0	178.13999938964844	174.02362060546875	832400
56	2020-10-09	179.0800018310547	179.49000549316406	174.47999572753906	175.4499969482422	171.39578247070312	1039100
57	2020-10-12	175.52000427246094	175.83999633789062	174.27000427246094	175.0399932861328	170.99525451660156	1154300
58	2020-10-13	174.1300048828125	175.49000549316406	173.55999755859375	174.41000366210938	170.3798065185547	911300
59	2020-10-14	174.6199951171875	177.3800048828125	174.3000030517578	176.35000610351562	172.27499389648438	725000
60	2020-10-15	175.11000061035156	176.02000427246094	172.9199981689453	173.47000122070312	169.46153259277344	1031100
61	2020-10-16	174.4600067138672	175.41000366210938	174.16000366210938	174.3699951171875	170.34071350097656	960400
62	2020-10-19	174.8300018310547	176.47000122070312	170.89999389648438	171.42999267578125	167.46865844726562	852700
63	2020-10-20	173.0	173.32000732421875	170.1300048828125	171.2100067138672	167.25375366210938	1010500
64	2020-10-21	170.69000244140625	172.25	169.80999755859375	169.80999755859375	165.8861083984375	872700
65	2020-10-22	170.10000610351562	172.0	169.50999450683594	169.60000610351562	165.6809539794922	979300
66	2020-10-23	171.19000244140625	172.8800048828125	169.80999755859375	171.8000030517578	167.8301239013672	1132000
67	2020-10-26	170.3699951171875	170.50999450683594	167.14999389648438	169.8300018310547	165.90565490722656	1349100
68	2020-10-27	169.19000244140625	170.02999877929688	166.19000244140625	166.25999450683594	162.41812133789062	1262600
69	2020-10-28	164.55999755859375	166.19000244140625	161.1300048828125	161.32000732421875	157.59230041503906	1217800
70	2020-10-29	160.64999389648438	163.5399932861328	160.17999267578125	162.9499969482422	159.1846160888672	1200100
71	2020-10-30	163.0	164.39999389648438	158.08999633789062	161.11000061035156	157.38714599609375	1984700
72	2020-11-02	164.24000549316406	171.9499969482422	163.82000732421875	170.39999389648438	166.46246337890625	1867500
73	2020-11-03	172.1999969482422	178.99000549316406	171.4499969482422	178.80999755859375	174.67813110351562	1863100
74	2020-11-04	180.4499969482422	188.1999969482422	180.42999267578125	183.3000030517578	179.0643768310547	2829300
75	2020-11-05	184.47000122070312	185.30999755859375	180.25999450683594	181.0399932861328	176.85659790039062	2498300
76	2020-11-06	180.55999755859375	181.00999450683594	176.94000244140625	178.94000244140625	174.80514526367188	1263800
77	2020-11-09	187.99000549316406	190.50999450683594	182.17999267578125	185.85000610351562	181.5554656982422	2031000
78	2020-11-10	187.88999938964844	192.5399932861328	185.52999877929688	189.52999877929688	185.1504364013672	1806100
79	2020-11-11	189.27999877929688	190.10000610351562	186.36000061035156	187.7100067138672	183.3724822998047	2065300
80	2020-11-12	186.6999969482422	190.5500030517578	185.47000122070312	189.3000030517578	184.92575073242188	1210900
81	2020-11-13	190.0	195.27000427246094	189.64999389648438	194.3000030517578	189.81019592285156	1277400
82	2020-11-16	197.1999969482422	200.17999267578125	195.72000122070312	200.0	195.3784942626953	1498700
83	2020-11-17	197.88999938964844	200.5800018310547	195.66000366210938	198.42999267578125	193.84475708007812	1382400
84	2020-11-18	199.2899932861328	199.77999877929688	196.22999572753906	196.35000610351562	191.81283569335938	1150900
85	2020-11-19	194.5	196.69000244140625	193.10000610351562	195.75999450683594	192.0679168701172	1232300
86	2020-11-20	195.42999267578125	196.8800048828125	191.49000549316406	191.5	187.88827514648438	1204600
87	2020-11-23	193.6999969482422	195.9499969482422	193.49000549316406	194.10000610351562	190.4392547607422	1084100
88	2020-11-24	196.8000030517578	197.36000061035156	195.25999450683594	195.8300018310547	192.13661193847656	988200
89	2020-11-25	195.5	195.8699951171875	193.67999267578125	194.97999572753906	191.30264282226562	863600
90	2020-11-27	194.72000122070312	195.41000366210938	192.0800018310547	194.47000122070312	190.80226135253906	408000
91	2020-11-30	193.50999450683594	194.52999877929688	189.85000610351562	191.99000549316406	188.36903381347656	1505400
92	2020-12-01	193.4499969482422	195.4499969482422	191.6999969482422	191.83999633789062	188.22186279296875	1099500
93	2020-12-02	191.52999877929688	192.14999389648438	189.22999572753906	191.5399932861328	187.92750549316406	988100
94	2020-12-03	191.97999572753906	194.5500030517578	191.52999877929688	192.6999969482422	189.06564331054688	1321400
95	2020-12-04	193.4600067138672	197.24000549316406	193.4600067138672	195.0399932861328	191.36151123046875	1150900
96	2020-12-07	194.63999938964844	194.7899932861328	190.77000427246094	191.6300048828125	188.01583862304688	1019800
97	2020-12-08	190.1300048828125	192.22999572753906	189.1199951171875	189.25	185.6807098388672	1011900
98	2020-12-09	189.67999267578125	189.99000549316406	187.24000549316406	188.3000030517578	184.74864196777344	1210500
99	2020-12-10	188.02000427246094	190.42999267578125	186.16000366210938	187.5	183.96371459960938	1225100
100	2020-12-11	186.75	189.97000122070312	185.41000366210938	189.17999267578125	185.6120147705078	1055700
101	2020-12-14	190.6699981689453	193.3000030517578	189.10000610351562	189.9499969482422	186.36749267578125	1301300
102	2020-12-15	186.10000610351562	189.47000122070312	184.6699981689453	188.32000732421875	184.7682647705078	1456500
103	2020-12-16	187.74000549316406	188.63999938964844	185.42999267578125	186.1300048828125	182.6195526123047	1066400
104	2020-12-17	186.13999938964844	186.67999267578125	184.50999450683594	185.7100067138672	182.20748901367188	1127400
105	2020-12-18	185.35000610351562	187.75999450683594	185.3300018310547	187.2100067138672	183.67919921875	3645000
106	2020-12-21	184.3300018310547	186.5	183.32000732421875	185.0399932861328	181.5500946044922	1690800
107	2020-12-22	185.0399932861328	185.42999267578125	183.67999267578125	184.11000061035156	180.63766479492188	1389600
108	2020-12-23	185.1300048828125	187.30999755859375	184.41000366210938	185.85000610351562	182.34483337402344	827900
109	2020-12-24	186.0	186.61000061035156	184.4600067138672	185.16000366210938	181.66786193847656	281800
110	2020-12-28	185.97999572753906	188.17999267578125	185.42999267578125	187.32000732421875	183.787109375	570400
111	2020-12-29	188.60000610351562	189.24000549316406	184.82000732421875	186.2899932861328	182.77651977539062	608200
112	2020-12-30	186.92999267578125	188.3699951171875	186.89999389648438	187.64999389648438	184.1108856201172	535000
113	2020-12-31	188.1300048828125	189.35000610351562	187.33999633789062	189.02000427246094	185.45504760742188	723100
114	2021-01-04	187.9600067138672	187.9600067138672	180.2100067138672	180.44000244140625	177.03688049316406	1477100
115	2021-01-05	181.19000244140625	183.25999450683594	179.57000732421875	182.35000610351562	178.9108428955078	1315900
116	2021-01-06	181.11000061035156	183.5500030517578	179.4199981689453	182.77000427246094	179.3229217529297	1606200
117	2021-01-07	179.83999633789062	182.30999755859375	179.14999389648438	181.25	177.83160400390625	1520800
118	2021-01-08	181.6199951171875	181.6199951171875	177.4199981689453	180.6999969482422	177.29197692871094	1409000
119	2021-01-11	180.10000610351562	184.1999969482422	179.22999572753906	183.49000549316406	180.0293426513672	1572500
120	2021-01-12	183.05999755859375	185.6199951171875	182.19000244140625	184.97999572753906	181.49124145507812	1222500
121	2021-01-13	184.75999450683594	187.14999389648438	184.63999938964844	186.72999572753906	183.20822143554688	1249200
122	2021-01-14	188.5	192.2899932861328	188.5	190.77000427246094	187.1720428466797	1755500
123	2021-01-15	190.75	192.6199951171875	188.35000610351562	188.5800018310547	185.02334594726562	1497400
124	2021-01-19	189.8300018310547	191.8699951171875	189.10000610351562	190.10000610351562	186.51467895507812	1059000
125	2021-01-20	190.7899932861328	191.19000244140625	188.1300048828125	188.3800048828125	184.82713317871094	1041400
126	2021-01-21	187.66000366210938	188.08999633789062	182.75	183.1300048828125	179.6761474609375	1396300
127	2021-01-22	182.6199951171875	185.25	182.1999969482422	183.8000030517578	180.33349609375	1058200
128	2021-01-25	183.3699951171875	186.1300048828125	181.77999877929688	185.22999572753906	181.73651123046875	1043700
129	2021-01-26	186.0	186.49000549316406	179.85000610351562	179.9199981689453	176.52667236328125	976800
130	2021-01-27	178.1300048828125	180.83999633789062	175.72999572753906	179.13999938964844	175.76138305664062	1328700
131	2021-01-28	180.8699951171875	180.8699951171875	176.55999755859375	176.66000366210938	173.3281707763672	1652200
132	2021-01-29	175.0	175.97999572753906	168.6999969482422	171.50999450683594	168.27528381347656	3061800
133	2021-02-01	173.5500030517578	175.1300048828125	172.14999389648438	173.55999755859375	170.28660583496094	2014000
134	2021-02-02	175.58999633789062	182.27999877929688	175.0399932861328	180.5399932861328	177.1349639892578	1813600
135	2021-02-03	179.64999389648438	181.0500030517578	178.3000030517578	179.50999450683594	176.12440490722656	1652400
136	2021-02-04	179.77999877929688	185.25999450683594	179.36000061035156	184.89999389648438	181.41275024414062	1575200
137	2021-02-05	186.0800018310547	187.10000610351562	182.58999633789062	182.8300018310547	179.3817901611328	1747100
138	2021-02-08	183.67999267578125	186.69000244140625	182.05999755859375	186.27000427246094	182.7569122314453	1258500
139	2021-02-09	186.07000732421875	188.22999572753906	184.6699981689453	186.1699981689453	182.65879821777344	1571300
140	2021-02-10	186.49000549316406	188.58999633789062	186.1699981689453	187.52000427246094	183.98333740234375	1296400
141	2021-02-11	187.60000610351562	188.41000366210938	185.49000549316406	187.5	183.96371459960938	1013400
142	2021-02-12	186.38999938964844	187.75999450683594	185.19000244140625	185.9199981689453	182.4135284423828	838600
143	2021-02-16	186.85000610351562	187.19000244140625	184.07000732421875	184.49000549316406	181.01048278808594	922900
144	2021-02-17	184.24000549316406	189.63999938964844	183.2100067138672	188.4600067138672	184.90560913085938	1446600
145	2021-02-18	186.60000610351562	189.9600067138672	186.60000610351562	189.2100067138672	185.64144897460938	1034000
146	2021-02-19	190.0	190.14999389648438	187.74000549316406	189.08999633789062	185.5237274169922	1039700
147	2021-02-22	188.0800018310547	189.75	186.3000030517578	188.32000732421875	184.7682647705078	1052200
148	2021-02-23	190.0	190.99000549316406	185.6999969482422	187.8300018310547	184.28750610351562	1408300
149	2021-02-24	188.44000244140625	192.49000549316406	187.97999572753906	191.3800048828125	187.77053833007812	1036500
150	2021-02-25	191.3800048828125	192.3699951171875	186.6300048828125	187.0	183.47314453125	1445600
151	2021-02-26	187.0	187.0	181.60000610351562	181.91000366210938	178.47915649414062	1763900
152	2021-03-01	185.4600067138672	186.64999389648438	183.58999633789062	184.6199951171875	181.13803100585938	1204300
153	2021-03-02	184.0	187.47999572753906	184.0	186.0	182.49200439453125	1052000
154	2021-03-03	185.6300048828125	188.42999267578125	185.4499969482422	186.07000732421875	182.56068420410156	1353000
155	2021-03-04	185.8000030517578	187.8000030517578	182.24000549316406	183.72999572753906	180.26483154296875	995600
156	2021-03-05	184.6999969482422	187.72000122070312	182.8000030517578	187.08999633789062	183.56143188476562	1150000
157	2021-03-08	188.52999877929688	193.8699951171875	187.25	191.0399932861328	187.4369354248047	1357600
158	2021-03-09	191.11000061035156	192.11000061035156	187.5800018310547	187.97000122070312	184.4248504638672	986100
159	2021-03-10	188.72000122070312	192.22000122070312	186.6999969482422	190.99000549316406	187.3878936767578	1349000
160	2021-03-11	188.5	190.05999755859375	186.1999969482422	188.25	185.69125366210938	1385500
161	2021-03-12	189.24000549316406	192.8000030517578	189.24000549316406	192.02000427246094	189.41001892089844	917000
162	2021-03-15	192.13999938964844	193.9199981689453	190.60000610351562	192.0	189.39028930664062	745900
163	2021-03-16	191.77000427246094	192.42999267578125	189.05999755859375	190.52000427246094	187.930419921875	956300
164	2021-03-17	191.58999633789062	194.82000732421875	190.85000610351562	192.0399932861328	189.42974853515625	1106200
165	2021-03-18	191.77000427246094	196.5	191.61000061035156	196.47000122070312	193.79954528808594	1234100
166	2021-03-19	196.8699951171875	198.0800018310547	191.77999877929688	197.5	194.81553649902344	3154100
167	2021-03-22	195.39999389648438	199.8699951171875	194.69000244140625	198.0399932861328	195.3481903076172	1723000
168	2021-03-23	197.17999267578125	198.9499969482422	195.58999633789062	196.14999389648438	193.48388671875	921900
169	2021-03-24	197.0	199.4199981689453	195.7100067138672	195.9600067138672	193.2964630126953	955300
170	2021-03-25	196.69000244140625	199.07000732421875	193.10000610351562	198.61000061035156	195.91046142578125	1311000
171	2021-03-26	199.55999755859375	200.97000122070312	196.30999755859375	198.94000244140625	196.2359619140625	870700
172	2021-03-29	198.94000244140625	204.0	198.61000061035156	202.83999633789062	200.0829620361328	1037000
173	2021-03-30	202.80999755859375	204.27999877929688	201.77000427246094	203.0800018310547	200.3197021484375	926700
174	2021-03-31	202.14999389648438	203.16000366210938	201.07000732421875	202.67999267578125	199.9251251220703	904100
175	2021-04-01	202.8300018310547	205.02999877929688	201.05999755859375	203.6199951171875	200.8523406982422	996400
176	2021-04-05	205.5399932861328	208.47000122070312	204.8800048828125	207.85000610351562	205.0248565673828	950900
177	2021-04-06	206.27999877929688	210.13999938964844	206.27999877929688	209.32000732421875	206.4748992919922	1092900
178	2021-04-07	208.94000244140625	208.94000244140625	206.77999877929688	208.64999389648438	205.81398010253906	797200
179	2021-04-08	206.58999633789062	208.74000549316406	206.22000122070312	207.49000549316406	204.6697540283203	1040000
180	2021-04-09	208.5	208.8000030517578	206.83999633789062	208.1199951171875	205.2911834716797	967600
181	2021-04-12	208.33999633789062	209.6199951171875	207.13999938964844	209.58999633789062	206.74119567871094	755100
182	2021-04-13	208.5500030517578	209.57000732421875	207.25	208.97000122070312	206.129638671875	548700
183	2021-04-14	209.0500030517578	209.94000244140625	207.88999938964844	208.99000549316406	206.1493682861328	655500
184	2021-04-15	209.0399932861328	211.92999267578125	208.49000549316406	210.75999450683594	207.8953094482422	912200
185	2021-04-16	211.72999572753906	212.0	208.89999389648438	210.72000122070312	207.85585021972656	1479100
186	2021-04-19	211.05999755859375	211.2100067138672	208.22000122070312	209.72999572753906	206.87930297851562	954700
187	2021-04-20	209.38999938964844	210.39999389648438	207.50999450683594	210.1999969482422	207.34292602539062	818000
188	2021-04-21	210.1199951171875	212.2100067138672	209.49000549316406	212.0500030517578	209.16778564453125	899600
189	2021-04-22	210.9600067138672	212.1999969482422	209.97000122070312	210.7100067138672	207.8459930419922	1020500
190	2021-04-23	211.07000732421875	211.25	208.64999389648438	211.02000427246094	208.1517791748047	1018600
191	2021-04-26	211.02000427246094	211.1300048828125	207.0500030517578	207.64999389648438	204.8275604248047	939800
192	2021-04-27	204.86000061035156	208.1199951171875	203.9199981689453	207.72999572753906	204.90647888183594	1094400
193	2021-04-28	208.0800018310547	208.0800018310547	204.8000030517578	205.00999450683594	202.2234649658203	1050400
194	2021-04-29	206.05999755859375	210.10000610351562	205.63999938964844	209.22000122070312	206.37623596191406	1058000
195	2021-04-30	208.55999755859375	213.0	206.44000244140625	209.22999572753906	206.38609313964844	1105100
196	2021-05-03	208.55999755859375	212.0800018310547	207.8000030517578	211.74000549316406	208.8619842529297	941300
197	2021-05-04	212.3699951171875	216.85000610351562	211.9199981689453	216.39999389648438	213.45864868164062	1742100
198	2021-05-05	216.1300048828125	217.99000549316406	214.5800018310547	217.67999267578125	214.7212371826172	1229500
199	2021-05-06	218.3300018310547	219.6199951171875	215.75	216.99000549316406	214.04063415527344	1165500
200	2021-05-07	215.99000549316406	219.77999877929688	215.75999450683594	219.25	216.26991271972656	1072900
201	2021-05-10	220.0	221.49000549316406	217.0	217.02000427246094	214.0702362060547	1165100
202	2021-05-11	216.9600067138672	216.9600067138672	212.0399932861328	213.3300018310547	210.4303741455078	1001300
203	2021-05-12	213.72999572753906	215.11000061035156	211.00999450683594	211.05999755859375	208.1912384033203	874500
204	2021-05-13	210.47000122070312	215.97000122070312	209.88999938964844	214.6300048828125	211.71270751953125	889400
205	2021-05-14	215.74000549316406	217.64999389648438	214.1699981689453	217.0399932861328	214.08993530273438	668500
206	2021-05-17	216.63999938964844	218.64999389648438	215.52000427246094	218.10000610351562	215.1355438232422	946000
207	2021-05-18	216.86000061035156	217.85000610351562	214.82000732421875	214.9199981689453	211.99876403808594	943600
208	2021-05-19	213.75	214.66000366210938	209.94000244140625	214.33999633789062	211.4266357421875	922500
209	2021-05-20	214.63999938964844	216.8300018310547	214.63999938964844	216.08999633789062	213.15286254882812	954800
210	2021-05-21	217.14999389648438	219.44000244140625	215.47999572753906	216.0399932861328	213.10353088378906	857500
211	2021-05-24	217.1300048828125	217.83999633789062	215.4499969482422	216.2899932861328	213.35012817382812	725500
212	2021-05-25	216.72000122070312	217.83999633789062	216.1199951171875	216.5500030517578	213.6066131591797	726200
213	2021-05-26	215.9199981689453	216.97999572753906	213.94000244140625	214.8300018310547	211.9099884033203	854200
214	2021-05-27	217.0	219.36000061035156	215.9600067138672	218.91000366210938	215.93453979492188	2892500
215	2021-05-28	218.49000549316406	219.3000030517578	217.0800018310547	218.05999755859375	216.10301208496094	824400
216	2021-06-01	219.47999572753906	220.75	216.58999633789062	217.19000244140625	215.24082946777344	1085100
217	2021-06-02	218.3699951171875	219.63999938964844	216.5800018310547	218.72000122070312	216.757080078125	962100
218	2021-06-03	218.0399932861328	220.50999450683594	217.17999267578125	219.94000244140625	217.9661407470703	873800
219	2021-06-04	220.6999969482422	223.8699951171875	219.52000427246094	222.75	220.7509307861328	825500
220	2021-06-07	223.13999938964844	223.24000549316406	217.67999267578125	218.5500030517578	216.58860778808594	1136300
221	2021-06-08	219.5399932861328	219.5399932861328	217.36000061035156	219.05999755859375	217.0940399169922	1020600
222	2021-06-09	218.7100067138672	218.9600067138672	216.83999633789062	217.50999450683594	215.5579376220703	979100
223	2021-06-10	219.5800018310547	221.8699951171875	218.5500030517578	219.5800018310547	217.609375	1497900
224	2021-06-11	220.22000122070312	223.49000549316406	219.92999267578125	223.3000030517578	221.29598999023438	1251500
225	2021-06-14	222.07000732421875	223.13999938964844	220.83999633789062	222.17999267578125	220.18601989746094	1274200
226	2021-06-15	223.3699951171875	224.60000610351562	222.99000549316406	223.72000122070312	221.71221923828125	848900
227	2021-06-16	224.39999389648438	224.39999389648438	221.3800048828125	221.97999572753906	219.98782348632812	1204500
228	2021-06-17	222.30999755859375	222.91000366210938	220.0800018310547	220.3800048828125	218.40219116210938	1743400
229	2021-06-18	218.39999389648438	220.0399932861328	218.19000244140625	218.86000061035156	216.8958282470703	1720300
230	2021-06-21	220.39999389648438	223.49000549316406	220.2899932861328	222.67999267578125	220.68154907226562	871500
231	2021-06-22	222.1199951171875	222.60000610351562	220.82000732421875	221.69000244140625	219.700439453125	1212000
232	2021-06-23	222.16000366210938	222.77999877929688	221.14999389648438	221.4499969482422	219.46258544921875	1104700
233	2021-06-24	222.5500030517578	222.5500030517578	219.02999877929688	219.64999389648438	217.67872619628906	1267200
234	2021-06-25	220.11000061035156	221.44000244140625	219.42999267578125	221.02999877929688	219.04635620117188	1345300
235	2021-06-28	221.75999450683594	221.75999450683594	218.32000732421875	219.50999450683594	217.5399932861328	658900
236	2021-06-29	219.50999450683594	221.1699981689453	215.11000061035156	215.39999389648438	213.4668731689453	1223500
237	2021-06-30	216.13999938964844	217.77000427246094	215.66000366210938	216.14999389648438	214.2101593017578	1331700
238	2021-07-01	216.0800018310547	218.89999389648438	215.55999755859375	218.66000366210938	216.69761657714844	985100
239	2021-07-02	219.66000366210938	221.32000732421875	217.9600067138672	219.44000244140625	217.4706268310547	656700
240	2021-07-06	218.2100067138672	219.99000549316406	215.64999389648438	219.5	217.53009033203125	1227800
241	2021-07-07	219.1699981689453	224.1699981689453	218.6300048828125	224.0	221.9897003173828	1264200
242	2021-07-08	221.74000549316406	223.35000610351562	220.82000732421875	222.3000030517578	220.30496215820312	1764600
243	2021-07-09	223.77000427246094	224.3000030517578	221.77999877929688	223.99000549316406	221.97979736328125	960200
244	2021-07-12	223.11000061035156	224.75999450683594	222.10000610351562	224.25	222.23745727539062	646600
245	2021-07-13	224.30999755859375	225.9499969482422	223.6999969482422	224.5800018310547	222.5644989013672	1473200
246	2021-07-14	223.47999572753906	225.19000244140625	223.14999389648438	223.97000122070312	221.95997619628906	899500
247	2021-07-15	222.83999633789062	224.52999877929688	222.24000549316406	223.86000061035156	221.85096740722656	1195800
248	2021-07-16	225.0	225.6999969482422	222.7100067138672	223.75999450683594	221.75184631347656	762200
249	2021-07-19	221.5399932861328	222.52999877929688	216.5800018310547	218.22999572753906	216.271484375	1623900
250	2021-07-20	218.94000244140625	225.63999938964844	218.94000244140625	225.50999450683594	223.48614501953125	861900
251	2021-07-21	226.1199951171875	228.19000244140625	225.50999450683594	227.10000610351562	225.0618896484375	622000
252	2021-07-22	226.82000732421875	227.52000427246094	225.74000549316406	226.1199951171875	224.09066772460938	584600
253	2021-07-23	227.0	227.6199951171875	225.9199981689453	227.25	225.21054077148438	537400
254	2021-07-26	226.22000122070312	226.8000030517578	224.41000366210938	226.0	223.9717559814453	478500
255	2021-07-27	225.77999877929688	229.16000366210938	224.67999267578125	228.0800018310547	226.0330810546875	497400
256	2021-07-28	228.66000366210938	229.72000122070312	226.72999572753906	227.67999267578125	225.63665771484375	524800
257	2021-07-29	229.10000610351562	230.0	228.24000549316406	228.5500030517578	226.49887084960938	620200
258	2021-07-30	227.7899932861328	228.27000427246094	226.0399932861328	226.74000549316406	224.70510864257812	743400
259	2021-08-02	228.0	229.25999450683594	225.83999633789062	225.9499969482422	223.9221954345703	1201900
260	2021-08-03	228.02999877929688	231.77999877929688	225.5	231.3699951171875	229.29354858398438	803800
261	2021-08-04	229.3300018310547	230.77999877929688	227.9499969482422	229.41000366210938	227.3511505126953	834400
262	2021-08-05	230.6199951171875	232.44000244140625	230.0399932861328	231.24000549316406	229.16473388671875	870800
263	2021-08-06	231.27999877929688	232.99000549316406	231.1999969482422	231.2899932861328	229.21426391601562	670500
264	2021-08-09	230.14999389648438	231.22999572753906	228.5	229.0	226.94482421875	704600
265	2021-08-10	228.57000732421875	232.91000366210938	228.35000610351562	232.6199951171875	230.53233337402344	953100
266	2021-08-11	230.52000427246094	233.16000366210938	229.52999877929688	232.88999938964844	230.7999267578125	853700
267	2021-08-12	232.8000030517578	233.19000244140625	229.82000732421875	230.77000427246094	228.69895935058594	731200
268	2021-08-13	230.88999938964844	231.85000610351562	229.66000366210938	229.8300018310547	227.7673797607422	565600
269	2021-08-16	230.0	234.24000549316406	227.8300018310547	234.14999389648438	232.04861450195312	992000
270	2021-08-17	233.22999572753906	234.89999389648438	232.17999267578125	233.8800048828125	231.78103637695312	848100
271	2021-08-18	233.27000427246094	234.8300018310547	231.05999755859375	231.22999572753906	229.15481567382812	730200
272	2021-08-19	230.02000427246094	233.3000030517578	229.80999755859375	230.1199951171875	228.0547637939453	1189700
273	2021-08-20	230.00999450683594	232.52000427246094	229.25999450683594	231.13999938964844	229.06561279296875	809700
274	2021-08-23	231.22000122070312	233.77999877929688	231.22000122070312	232.49000549316406	230.4035186767578	667200
275	2021-08-24	232.66000366210938	234.16000366210938	231.77000427246094	232.44000244140625	230.3539581298828	547900
276	2021-08-25	232.67999267578125	233.6300048828125	231.02000427246094	233.25999450683594	231.1665802001953	1174800
277	2021-08-26	233.58999633789062	235.0500030517578	232.33999633789062	234.5	232.3954620361328	667900
278	2021-08-27	235.10000610351562	235.10000610351562	231.58999633789062	232.1999969482422	230.11610412597656	1007300
279	2021-08-30	232.1999969482422	234.1300048828125	231.5500030517578	232.6199951171875	230.53233337402344	674900
280	2021-08-31	232.33999633789062	234.25999450683594	232.33999633789062	233.00999450683594	230.91883850097656	1070300
281	2021-09-01	233.44000244140625	233.44000244140625	231.24000549316406	232.6999969482422	230.6116180419922	1011000
282	2021-09-02	232.35000610351562	234.25	231.83999633789062	234.17999267578125	233.10008239746094	1385000
283	2021-09-03	233.77999877929688	233.77999877929688	231.44000244140625	231.74000549316406	230.67135620117188	1119900
284	2021-09-07	230.77000427246094	231.25999450683594	228.5800018310547	229.72999572753906	228.6706085205078	1120400
285	2021-09-08	229.67999267578125	231.88999938964844	229.25999450683594	230.85000610351562	229.78546142578125	974600
286	2021-09-09	230.77000427246094	232.64999389648438	230.2899932861328	232.0500030517578	230.97991943359375	1048500
287	2021-09-10	232.88999938964844	233.47000122070312	230.58999633789062	231.6300048828125	230.56185913085938	1273400
288	2021-09-13	233.33999633789062	233.75999450683594	225.5399932861328	228.52000427246094	227.46620178222656	1107600
289	2021-09-14	229.8300018310547	229.8300018310547	225.60000610351562	226.97999572753906	225.93328857421875	1274800
290	2021-09-15	227.2899932861328	230.72000122070312	227.25999450683594	228.6999969482422	227.64535522460938	1730100
291	2021-09-16	229.22000122070312	229.22000122070312	219.9499969482422	221.02999877929688	220.01072692871094	1433200
292	2021-09-17	221.0	223.6199951171875	220.6699981689453	222.4600067138672	221.43414306640625	2383800
293	2021-09-20	220.1300048828125	223.44000244140625	219.3699951171875	222.0399932861328	221.0160675048828	1182100
294	2021-09-21	223.17999267578125	223.99000549316406	219.6199951171875	219.99000549316406	218.9755401611328	916200
295	2021-09-22	221.27999877929688	223.35000610351562	220.47000122070312	222.72999572753906	221.70289611816406	817000
296	2021-09-23	217.25	223.07000732421875	217.02000427246094	221.24000549316406	220.2197723388672	1141600
297	2021-09-24	221.61000061035156	224.10000610351562	220.91000366210938	223.49000549316406	222.4593963623047	796300
298	2021-09-27	224.67999267578125	226.0	222.4600067138672	223.17999267578125	222.15081787109375	778800
299	2021-09-28	222.69000244140625	224.35000610351562	219.64999389648438	221.8800048828125	220.85682678222656	991100
300	2021-09-29	222.8000030517578	224.83999633789062	221.16000366210938	223.02999877929688	222.0015106201172	635900
301	2021-09-30	222.74000549316406	224.19000244140625	220.14999389648438	220.24000549316406	219.22438049316406	852600
302	2021-10-01	221.35000610351562	221.94000244140625	217.1300048828125	219.47999572753906	218.46788024902344	894700
303	2021-10-04	219.0500030517578	220.6699981689453	216.3800048828125	218.44000244140625	217.43267822265625	1276500
304	2021-10-05	221.1199951171875	223.99000549316406	219.3000030517578	222.3300018310547	221.30474853515625	1241800
305	2021-10-06	221.2100067138672	227.0500030517578	220.3800048828125	226.8699951171875	225.8238067626953	1134100
306	2021-10-07	227.63999938964844	231.22999572753906	227.63999938964844	230.63999938964844	229.576416015625	873300
307	2021-10-08	230.9499969482422	234.36000061035156	230.30999755859375	233.1699981689453	232.09475708007812	1021000
308	2021-10-11	233.60000610351562	236.74000549316406	232.92999267578125	235.3699951171875	234.28460693359375	958300
309	2021-10-12	235.36000061035156	238.39999389648438	234.77999877929688	237.1199951171875	236.0265350341797	1284300
310	2021-10-13	236.3699951171875	236.47000122070312	232.47000122070312	234.5800018310547	233.4982452392578	1436600
311	2021-10-14	235.88999938964844	237.8800048828125	234.8000030517578	236.6699981689453	235.57861328125	918200
312	2021-10-15	238.08999633789062	240.94000244140625	237.67999267578125	239.07000732421875	237.96754455566406	1014000
313	2021-10-18	237.6999969482422	239.36000061035156	236.64999389648438	238.77999877929688	237.6788787841797	865800
314	2021-10-19	239.77999877929688	242.3300018310547	239.0800018310547	241.92999267578125	240.81434631347656	848500
315	2021-10-20	241.82000732421875	245.07000732421875	241.49000549316406	243.1699981689453	242.0486297607422	994100
316	2021-10-21	242.69000244140625	243.83999633789062	240.24000549316406	241.75	240.63519287109375	740600
317	2021-10-22	242.77000427246094	246.0800018310547	241.24000549316406	244.72999572753906	243.6014404296875	769800
318	2021-10-25	244.63999938964844	245.72000122070312	244.02999877929688	244.27000427246094	243.14356994628906	969800
319	2021-10-26	237.00999450683594	240.41000366210938	232.3800048828125	233.38999938964844	232.31373596191406	1678100
320	2021-10-27	233.3300018310547	233.6999969482422	228.27000427246094	228.49000549316406	227.43634033203125	1320600
321	2021-10-28	228.3000030517578	228.7100067138672	221.4499969482422	224.02999877929688	222.9969024658203	2145600
322	2021-10-29	225.17999267578125	231.36000061035156	223.92999267578125	230.5399932861328	229.47686767578125	1982200
323	2021-11-01	229.9199981689453	230.52999877929688	221.0500030517578	221.35000610351562	220.3292694091797	1418100
324	2021-11-02	222.4199981689453	222.6699981689453	216.44000244140625	218.4199981689453	217.4127655029297	2639300
325	2021-11-03	217.72999572753906	221.6199951171875	217.16000366210938	221.10000610351562	220.08041381835938	1674700
326	2021-11-04	220.24000549316406	222.49000549316406	219.41000366210938	222.13999938964844	221.11561584472656	1216000
327	2021-11-05	224.47000122070312	225.5399932861328	222.7899932861328	223.97000122070312	222.9371795654297	1084000
328	2021-11-08	222.61000061035156	224.3300018310547	220.6199951171875	223.83999633789062	222.80776977539062	969000
329	2021-11-09	223.94000244140625	225.39999389648438	222.67999267578125	224.72000122070312	223.6837158203125	508900
330	2021-11-10	224.1300048828125	225.82000732421875	223.2899932861328	223.4600067138672	222.42953491210938	663900
331	2021-11-11	223.02999877929688	223.17999267578125	218.83999633789062	218.97999572753906	217.97018432617188	838400
332	2021-11-12	218.7100067138672	220.86000061035156	218.2100067138672	220.3000030517578	219.2841033935547	1813900
333	2021-11-15	221.02000427246094	221.64999389648438	219.85000610351562	221.22999572753906	220.20980834960938	1024100
334	2021-11-16	222.10000610351562	223.27999877929688	219.55999755859375	220.0	218.98548889160156	1261900
335	2021-11-17	219.6699981689453	222.41000366210938	219.1699981689453	221.19000244140625	220.1699981689453	840000
336	2021-11-18	220.00999450683594	220.8300018310547	218.0	220.0	220.0	1321600
337	2021-11-19	220.5	220.85000610351562	218.6999969482422	220.0	220.0	1028900
338	2021-11-22	220.0500030517578	224.3300018310547	220.0500030517578	222.1300048828125	222.1300048828125	989200
339	2021-11-23	222.3800048828125	224.41000366210938	221.0500030517578	221.50999450683594	221.50999450683594	640000
340	2021-11-24	221.14999389648438	221.82000732421875	218.00999450683594	218.74000549316406	218.74000549316406	732000
341	2021-11-26	215.0	217.27000427246094	213.0	215.1199951171875	215.1199951171875	833600
342	2021-11-29	216.75999450683594	217.27999877929688	213.82000732421875	214.67999267578125	214.67999267578125	1035800
343	2021-11-30	213.38999938964844	214.02999877929688	208.75999450683594	209.0800018310547	209.0800018310547	1896300
344	2021-12-01	211.1300048828125	212.30999755859375	207.32000732421875	207.32000732421875	207.32000732421875	962200
345	2021-12-02	208.58999633789062	212.36000061035156	208.0500030517578	211.14999389648438	211.14999389648438	983200
346	2021-12-03	211.0399932861328	213.7899932861328	210.2899932861328	212.0	212.0	1094400