Volt/voltron/data/RHI.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	54.029998779296875	55.599998474121094	52.5099983215332	52.72999954223633	51.31242370605469	1278800
3	2020-07-27	52.65999984741211	52.81999969482422	51.970001220703125	52.31999969482422	50.9134407043457	1045800
4	2020-07-28	52.0	52.52000045776367	51.06999969482422	51.13999938964844	49.765167236328125	1202300
5	2020-07-29	51.33000183105469	52.20000076293945	50.93000030517578	51.95000076293945	50.55339050292969	922400
6	2020-07-30	51.439998626708984	51.630001068115234	50.41999816894531	50.93000030517578	49.560813903808594	1084900
7	2020-07-31	50.709999084472656	50.95000076293945	49.720001220703125	50.869998931884766	49.502418518066406	1166900
8	2020-08-03	51.02000045776367	51.84000015258789	50.41999816894531	51.0	49.628929138183594	805800
9	2020-08-04	50.97999954223633	51.9900016784668	50.88999938964844	51.810001373291016	50.417152404785156	1119800
10	2020-08-05	52.22999954223633	53.45000076293945	52.130001068115234	53.209999084472656	51.779518127441406	953800
11	2020-08-06	53.02000045776367	53.68000030517578	52.7400016784668	52.79999923706055	51.38053512573242	913700
12	2020-08-07	52.65999984741211	53.709999084472656	52.27000045776367	53.58000183105469	52.13957595825195	841100
13	2020-08-10	53.61000061035156	55.119998931884766	53.599998474121094	55.099998474121094	53.61870574951172	577000
14	2020-08-11	55.70000076293945	57.0	55.70000076293945	56.02000045776367	54.51397705078125	1039500
15	2020-08-12	56.599998474121094	56.66999816894531	55.90999984741211	56.52000045776367	55.00053024291992	789000
16	2020-08-13	56.04999923706055	56.970001220703125	55.52000045776367	56.38999938964844	54.874027252197266	779200
17	2020-08-14	55.93000030517578	57.029998779296875	55.77000045776367	56.630001068115234	55.10757827758789	565300
18	2020-08-17	56.38999938964844	57.0099983215332	55.959999084472656	56.869998931884766	55.341121673583984	891500
19	2020-08-18	56.779998779296875	57.45000076293945	56.400001525878906	56.83000183105469	55.30220031738281	1248600
20	2020-08-19	56.88999938964844	57.380001068115234	56.43000030517578	56.709999084472656	55.185428619384766	525300
21	2020-08-20	56.09000015258789	56.63999938964844	56.0099983215332	56.11000061035156	54.60155487060547	425100
22	2020-08-21	56.119998931884766	56.119998931884766	55.18000030517578	55.349998474121094	53.86198425292969	559600
23	2020-08-24	55.18000030517578	56.25	54.90999984741211	56.189998626708984	55.017356872558594	523100
24	2020-08-25	56.40999984741211	56.630001068115234	54.599998474121094	54.75	53.6074104309082	1038200
25	2020-08-26	54.369998931884766	54.84000015258789	53.77000045776367	53.970001220703125	52.84368896484375	720100
26	2020-08-27	54.279998779296875	55.09000015258789	53.869998931884766	53.9900016784668	52.86327362060547	639200
27	2020-08-28	54.2599983215332	54.279998779296875	53.77000045776367	53.9900016784668	52.86327362060547	675000
28	2020-08-31	54.04999923706055	54.04999923706055	52.9900016784668	53.20000076293945	52.089759826660156	917800
29	2020-09-01	53.02000045776367	53.45000076293945	52.54999923706055	53.439998626708984	52.32475280761719	702700
30	2020-09-02	53.59000015258789	55.06999969482422	53.34000015258789	54.93000030517578	53.78365707397461	877900
31	2020-09-03	54.9900016784668	55.31999969482422	52.779998779296875	53.220001220703125	52.109344482421875	802000
32	2020-09-04	53.880001068115234	54.29999923706055	53.060001373291016	53.20000076293945	52.089759826660156	805900
33	2020-09-08	52.66999816894531	52.9900016784668	51.459999084472656	51.849998474121094	50.76792907714844	834600
34	2020-09-09	52.040000915527344	52.86000061035156	51.91999816894531	52.40999984741211	51.31624984741211	643000
35	2020-09-10	52.52000045776367	52.709999084472656	50.709999084472656	50.97999954223633	49.91608810424805	904900
36	2020-09-11	51.13999938964844	52.310001373291016	50.88999938964844	51.75	50.67001724243164	1004600
37	2020-09-14	52.290000915527344	53.79999923706055	52.04999923706055	53.5	52.38350296020508	809900
38	2020-09-15	53.56999969482422	54.040000915527344	53.209999084472656	53.970001220703125	52.84368896484375	774900
39	2020-09-16	54.0099983215332	54.79999923706055	53.5	54.06999969482422	52.94160461425781	719700
40	2020-09-17	53.59000015258789	54.29999923706055	52.869998931884766	53.88999938964844	52.765357971191406	547100
41	2020-09-18	53.849998474121094	54.52000045776367	53.400001525878906	53.66999816894531	52.54994583129883	1193900
42	2020-09-21	52.810001373291016	52.810001373291016	51.5099983215332	51.970001220703125	50.88542556762695	1007000
43	2020-09-22	52.15999984741211	53.13999938964844	52.06999969482422	52.61000061035156	51.51206970214844	821100
44	2020-09-23	52.70000076293945	53.209999084472656	51.560001373291016	51.58000183105469	50.50356674194336	813300
45	2020-09-24	51.40999984741211	52.40999984741211	50.77000045776367	51.7599983215332	50.6798095703125	456100
46	2020-09-25	51.27000045776367	52.810001373291016	51.22999954223633	52.4900016784668	51.39458084106445	580700
47	2020-09-28	53.27000045776367	53.650001525878906	53.0	53.2400016784668	52.12892532348633	519300
48	2020-09-29	53.310001373291016	53.5	52.349998474121094	52.56999969482422	51.47290802001953	479300
49	2020-09-30	52.66999816894531	53.970001220703125	52.20000076293945	52.939998626708984	51.83518600463867	1056400
50	2020-10-01	53.13999938964844	53.68000030517578	51.93000030517578	52.540000915527344	51.443538665771484	851700
51	2020-10-02	51.869998931884766	54.810001373291016	51.54999923706055	54.56999969482422	53.43116760253906	746800
52	2020-10-05	55.31999969482422	55.88999938964844	54.95000076293945	55.599998474121094	54.43967056274414	659200
53	2020-10-06	55.66999816894531	56.560001373291016	54.959999084472656	55.06999969482422	53.92073059082031	750600
54	2020-10-07	55.75	57.150001525878906	55.70000076293945	57.06999969482422	55.87899398803711	705300
55	2020-10-08	57.310001373291016	57.779998779296875	57.16999816894531	57.7400016784668	56.535011291503906	751300
56	2020-10-09	58.27000045776367	58.810001373291016	57.880001068115234	58.13999938964844	56.92667007446289	1001100
57	2020-10-12	58.72999954223633	58.97999954223633	58.45000076293945	58.77000045776367	57.54351806640625	680900
58	2020-10-13	58.36000061035156	58.88999938964844	57.68000030517578	57.939998626708984	56.73084259033203	833900
59	2020-10-14	57.79999923706055	58.77000045776367	57.0099983215332	57.06999969482422	55.87899398803711	627300
60	2020-10-15	56.369998931884766	56.86000061035156	56.040000915527344	56.790000915527344	55.60484313964844	650800
61	2020-10-16	56.900001525878906	57.18000030517578	56.36000061035156	56.65999984741211	55.47755813598633	509200
62	2020-10-19	56.939998626708984	57.08000183105469	55.16999816894531	55.43000030517578	54.27322006225586	813500
63	2020-10-20	56.0099983215332	57.310001373291016	56.0099983215332	56.29999923706055	55.125064849853516	1093200
64	2020-10-21	56.189998626708984	57.130001068115234	55.220001220703125	55.31999969482422	54.16551971435547	837600
65	2020-10-22	55.630001068115234	56.5099983215332	55.45000076293945	56.31999969482422	55.14464569091797	1861900
66	2020-10-23	55.900001525878906	55.900001525878906	51.54999923706055	51.66999816894531	50.5916862487793	2673500
67	2020-10-26	51.029998779296875	51.29999923706055	49.83000183105469	50.939998626708984	49.876922607421875	1570700
68	2020-10-27	50.54999923706055	51.040000915527344	49.90999984741211	50.349998474121094	49.29923629760742	1092900
69	2020-10-28	49.150001525878906	49.68000030517578	48.47999954223633	48.81999969482422	47.801170349121094	1283700
70	2020-10-29	48.459999084472656	50.02000045776367	48.290000915527344	49.45000076293945	48.41801834106445	1112000
71	2020-10-30	49.900001525878906	50.7599983215332	49.04999923706055	50.689998626708984	49.63214111328125	1080700
72	2020-11-02	51.380001068115234	52.119998931884766	50.939998626708984	51.61000061035156	50.53294372558594	855100
73	2020-11-03	52.279998779296875	53.22999954223633	51.83000183105469	52.59000015258789	51.492496490478516	770700
74	2020-11-04	52.709999084472656	52.709999084472656	50.86000061035156	51.15999984741211	50.09233474731445	972000
75	2020-11-05	51.900001525878906	52.779998779296875	51.68000030517578	52.220001220703125	51.13021469116211	900200
76	2020-11-06	52.279998779296875	52.540000915527344	51.5099983215332	51.7400016784668	50.66023254394531	663700
77	2020-11-09	55.310001373291016	63.150001525878906	55.310001373291016	62.11000061035156	60.813812255859375	3279800
78	2020-11-10	62.630001068115234	65.43000030517578	62.34000015258789	64.02999877929688	62.69374465942383	1803100
79	2020-11-11	64.0199966430664	64.86000061035156	62.58000183105469	62.970001220703125	61.65586853027344	1249100
80	2020-11-12	61.91999816894531	62.0	60.70000076293945	61.4900016784668	60.206756591796875	1274400
81	2020-11-13	61.959999084472656	63.25	61.959999084472656	63.189998626708984	61.87127685546875	762600
82	2020-11-16	64.91000366210938	66.31999969482422	64.12000274658203	66.18000030517578	64.79887390136719	1227500
83	2020-11-17	65.41000366210938	66.06999969482422	64.80999755859375	65.52999877929688	64.16243743896484	1158700
84	2020-11-18	65.56999969482422	66.77999877929688	65.29000091552734	65.37000274658203	64.00579071044922	862600
85	2020-11-19	62.20000076293945	64.5	60.540000915527344	62.31999969482422	61.019432067871094	2158900
86	2020-11-20	61.9900016784668	62.029998779296875	60.56999969482422	60.9900016784668	59.71718978881836	1093000
87	2020-11-23	63.68000030517578	66.0199966430664	63.290000915527344	65.41000366210938	64.04495239257812	1663800
88	2020-11-24	65.4000015258789	67.2300033569336	65.05000305175781	66.5199966430664	65.47210693359375	1045400
89	2020-11-25	66.30000305175781	66.5199966430664	64.52999877929688	65.83000183105469	64.79297637939453	988900
90	2020-11-27	65.83999633789062	66.20999908447266	65.27999877929688	65.51000213623047	64.47801971435547	478400
91	2020-11-30	65.25	65.51000213623047	63.83000183105469	64.18000030517578	63.16896438598633	1871800
92	2020-12-01	65.3499984741211	65.7699966430664	64.25	64.77999877929688	63.75951385498047	1095500
93	2020-12-02	64.27999877929688	65.5999984741211	64.05000305175781	64.79000091552734	63.76936340332031	1273900
94	2020-12-03	65.08000183105469	65.87999725341797	64.55000305175781	64.69000244140625	63.670936584472656	950400
95	2020-12-04	64.66000366210938	66.16000366210938	64.33000183105469	65.97000122070312	64.93077087402344	1057000
96	2020-12-07	65.79000091552734	65.91999816894531	63.939998626708984	64.52999877929688	63.51345443725586	2753800
97	2020-12-08	63.880001068115234	65.20999908447266	63.790000915527344	64.9800033569336	63.95636749267578	1994200
98	2020-12-09	65.01000213623047	65.41000366210938	64.05000305175781	64.61000061035156	63.592193603515625	923400
99	2020-12-10	64.3499984741211	64.55999755859375	63.25	64.12999725341797	63.119754791259766	1122200
100	2020-12-11	63.45000076293945	64.9000015258789	63.45000076293945	64.19999694824219	63.18865203857422	1035100
101	2020-12-14	64.98999786376953	64.98999786376953	63.0	63.08000183105469	62.08629608154297	1246700
102	2020-12-15	63.58000183105469	63.869998931884766	62.400001525878906	63.34000015258789	62.342201232910156	712500
103	2020-12-16	63.630001068115234	63.630001068115234	62.290000915527344	62.599998474121094	61.61385726928711	799400
104	2020-12-17	62.95000076293945	63.16999816894531	61.91999816894531	62.349998474121094	61.3677978515625	992300
105	2020-12-18	62.34000015258789	63.18000030517578	62.130001068115234	63.04999923706055	62.056766510009766	1570900
106	2020-12-21	61.97999954223633	62.08000183105469	60.470001220703125	62.029998779296875	61.052833557128906	706900
107	2020-12-22	61.91999816894531	62.439998626708984	61.619998931884766	62.040000915527344	61.062679290771484	608200
108	2020-12-23	62.5099983215332	63.04999923706055	62.2599983215332	62.27000045776367	61.289058685302734	672100
109	2020-12-24	62.459999084472656	62.459999084472656	61.65999984741211	62.209999084472656	61.22999954223633	178300
110	2020-12-28	62.95000076293945	63.400001525878906	62.369998931884766	62.689998626708984	61.70243835449219	438700
111	2020-12-29	63.119998931884766	63.119998931884766	61.650001525878906	62.2599983215332	61.279212951660156	487500
112	2020-12-30	62.43000030517578	62.880001068115234	61.72999954223633	62.099998474121094	61.12173080444336	445300
113	2020-12-31	61.959999084472656	62.59000015258789	61.59000015258789	62.47999954223633	61.49574661254883	530000
114	2021-01-04	62.880001068115234	63.61000061035156	60.900001525878906	61.150001525878906	60.18669891357422	874100
115	2021-01-05	61.130001068115234	62.52000045776367	61.06999969482422	62.08000183105469	61.10205078125	1206100
116	2021-01-06	62.97999954223633	64.66999816894531	62.7599983215332	64.12000274658203	63.10991668701172	947100
117	2021-01-07	64.54000091552734	65.41000366210938	63.779998779296875	65.06999969482422	64.04495239257812	1031700
118	2021-01-08	65.06999969482422	65.44000244140625	64.08999633789062	64.37000274658203	63.35597229003906	777700
119	2021-01-11	63.529998779296875	64.20999908447266	62.900001525878906	63.08000183105469	62.08629608154297	1006700
120	2021-01-12	63.189998626708984	64.98999786376953	63.029998779296875	64.4000015258789	63.38550567626953	1908400
121	2021-01-13	64.62000274658203	64.75	63.130001068115234	63.630001068115234	62.62763214111328	1054200
122	2021-01-14	64.08000183105469	65.8499984741211	63.880001068115234	65.3499984741211	64.32054138183594	827200
123	2021-01-15	64.63999938964844	65.0	63.27000045776367	63.790000915527344	62.78511047363281	612600
124	2021-01-19	64.37000274658203	65.05999755859375	63.72999954223633	64.19999694824219	63.18865203857422	739000
125	2021-01-20	64.3499984741211	67.0199966430664	64.29000091552734	66.69000244140625	65.63943481445312	1278000
126	2021-01-21	66.69999694824219	68.87999725341797	66.58000183105469	68.08000183105469	67.00753784179688	1522500
127	2021-01-22	67.43000030517578	69.0	67.1500015258789	68.30999755859375	67.2339096069336	1379200
128	2021-01-25	67.68000030517578	69.08999633789062	67.01000213623047	68.55999755859375	67.47997283935547	1711700
129	2021-01-26	69.12000274658203	70.1500015258789	67.30999755859375	67.61000061035156	66.54493713378906	1565600
130	2021-01-27	66.52999877929688	67.47000122070312	63.72999954223633	65.4800033569336	64.448486328125	2853700
131	2021-01-28	66.23999786376953	67.33000183105469	64.33999633789062	64.80000305175781	63.779205322265625	1570900
132	2021-01-29	72.62999725341797	73.3499984741211	64.83999633789062	67.5	66.4366683959961	3296400
133	2021-02-01	68.0	68.93000030517578	66.29000091552734	68.69999694824219	67.61775970458984	1182400
134	2021-02-02	68.8499984741211	69.0	66.5199966430664	67.5	66.4366683959961	1848500
135	2021-02-03	68.2300033569336	70.55999755859375	67.75	70.30000305175781	69.19255828857422	1264100
136	2021-02-04	70.08999633789062	71.36000061035156	69.95999908447266	70.37000274658203	69.26146697998047	992700
137	2021-02-05	70.7699966430664	71.61000061035156	70.08000183105469	70.81999969482422	69.7043685913086	696800
138	2021-02-08	71.13999938964844	72.22000122070312	70.75	72.0999984741211	70.96419525146484	595500
139	2021-02-09	71.9000015258789	72.4000015258789	71.02999877929688	72.19000244140625	71.05278778076172	616600
140	2021-02-10	72.80999755859375	73.37000274658203	71.58000183105469	73.01000213623047	71.85987091064453	1026400
141	2021-02-11	73.05000305175781	73.93000030517578	72.20999908447266	73.05999755859375	71.90907287597656	823600
142	2021-02-12	73.16000366210938	74.0999984741211	73.05000305175781	73.77999877929688	72.61773681640625	790900
143	2021-02-16	73.94999694824219	74.83000183105469	73.13999938964844	74.76000213623047	73.5822982788086	1229300
144	2021-02-17	74.41999816894531	77.12000274658203	74.0199966430664	76.5	75.29489135742188	1160500
145	2021-02-18	75.91000366210938	77.41999816894531	75.43000030517578	76.88999938964844	75.67874145507812	865000
146	2021-02-19	77.18000030517578	78.88999938964844	77.18000030517578	78.43000030517578	77.19448852539062	916100
147	2021-02-22	78.19999694824219	81.55000305175781	77.80000305175781	81.05000305175781	79.77320861816406	1031100
148	2021-02-23	80.68000030517578	83.5	79.80000305175781	82.79000091552734	81.48580932617188	1383600
149	2021-02-24	82.23999786376953	82.91999816894531	81.05000305175781	82.1500015258789	81.22872161865234	1505500
150	2021-02-25	82.5999984741211	82.73999786376953	79.12999725341797	79.38999938964844	78.49967193603516	1718500
151	2021-02-26	79.37000274658203	79.80999755859375	77.29000091552734	77.79000091552734	76.91761016845703	1997700
152	2021-03-01	78.12999725341797	79.37000274658203	77.87999725341797	79.04000091552734	78.15360260009766	1171400
153	2021-03-02	79.04000091552734	79.8499984741211	77.52999877929688	77.61000061035156	76.73963165283203	1228500
154	2021-03-03	77.94000244140625	78.56999969482422	76.91000366210938	76.91000366210938	76.04749298095703	1258600
155	2021-03-04	76.9800033569336	77.37999725341797	74.70999908447266	75.80000305175781	74.94993591308594	1338000
156	2021-03-05	76.76000213623047	77.25	75.36000061035156	76.91999816894531	76.057373046875	1287800
157	2021-03-08	77.73999786376953	78.2300033569336	76.37999725341797	77.20999908447266	76.3441162109375	1142200
158	2021-03-09	77.62999725341797	78.20999908447266	76.6500015258789	76.80000305175781	75.938720703125	1243000
159	2021-03-10	76.7300033569336	77.20999908447266	75.97000122070312	76.51000213623047	75.65196990966797	1037700
160	2021-03-11	76.95999908447266	78.1500015258789	76.0999984741211	77.33999633789062	76.47265625	589000
161	2021-03-12	77.73999786376953	78.5	76.44999694824219	78.43000030517578	77.5504379272461	646900
162	2021-03-15	77.88999938964844	78.0	76.54000091552734	77.55999755859375	76.690185546875	1092500
163	2021-03-16	77.56999969482422	77.94000244140625	75.22000122070312	75.68000030517578	74.8312759399414	889200
164	2021-03-17	75.9800033569336	76.63999938964844	75.12999725341797	75.66999816894531	74.8213882446289	1062900
165	2021-03-18	75.80999755859375	79.16999816894531	75.4000015258789	77.48999786376953	76.6209716796875	1143000
166	2021-03-19	76.87999725341797	77.4800033569336	75.2300033569336	76.70999908447266	75.84972381591797	4960500
167	2021-03-22	76.87000274658203	77.16000366210938	74.41999816894531	75.5	74.6532974243164	907100
168	2021-03-23	74.80999755859375	75.12000274658203	73.16999816894531	73.44000244140625	72.61640167236328	814200
169	2021-03-24	74.22000122070312	75.66999816894531	73.62999725341797	73.69000244140625	72.86359405517578	837400
170	2021-03-25	73.36000061035156	75.61000061035156	73.19999694824219	75.18000030517578	74.33688354492188	864700
171	2021-03-26	76.20999908447266	77.2300033569336	75.38999938964844	77.13999938964844	76.27490997314453	832800
172	2021-03-29	76.81999969482422	78.38999938964844	75.86000061035156	76.37999725341797	75.52342224121094	786000
173	2021-03-30	76.62000274658203	77.83999633789062	76.38999938964844	77.55999755859375	76.690185546875	667700
174	2021-03-31	77.5	78.83000183105469	77.4000015258789	78.06999969482422	77.19447326660156	977900
175	2021-04-01	78.25	78.62999725341797	77.19000244140625	77.66000366210938	76.78907012939453	1924000
176	2021-04-05	78.25	79.11000061035156	77.62999725341797	78.19000244140625	77.31312561035156	814100
177	2021-04-06	77.95999908447266	80.62999725341797	77.62000274658203	79.3499984741211	78.46012115478516	1279600
178	2021-04-07	79.37999725341797	79.75	78.83000183105469	79.58000183105469	78.68753814697266	816600
179	2021-04-08	79.72000122070312	80.54000091552734	79.0999984741211	80.23999786376953	79.34013366699219	673500
180	2021-04-09	80.66999816894531	81.58000183105469	80.4800033569336	81.3499984741211	80.43768310546875	980200
181	2021-04-12	81.0199966430664	81.97000122070312	81.0	81.8499984741211	80.93207550048828	641900
182	2021-04-13	81.68000030517578	82.69999694824219	81.19999694824219	82.56999969482422	81.64400482177734	1067100
183	2021-04-14	82.55000305175781	83.87000274658203	82.55000305175781	82.88999938964844	81.96041107177734	994900
184	2021-04-15	83.12999725341797	83.54000091552734	81.44999694824219	82.2300033569336	81.30782318115234	620800
185	2021-04-16	82.91999816894531	83.5199966430664	82.29000091552734	83.30000305175781	82.3658218383789	660400
186	2021-04-19	82.83000183105469	83.02999877929688	81.25	81.4800033569336	80.56623840332031	1150900
187	2021-04-20	82.20999908447266	83.81999969482422	80.94000244140625	81.25	80.33881378173828	777500
188	2021-04-21	81.19999694824219	82.86000061035156	80.94000244140625	82.5	81.57479095458984	806500
189	2021-04-22	86.8499984741211	87.5199966430664	85.1500015258789	85.19999694824219	84.2445068359375	1322200
190	2021-04-23	85.19999694824219	87.31999969482422	84.30999755859375	87.0	86.02432250976562	1325000
191	2021-04-26	87.16999816894531	88.52999877929688	87.16999816894531	87.69999694824219	86.71647644042969	782900
192	2021-04-27	87.87000274658203	88.9800033569336	87.70999908447266	88.94000244140625	87.94257354736328	652400
193	2021-04-28	88.9000015258789	89.94999694824219	87.66999816894531	87.68000030517578	86.69670104980469	945800
194	2021-04-29	88.44999694824219	89.01000213623047	87.70999908447266	88.80000305175781	87.80414581298828	774900
195	2021-04-30	88.66999816894531	88.66999816894531	86.91999816894531	87.61000061035156	86.62748718261719	940600
196	2021-05-03	88.23999786376953	88.43000030517578	86.98999786376953	87.55000305175781	86.56815338134766	553000
197	2021-05-04	87.19000244140625	89.20999908447266	87.19000244140625	89.16000366210938	88.16011047363281	679000
198	2021-05-05	89.41000366210938	89.41000366210938	87.55000305175781	89.13999938964844	88.14031982421875	414900
199	2021-05-06	89.20999908447266	89.81999969482422	88.37999725341797	89.69999694824219	88.69404602050781	494500
200	2021-05-07	89.0	90.58000183105469	88.6500015258789	90.31999969482422	89.30709838867188	552600
201	2021-05-10	90.9000015258789	91.27999877929688	89.83000183105469	90.80000305175781	89.78170776367188	825900
202	2021-05-11	89.94999694824219	90.48999786376953	88.58000183105469	89.68000030517578	88.67427062988281	948600
203	2021-05-12	90.01000213623047	90.18000030517578	87.37999725341797	87.44999694824219	86.46927642822266	778500
204	2021-05-13	87.44000244140625	88.88999938964844	87.37999725341797	88.61000061035156	87.61627197265625	656800
205	2021-05-14	88.75	90.20999908447266	88.70999908447266	90.12000274658203	89.10933685302734	535900
206	2021-05-17	89.33999633789062	90.16000366210938	88.44999694824219	89.7300033569336	88.72371673583984	596100
207	2021-05-18	89.9800033569336	89.9800033569336	88.29000091552734	88.36000061035156	87.36907958984375	919900
208	2021-05-19	87.19999694824219	88.08999633789062	85.38999938964844	88.05000305175781	87.06255340576172	689400
209	2021-05-20	88.2699966430664	88.81999969482422	87.37999725341797	87.72000122070312	86.73625946044922	920300
210	2021-05-21	88.1500015258789	89.0999984741211	87.58999633789062	88.01000213623047	87.02300262451172	612900
211	2021-05-24	88.01000213623047	88.37000274658203	87.01000213623047	88.0199966430664	87.41029357910156	529700
212	2021-05-25	88.22000122070312	88.5199966430664	86.94000244140625	87.22000122070312	86.6158447265625	1049500
213	2021-05-26	87.4800033569336	88.04000091552734	87.13999938964844	87.68000030517578	87.0726547241211	1206300
214	2021-05-27	88.01000213623047	89.01000213623047	87.87999725341797	88.94000244140625	88.32393646240234	1227200
215	2021-05-28	89.68000030517578	89.8499984741211	88.43000030517578	88.79000091552734	88.17496490478516	641600
216	2021-06-01	89.77999877929688	90.83000183105469	89.41999816894531	90.2699966430664	89.64470672607422	823500
217	2021-06-02	90.5	90.56999969482422	89.41000366210938	90.22000122070312	89.59506225585938	645900
218	2021-06-03	89.81999969482422	90.16000366210938	88.88999938964844	90.06999969482422	89.44609832763672	539600
219	2021-06-04	90.61000061035156	90.87000274658203	89.5199966430664	90.37999725341797	89.75395202636719	410000
220	2021-06-07	90.37999725341797	90.37999725341797	89.56999969482422	89.83000183105469	89.207763671875	506000
221	2021-06-08	89.83000183105469	91.56999969482422	89.33999633789062	91.30999755859375	90.67750549316406	738000
222	2021-06-09	91.12999725341797	91.75	90.41999816894531	91.30999755859375	90.67750549316406	1443100
223	2021-06-10	91.80999755859375	91.91999816894531	90.68000030517578	91.2300033569336	90.59806823730469	834000
224	2021-06-11	91.56999969482422	92.31999969482422	90.41999816894531	90.63999938964844	90.01215362548828	978200
225	2021-06-14	90.56999969482422	91.19000244140625	90.2699966430664	90.68000030517578	90.05187225341797	494600
226	2021-06-15	90.77999877929688	91.58000183105469	90.5	91.43000030517578	90.79667663574219	543600
227	2021-06-16	91.69000244140625	91.69000244140625	90.43000030517578	91.20999908447266	90.57820129394531	626800
228	2021-06-17	90.98999786376953	91.31999969482422	87.47000122070312	87.83999633789062	87.2315444946289	1014900
229	2021-06-18	86.80000305175781	87.2699966430664	85.26000213623047	86.0199966430664	85.42414855957031	1570500
230	2021-06-21	87.11000061035156	88.41999816894531	86.8499984741211	87.94000244140625	87.33085632324219	595200
231	2021-06-22	87.66999816894531	88.19999694824219	86.91999816894531	87.87999725341797	87.2712631225586	785300
232	2021-06-23	88.01000213623047	88.52999877929688	87.47000122070312	87.75	87.14217376708984	615500
233	2021-06-24	88.44999694824219	89.41000366210938	87.8499984741211	89.33999633789062	88.72115325927734	716700
234	2021-06-25	89.58999633789062	90.4800033569336	89.37000274658203	89.69000244140625	89.06873321533203	2789400
235	2021-06-28	89.62000274658203	89.93000030517578	88.70999908447266	88.94000244140625	88.32393646240234	1225500
236	2021-06-29	89.20999908447266	89.9000015258789	88.4000015258789	88.41999816894531	87.80752563476562	643300
237	2021-06-30	88.0	89.12000274658203	87.70999908447266	88.97000122070312	88.35372161865234	527300
238	2021-07-01	89.58999633789062	89.66999816894531	89.0	89.36000061035156	88.74102020263672	449200
239	2021-07-02	89.18000030517578	89.43000030517578	88.16000366210938	88.66999816894531	88.05579376220703	651700
240	2021-07-06	88.43000030517578	88.66999816894531	85.11000061035156	86.19999694824219	85.6029052734375	1384000
241	2021-07-07	86.0	87.58999633789062	85.83000183105469	87.4800033569336	86.8740463256836	1297100
242	2021-07-08	86.18000030517578	87.45999908447266	85.18000030517578	86.5199966430664	85.92068481445312	986100
243	2021-07-09	87.83000183105469	88.66000366210938	87.33000183105469	88.44999694824219	87.83731842041016	934400
244	2021-07-12	87.73999786376953	88.58000183105469	87.3499984741211	88.02999877929688	87.42023468017578	802300
245	2021-07-13	88.06999969482422	88.41000366210938	86.7300033569336	86.91000366210938	86.30799102783203	734400
246	2021-07-14	87.29000091552734	87.79000091552734	86.68000030517578	87.41000366210938	86.80452728271484	847100
247	2021-07-15	86.62999725341797	87.36000061035156	85.87000274658203	86.4800033569336	85.88097381591797	673800
248	2021-07-16	87.06999969482422	87.44999694824219	85.86000061035156	85.9800033569336	85.38442993164062	436200
249	2021-07-19	84.33000183105469	85.19999694824219	83.45999908447266	84.37000274658203	83.78559112548828	739700
250	2021-07-20	84.75	87.06999969482422	84.43000030517578	86.47000122070312	85.87103271484375	848800
251	2021-07-21	87.1500015258789	88.12999725341797	86.80999755859375	87.5	86.8938980102539	641500
252	2021-07-22	87.19000244140625	87.5199966430664	85.66999816894531	86.5	85.90083312988281	949500
253	2021-07-23	93.44999694824219	98.08000183105469	92.47000122070312	92.87000274658203	92.2267074584961	1804000
254	2021-07-26	92.91000366210938	94.8499984741211	92.91000366210938	93.58999633789062	92.94171905517578	877700
255	2021-07-27	93.06999969482422	95.0199966430664	92.83000183105469	95.01000213623047	94.35188293457031	947000
256	2021-07-28	95.29000091552734	96.38999938964844	94.5199966430664	95.66999816894531	95.00730895996094	965500
257	2021-07-29	96.54000091552734	98.33999633789062	95.70999908447266	97.3499984741211	96.67566680908203	775500
258	2021-07-30	96.91999816894531	98.63999938964844	96.76000213623047	98.20999908447266	97.52970886230469	1056800
259	2021-08-02	98.58000183105469	99.63999938964844	97.66999816894531	97.68000030517578	97.00338745117188	785800
260	2021-08-03	97.86000061035156	99.44000244140625	96.91999816894531	98.9800033569336	98.29438018798828	838900
261	2021-08-04	98.43000030517578	98.86000061035156	97.52999877929688	97.55000305175781	96.8742904663086	646600
262	2021-08-05	98.12999725341797	99.66999816894531	98.0199966430664	99.02999877929688	98.34403228759766	562000
263	2021-08-06	99.75	100.31999969482422	99.20999908447266	99.79000091552734	99.09877014160156	693800
264	2021-08-09	99.73999786376953	99.83999633789062	98.77999877929688	99.51000213623047	98.82071685791016	885900
265	2021-08-10	99.37000274658203	100.6500015258789	98.98999786376953	100.38999938964844	99.69461059570312	643800
266	2021-08-11	100.37999725341797	101.61000061035156	99.62000274658203	101.5	100.79692840576172	725400
267	2021-08-12	101.86000061035156	102.63999938964844	101.4000015258789	102.56999969482422	101.85951232910156	418200
268	2021-08-13	102.56999969482422	104.16000366210938	102.56999969482422	103.58000183105469	102.86251831054688	914900
269	2021-08-16	103.38999938964844	104.45999908447266	102.76000213623047	103.79000091552734	103.0710678100586	476200
270	2021-08-17	103.2699966430664	103.94999694824219	101.9000015258789	103.23999786376953	102.52487182617188	521800
271	2021-08-18	102.87999725341797	103.69000244140625	101.70999908447266	101.80999755859375	101.10478210449219	492500
272	2021-08-19	100.72000122070312	101.81999969482422	100.47000122070312	101.62999725341797	100.926025390625	424100
273	2021-08-20	101.3499984741211	102.19999694824219	101.30000305175781	102.06999969482422	101.36297607421875	518700
274	2021-08-23	102.5199966430664	102.9800033569336	101.8499984741211	102.19999694824219	101.49207305908203	466100
275	2021-08-24	102.08000183105469	102.9800033569336	102.08000183105469	102.77999877929688	102.44898223876953	300000
276	2021-08-25	103.12000274658203	104.12000274658203	102.52999877929688	103.38999938964844	103.05702209472656	404100
277	2021-08-26	103.2300033569336	103.63999938964844	102.62000274658203	102.77999877929688	102.44898223876953	286800
278	2021-08-27	103.19999694824219	104.44000244140625	103.19999694824219	104.08999633789062	103.7547607421875	288300
279	2021-08-30	104.30999755859375	104.7300033569336	103.55999755859375	103.93000030517578	103.59528350830078	291500
280	2021-08-31	103.7300033569336	104.43000030517578	103.19000244140625	103.4000015258789	103.06698608398438	621800
281	2021-09-01	103.4000015258789	103.5999984741211	101.80000305175781	103.05000305175781	102.7181167602539	657100
282	2021-09-02	103.5999984741211	104.30999755859375	102.97000122070312	104.26000213623047	103.9242172241211	418300
283	2021-09-03	104.13999938964844	104.41999816894531	103.08999633789062	103.6500015258789	103.3161849975586	632700
284	2021-09-07	103.02999877929688	103.41000366210938	101.9000015258789	102.0199966430664	101.6914291381836	647300
285	2021-09-08	102.0199966430664	102.58000183105469	101.5999984741211	102.44999694824219	102.12004089355469	391700
286	2021-09-09	102.54000091552734	104.0199966430664	102.19000244140625	103.33000183105469	102.9972152709961	481800
287	2021-09-10	104.23999786376953	104.23999786376953	102.12999725341797	102.6500015258789	102.31940460205078	653200
288	2021-09-13	103.5	103.5	102.06999969482422	102.75	102.41908264160156	511300
289	2021-09-14	103.18000030517578	103.43000030517578	101.54000091552734	101.79000091552734	101.46217346191406	647600
290	2021-09-15	102.0	104.0	101.45999908447266	103.79000091552734	103.45573425292969	643700
291	2021-09-16	104.27999877929688	104.44000244140625	102.69999694824219	102.94999694824219	102.6184310913086	439500
292	2021-09-17	102.30999755859375	102.87999725341797	100.72000122070312	101.05999755859375	100.7345199584961	1164500
293	2021-09-20	99.26000213623047	100.80000305175781	98.19999694824219	100.69000244140625	100.36571502685547	597300
294	2021-09-21	101.69999694824219	101.69999694824219	99.63999938964844	100.30000305175781	99.97697448730469	607600
295	2021-09-22	100.98999786376953	101.73999786376953	99.4800033569336	100.94999694824219	100.6248779296875	847000
296	2021-09-23	101.55000305175781	103.86000061035156	101.55000305175781	102.5999984741211	102.26956176757812	494300
297	2021-09-24	102.2300033569336	103.80999755859375	102.12000274658203	103.16000366210938	102.82776641845703	377900
298	2021-09-27	103.37000274658203	104.16000366210938	102.8499984741211	103.2699966430664	102.9374008178711	345400
299	2021-09-28	102.94999694824219	103.69999694824219	102.29000091552734	102.33000183105469	102.00043487548828	659500
300	2021-09-29	102.73999786376953	103.19999694824219	102.04000091552734	102.54000091552734	102.20976257324219	503500
301	2021-09-30	102.86000061035156	103.0199966430664	100.11000061035156	100.33000183105469	100.00687408447266	1223400
302	2021-10-01	100.7699966430664	103.7699966430664	100.01000213623047	103.38999938964844	103.05702209472656	576600
303	2021-10-04	103.05000305175781	103.97000122070312	101.63999938964844	102.58999633789062	102.25959014892578	1033300
304	2021-10-05	103.27999877929688	104.93000030517578	102.44999694824219	104.02999877929688	103.69496154785156	898500
305	2021-10-06	102.79000091552734	103.93000030517578	101.19999694824219	103.72000122070312	103.38595581054688	596700
306	2021-10-07	104.62000274658203	107.37999725341797	104.62000274658203	107.13999938964844	106.7949447631836	693500
307	2021-10-08	106.97000122070312	109.54000091552734	106.97000122070312	109.0999984741211	108.74862670898438	706200
308	2021-10-11	109.12999725341797	111.0999984741211	107.87000274658203	108.02999877929688	107.68207550048828	742500
309	2021-10-12	108.16000366210938	108.52999877929688	105.76000213623047	105.9800033569336	105.63867950439453	806400
310	2021-10-13	106.23999786376953	106.41999816894531	104.83000183105469	105.81999969482422	105.47919464111328	525000
311	2021-10-14	106.87999725341797	108.45999908447266	106.80000305175781	108.41000366210938	108.06085968017578	430900
312	2021-10-15	109.2300033569336	110.22000122070312	108.83000183105469	108.94999694824219	108.59911346435547	502200
313	2021-10-18	108.63999938964844	110.63999938964844	108.12000274658203	110.37000274658203	110.01454162597656	589300
314	2021-10-19	109.81999969482422	110.5	108.94000244140625	109.22000122070312	108.86824798583984	661000
315	2021-10-20	108.75	109.27999877929688	107.19999694824219	109.25	108.89814758300781	606100
316	2021-10-21	109.20999908447266	110.66000366210938	108.5999984741211	110.66000366210938	110.3036117553711	630700
317	2021-10-22	111.3499984741211	113.69999694824219	110.73999786376953	112.62999725341797	112.26725769042969	788900
318	2021-10-25	113.16000366210938	114.9800033569336	111.91000366210938	112.52999877929688	112.1675796508789	700100
319	2021-10-26	112.73999786376953	113.41000366210938	111.5199966430664	111.80000305175781	111.43994140625	597200
320	2021-10-27	111.51000213623047	111.97000122070312	109.7699966430664	109.93000030517578	109.57595825195312	759600
321	2021-10-28	110.44999694824219	112.76000213623047	110.1500015258789	112.37999725341797	112.01806640625	583500
322	2021-10-29	112.02999877929688	113.58000183105469	111.86000061035156	113.06999969482422	112.70584106445312	626500
323	2021-11-01	113.55000305175781	114.48999786376953	113.19999694824219	114.2300033569336	113.86211395263672	498600
324	2021-11-02	114.44999694824219	115.0	113.47000122070312	114.73999786376953	114.3704605102539	602900
325	2021-11-03	114.16999816894531	116.56999969482422	113.93000030517578	116.54000091552734	116.1646728515625	867700
326	2021-11-04	117.11000061035156	120.01000213623047	117.04000091552734	119.56999969482422	119.1849136352539	1029100
327	2021-11-05	120.11000061035156	120.83000183105469	117.7699966430664	118.76000213623047	118.37752532958984	666900
328	2021-11-08	119.44000244140625	119.75	117.37999725341797	118.31999969482422	117.93893432617188	597500
329	2021-11-09	118.05000305175781	119.56999969482422	117.23999786376953	117.44000244140625	117.06177520751953	601500
330	2021-11-10	117.0	117.91000366210938	115.83999633789062	116.22000122070312	115.845703125	613400
331	2021-11-11	116.19999694824219	117.62999725341797	115.83000183105469	117.58999633789062	117.2112808227539	533700
332	2021-11-12	117.63999938964844	117.91000366210938	116.7300033569336	116.87000274658203	116.49360656738281	396600
333	2021-11-15	117.25	117.25	115.79000091552734	116.54000091552734	116.1646728515625	369800
334	2021-11-16	116.29000091552734	119.16000366210938	116.29000091552734	117.7300033569336	117.35083770751953	723900
335	2021-11-17	117.08000183105469	117.5	115.56999969482422	116.38999938964844	116.01515197753906	628000
336	2021-11-18	116.9800033569336	117.68000030517578	115.97000122070312	117.08000183105469	116.70293426513672	510100
337	2021-11-19	116.94000244140625	118.91000366210938	116.94000244140625	117.73999786376953	117.36080169677734	812600
338	2021-11-22	118.12000274658203	118.87999725341797	117.36000061035156	117.98999786376953	117.61000061035156	522600
339	2021-11-23	117.12999725341797	117.55999755859375	115.6500015258789	117.55000305175781	117.55000305175781	632500
340	2021-11-24	117.27999877929688	118.27999877929688	116.76000213623047	117.91000366210938	117.91000366210938	988900
341	2021-11-26	115.76000213623047	116.87999725341797	113.7699966430664	114.56999969482422	114.56999969482422	480000
342	2021-11-29	116.12999725341797	116.27999877929688	113.62999725341797	114.76000213623047	114.76000213623047	608500
343	2021-11-30	113.62000274658203	114.02999877929688	110.13999938964844	111.16999816894531	111.16999816894531	2087500
344	2021-12-01	113.29000091552734	113.37999725341797	108.0199966430664	108.0199966430664	108.0199966430664	993700
345	2021-12-02	108.31999969482422	111.81999969482422	108.01000213623047	111.37000274658203	111.37000274658203	2207000
346	2021-12-03	111.83000183105469	112.16999816894531	106.58000183105469	107.6500015258789	107.6500015258789	1094900