Volt/voltron/data/DUK.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	84.3499984741211	84.9000015258789	82.62000274658203	82.79000091552734	77.94123077392578	2953100
3	2020-07-27	82.5	82.63999938964844	81.08999633789062	81.29000091552734	76.5290756225586	4198700
4	2020-07-28	81.25	84.9800033569336	81.20999908447266	84.5999984741211	79.64521789550781	4851400
5	2020-07-29	84.52999877929688	85.05000305175781	83.83999633789062	84.97000122070312	79.99356079101562	2501600
6	2020-07-30	84.30999755859375	84.58000183105469	83.48999786376953	84.56999969482422	79.61698150634766	2828600
7	2020-07-31	84.05000305175781	84.80999755859375	83.5999984741211	84.73999786376953	79.77703094482422	3292100
8	2020-08-03	84.66999816894531	84.75	83.11000061035156	83.80999755859375	78.9014892578125	2552200
9	2020-08-04	83.5	84.97000122070312	83.33999633789062	84.69000244140625	79.7299575805664	3234500
10	2020-08-05	84.72000122070312	84.86000061035156	83.27999877929688	83.51000213623047	78.61906433105469	2861400
11	2020-08-06	83.2699966430664	84.38999938964844	82.66999816894531	84.20999908447266	79.27806091308594	3036300
12	2020-08-07	83.79000091552734	86.69000244140625	83.68000030517578	86.61000061035156	81.5374984741211	4289500
13	2020-08-10	87.19000244140625	87.20999908447266	84.52999877929688	84.76000213623047	79.79585266113281	4323300
14	2020-08-11	84.98999786376953	85.08999633789062	83.47000122070312	83.66999816894531	78.76969146728516	4546200
15	2020-08-12	84.0199966430664	84.77999877929688	83.83000183105469	84.31999969482422	79.38162231445312	3397100
16	2020-08-13	83.02999877929688	83.2300033569336	82.0	82.73999786376953	78.79593658447266	3219200
17	2020-08-14	82.66000366210938	82.9000015258789	81.93000030517578	82.1500015258789	78.23406219482422	2016100
18	2020-08-17	82.29000091552734	83.11000061035156	81.66000366210938	82.5999984741211	78.66260528564453	3849500
19	2020-08-18	82.56999969482422	82.7699966430664	81.5	81.66000366210938	77.76741790771484	2606900
20	2020-08-19	81.87999725341797	82.19000244140625	81.45999908447266	81.66000366210938	77.76741790771484	2623100
21	2020-08-20	81.26000213623047	81.61000061035156	80.55999755859375	81.04000091552734	77.17697143554688	2715200
22	2020-08-21	81.19999694824219	81.33000183105469	80.27999877929688	81.0	77.13887786865234	3911100
23	2020-08-24	81.37999725341797	81.66000366210938	80.5	81.47000122070312	77.58647155761719	2679100
24	2020-08-25	81.5	81.5	80.43000030517578	80.8499984741211	76.99602508544922	2769200
25	2020-08-26	80.41999816894531	80.62000274658203	79.30999755859375	79.55000305175781	75.75800323486328	3367900
26	2020-08-27	79.68000030517578	80.37000274658203	79.22000122070312	79.55000305175781	75.75800323486328	2932800
27	2020-08-28	79.91999816894531	79.98999786376953	78.94999694824219	79.70999908447266	75.91036987304688	3190500
28	2020-08-31	79.69999694824219	81.52999877929688	79.61000061035156	80.33999633789062	76.51033020019531	3569300
29	2020-09-01	79.83999633789062	80.18000030517578	78.97000122070312	79.20999908447266	75.43421173095703	3194100
30	2020-09-02	79.23999786376953	81.9000015258789	78.9800033569336	81.47000122070312	77.58647155761719	3626200
31	2020-09-03	81.81999969482422	82.69999694824219	80.33999633789062	81.13999938964844	77.27220153808594	3134800
32	2020-09-04	81.22000122070312	81.81999969482422	79.93000030517578	80.97000122070312	77.11030578613281	2820200
33	2020-09-08	81.05999755859375	81.23999786376953	79.37999725341797	80.7300033569336	76.88174438476562	3252000
34	2020-09-09	82.41999816894531	83.88999938964844	81.8499984741211	82.58999633789062	78.65308380126953	4411100
35	2020-09-10	82.22000122070312	82.7300033569336	81.41000366210938	82.0	78.0912094116211	3591200
36	2020-09-11	82.06999969482422	83.41000366210938	81.75	83.02999877929688	79.0721206665039	3196800
37	2020-09-14	83.58000183105469	84.94000244140625	83.58000183105469	84.37999725341797	80.35775756835938	3438100
38	2020-09-15	84.94000244140625	85.87000274658203	83.93000030517578	84.44999694824219	80.42442321777344	2582500
39	2020-09-16	85.0	85.4800033569336	84.56999969482422	84.83999633789062	80.79583740234375	2904600
40	2020-09-17	84.25	84.77999877929688	83.63999938964844	84.5999984741211	80.56726837158203	3355800
41	2020-09-18	84.19999694824219	84.73999786376953	82.9000015258789	82.94999694824219	78.99592590332031	5035900
42	2020-09-21	82.05000305175781	82.56999969482422	81.16999816894531	82.56999969482422	78.63404083251953	3001600
43	2020-09-22	82.41000366210938	84.01000213623047	82.26000213623047	82.69000244140625	78.74832916259766	2703700
44	2020-09-23	82.9000015258789	83.12999725341797	81.2300033569336	81.27999877929688	77.40553283691406	2322700
45	2020-09-24	81.2300033569336	82.41000366210938	80.41000366210938	81.66999816894531	77.77693939208984	2582300
46	2020-09-25	81.27999877929688	82.58999633789062	80.94999694824219	82.47000122070312	78.53880310058594	3854600
47	2020-09-28	82.97000122070312	84.08000183105469	82.66000366210938	82.87000274658203	78.91974639892578	2424600
48	2020-09-29	83.06999969482422	83.4000015258789	82.04000091552734	82.41000366210938	78.48167419433594	2126100
49	2020-09-30	88.0	89.48999786376953	86.43000030517578	88.55999755859375	84.3385009765625	18804900
50	2020-10-01	88.02999877929688	90.36000061035156	87.5999984741211	90.05000305175781	85.75749206542969	6249600
51	2020-10-02	89.22000122070312	92.1500015258789	88.69000244140625	91.58000183105469	87.21454620361328	5925200
52	2020-10-05	90.9800033569336	92.1500015258789	89.9000015258789	91.73999786376953	87.3669204711914	3038400
53	2020-10-06	91.72000122070312	92.06999969482422	90.45999908447266	90.7699966430664	86.44316101074219	2993500
54	2020-10-07	91.61000061035156	92.12999725341797	90.69999694824219	91.30000305175781	86.9478988647461	2480000
55	2020-10-08	91.48999786376953	93.43000030517578	90.9000015258789	93.1500015258789	88.70970153808594	3253300
56	2020-10-09	93.13999938964844	93.91999816894531	92.04000091552734	93.30000305175781	88.8525619506836	3686800
57	2020-10-12	93.19000244140625	93.8499984741211	92.58999633789062	93.11000061035156	88.67161560058594	3131600
58	2020-10-13	92.63999938964844	93.26000213623047	91.30000305175781	92.91999816894531	88.49066925048828	2544400
59	2020-10-14	92.83999633789062	93.5	92.01000213623047	92.66999816894531	88.25259399414062	2420700
60	2020-10-15	91.06999969482422	92.81999969482422	90.75	91.95999908447266	87.57643127441406	2170600
61	2020-10-16	92.18000030517578	93.05999755859375	91.7300033569336	92.37000274658203	87.9668960571289	2811200
62	2020-10-19	92.12000274658203	92.87000274658203	91.75	92.06999969482422	87.68119049072266	2284000
63	2020-10-20	92.11000061035156	92.80000305175781	91.80000305175781	92.05999755859375	87.67167663574219	2243100
64	2020-10-21	91.95999908447266	92.9800033569336	91.55999755859375	92.51000213623047	88.10022735595703	2233300
65	2020-10-22	92.58999633789062	93.91000366210938	92.05999755859375	93.88999938964844	89.41443634033203	4162200
66	2020-10-23	94.0	94.37000274658203	90.97000122070312	92.77999877929688	88.35734558105469	4532000
67	2020-10-26	91.94000244140625	93.5	91.47000122070312	93.18000030517578	88.73828125	2711800
68	2020-10-27	93.31999969482422	93.94000244140625	92.62000274658203	93.05999755859375	88.6240005493164	2275900
69	2020-10-28	91.79000091552734	93.08999633789062	90.83000183105469	90.9800033569336	86.64315795898438	3658800
70	2020-10-29	90.72000122070312	93.19000244140625	89.62000274658203	92.23999786376953	87.84308624267578	3424900
71	2020-10-30	91.66000366210938	93.0	91.2300033569336	92.11000061035156	87.71928405761719	3304800
72	2020-11-02	92.93000030517578	94.19999694824219	92.25	93.81999969482422	89.34777069091797	2929900
73	2020-11-03	94.86000061035156	96.55999755859375	94.43000030517578	95.5199966430664	90.96673583984375	3512400
74	2020-11-04	95.06999969482422	96.7300033569336	93.55000305175781	93.55000305175781	89.09065246582031	2883700
75	2020-11-05	94.81999969482422	96.95999908447266	93.97000122070312	94.22000122070312	89.72871398925781	2531900
76	2020-11-06	94.5	95.52999877929688	93.33999633789062	93.44000244140625	88.98589324951172	2380500
77	2020-11-09	96.80999755859375	98.87999725341797	95.11000061035156	95.4000015258789	90.85246276855469	4148100
78	2020-11-10	95.72000122070312	97.2699966430664	94.30000305175781	97.13999938964844	92.50951385498047	3146100
79	2020-11-11	97.68000030517578	98.66000366210938	97.04000091552734	97.30999755859375	92.6714096069336	2704500
80	2020-11-12	95.5	95.91000366210938	93.5999984741211	94.25	90.65629577636719	3119000
81	2020-11-13	94.70999908447266	95.36000061035156	94.5999984741211	94.9800033569336	91.35846710205078	1887300
82	2020-11-16	96.05000305175781	96.05000305175781	94.47000122070312	95.01000213623047	91.38732147216797	2842900
83	2020-11-17	94.30000305175781	95.0	92.83000183105469	92.91999816894531	89.37700653076172	3178500
84	2020-11-18	93.58999633789062	93.95999908447266	91.45999908447266	91.52999877929688	88.04000854492188	2948800
85	2020-11-19	91.33999633789062	91.76000213623047	90.01000213623047	91.69999694824219	88.2035140991211	3368600
86	2020-11-20	91.69999694824219	92.68000030517578	91.37999725341797	92.58000183105469	89.04997253417969	4213800
87	2020-11-23	92.5199966430664	93.43000030517578	92.01000213623047	93.33000183105469	89.77137756347656	3795700
88	2020-11-24	94.47000122070312	96.33000183105469	93.9000015258789	96.26000213623047	92.58965301513672	4350900
89	2020-11-25	95.94999694824219	96.23999786376953	94.83999633789062	96.1500015258789	92.48384857177734	1959300
90	2020-11-27	96.1500015258789	96.1500015258789	94.0999984741211	94.5999984741211	90.99295043945312	1293800
91	2020-11-30	94.12999725341797	94.25	91.94000244140625	92.66000366210938	89.1269302368164	5012200
92	2020-12-01	93.55999755859375	94.63999938964844	93.16999816894531	93.26000213623047	89.70405578613281	2947300
93	2020-12-02	93.0999984741211	93.91000366210938	91.91000366210938	93.87000274658203	90.29078674316406	2173900
94	2020-12-03	93.4800033569336	93.69999694824219	92.0999984741211	92.3499984741211	88.8287353515625	2286100
95	2020-12-04	92.19999694824219	92.66999816894531	90.13999938964844	91.1500015258789	87.67449951171875	3172200
96	2020-12-07	90.69999694824219	92.30999755859375	90.55000305175781	91.87000274658203	88.3670425415039	2030700
97	2020-12-08	91.33000183105469	92.0199966430664	90.4000015258789	91.51000213623047	88.02076721191406	2409300
98	2020-12-09	91.48999786376953	91.73999786376953	90.29000091552734	91.38999938964844	87.90534973144531	2998200
99	2020-12-10	91.69000244140625	92.06999969482422	90.83000183105469	91.76000213623047	88.26124572753906	3628500
100	2020-12-11	91.25	91.88999938964844	90.9000015258789	91.54000091552734	88.04962158203125	3225100
101	2020-12-14	92.37999725341797	94.08000183105469	91.0999984741211	91.12999725341797	87.6552505493164	3684200
102	2020-12-15	91.26000213623047	92.83999633789062	90.9000015258789	92.11000061035156	88.59788513183594	4059600
103	2020-12-16	92.38999938964844	92.9800033569336	90.5999984741211	90.61000061035156	87.15509033203125	4057900
104	2020-12-17	91.30999755859375	91.83000183105469	91.0	91.5199966430664	88.03038787841797	4309900
105	2020-12-18	91.44999694824219	91.5999984741211	90.23999786376953	90.31999969482422	86.87614440917969	7342800
106	2020-12-21	89.80999755859375	90.0	88.18000030517578	89.0999984741211	85.7026596069336	4682100
107	2020-12-22	89.08999633789062	89.56999969482422	88.5999984741211	89.52999877929688	86.11626434326172	2831600
108	2020-12-23	89.9800033569336	90.75	89.0199966430664	89.04000091552734	85.64495086669922	1956500
109	2020-12-24	89.22000122070312	89.72000122070312	88.80000305175781	89.66999816894531	86.25093078613281	733500
110	2020-12-28	90.16000366210938	90.66000366210938	89.7300033569336	90.25	86.8088150024414	1473400
111	2020-12-29	90.52999877929688	91.04000091552734	89.68000030517578	89.86000061035156	86.43368530273438	2044400
112	2020-12-30	89.91999816894531	91.08000183105469	89.91999816894531	90.55999755859375	87.10699462890625	1838700
113	2020-12-31	90.61000061035156	91.63999938964844	90.2699966430664	91.55999755859375	88.06886291503906	1638800
114	2021-01-04	91.77999877929688	92.12999725341797	89.19999694824219	89.70999908447266	86.2894058227539	2683700
115	2021-01-05	89.79000091552734	90.19000244140625	89.04000091552734	89.75	86.327880859375	2547400
116	2021-01-06	89.94999694824219	91.7699966430664	89.87000274658203	90.91000366210938	87.44364929199219	2823000
117	2021-01-07	91.1500015258789	91.45999908447266	89.73999786376953	89.88999938964844	86.46253204345703	2989500
118	2021-01-08	89.94999694824219	90.4000015258789	89.41999816894531	90.05000305175781	86.61644744873047	2752100
119	2021-01-11	89.63999938964844	90.41999816894531	88.52999877929688	89.29000091552734	85.88541412353516	2193700
120	2021-01-12	89.13999938964844	89.55999755859375	87.62000274658203	88.93000030517578	85.53914642333984	2860700
121	2021-01-13	88.9800033569336	92.37000274658203	88.94999694824219	91.55999755859375	88.06886291503906	3592500
122	2021-01-14	91.55999755859375	91.95999908447266	90.33000183105469	91.66000366210938	88.1650619506836	3097300
123	2021-01-15	90.91000366210938	92.37999725341797	90.5999984741211	92.11000061035156	88.59788513183594	2914600
124	2021-01-19	92.58999633789062	92.94999694824219	90.3499984741211	90.37999725341797	86.93385314941406	2486200
125	2021-01-20	90.30000305175781	91.20999908447266	89.5	90.77999877929688	87.318603515625	2331300
126	2021-01-21	90.5	90.7699966430664	89.80000305175781	90.18000030517578	86.74148559570312	2254700
127	2021-01-22	89.81999969482422	90.66999816894531	89.45999908447266	90.29000091552734	86.8472900390625	1917500
128	2021-01-25	90.01000213623047	93.06999969482422	89.79000091552734	92.91000366210938	89.36738586425781	3469200
129	2021-01-26	92.79000091552734	93.44999694824219	91.86000061035156	92.91999816894531	89.37700653076172	2261500
130	2021-01-27	92.3499984741211	94.16000366210938	91.33000183105469	91.70999908447266	88.21314239501953	3002300
131	2021-01-28	92.16000366210938	93.69999694824219	91.44999694824219	91.4800033569336	87.99191284179688	2001000
132	2021-01-29	92.01000213623047	94.58000183105469	91.05000305175781	94.0	90.41582489013672	4967400
133	2021-02-01	94.05000305175781	94.4000015258789	92.88999938964844	93.16000366210938	89.60785675048828	2570900
134	2021-02-02	93.08999633789062	94.94999694824219	92.69000244140625	93.0999984741211	89.5501480102539	2240700
135	2021-02-03	92.73999786376953	93.61000061035156	92.5199966430664	93.38999938964844	89.82909393310547	2577200
136	2021-02-04	93.66999816894531	94.47000122070312	93.30999755859375	94.3499984741211	90.75247955322266	2375800
137	2021-02-05	94.47000122070312	95.44999694824219	94.02999877929688	94.73999786376953	91.12760925292969	2465900
138	2021-02-08	94.61000061035156	94.68000030517578	93.0199966430664	93.5999984741211	90.03108215332031	2087100
139	2021-02-09	93.61000061035156	94.05999755859375	92.79000091552734	93.31999969482422	89.76174926757812	1932900
140	2021-02-10	93.7699966430664	94.19000244140625	92.80999755859375	93.69999694824219	90.12726593017578	2356700
141	2021-02-11	92.69999694824219	92.81999969482422	90.3499984741211	90.41999816894531	87.87737274169922	3633400
142	2021-02-12	89.91999816894531	90.38999938964844	89.1500015258789	89.81999969482422	87.29424285888672	2742400
143	2021-02-16	89.63999938964844	90.19999694824219	88.02999877929688	88.37999725341797	85.89472961425781	2931600
144	2021-02-17	88.56999969482422	89.56999969482422	87.88999938964844	89.19999694824219	86.6916732788086	3772600
145	2021-02-18	89.20999908447266	90.47000122070312	89.0999984741211	89.52999877929688	87.01239013671875	3658400
146	2021-02-19	89.44000244140625	89.44000244140625	88.22000122070312	88.43000030517578	85.94332885742188	3537300
147	2021-02-22	88.13999938964844	88.63999938964844	87.08000183105469	88.3499984741211	85.8655776977539	2981400
148	2021-02-23	89.38999938964844	90.04000091552734	88.2699966430664	89.04000091552734	86.53617095947266	2640200
149	2021-02-24	88.94000244140625	88.98999786376953	87.33000183105469	87.33999633789062	84.88397216796875	2886400
150	2021-02-25	87.25	88.76000213623047	86.69999694824219	87.12000274658203	84.670166015625	3423000
151	2021-02-26	87.33999633789062	88.63999938964844	85.55999755859375	85.58999633789062	83.18318176269531	3877300
152	2021-03-01	86.0	88.04000091552734	86.0	87.04000091552734	84.59242248535156	2828000
153	2021-03-02	87.05999755859375	87.87000274658203	86.44999694824219	87.23999786376953	84.78678894042969	2427600
154	2021-03-03	86.88999938964844	87.45999908447266	85.80000305175781	87.2699966430664	84.81594848632812	2724700
155	2021-03-04	87.30000305175781	88.7699966430664	86.01000213623047	86.45999908447266	84.02872467041016	4197300
156	2021-03-05	86.75	89.0	86.18000030517578	88.52999877929688	86.04051208496094	3788000
157	2021-03-08	89.0	91.2300033569336	88.55999755859375	90.22000122070312	87.68299102783203	3740800
158	2021-03-09	90.22000122070312	91.47000122070312	89.79000091552734	90.94999694824219	88.39246368408203	3228200
159	2021-03-10	90.94999694824219	91.69999694824219	90.5999984741211	90.79000091552734	88.23696899414062	4227800
160	2021-03-11	90.66999816894531	92.30000305175781	90.27999877929688	90.69000244140625	88.13977813720703	3565200
161	2021-03-12	91.01000213623047	91.94999694824219	90.69000244140625	91.4000015258789	88.8298110961914	3462300
162	2021-03-15	91.87999725341797	92.55000305175781	91.52999877929688	92.33000183105469	89.73365783691406	4261000
163	2021-03-16	92.19000244140625	93.37999725341797	91.80999755859375	93.0199966430664	90.40425872802734	3140100
164	2021-03-17	92.95999908447266	93.30999755859375	91.4800033569336	91.8499984741211	89.26715850830078	4138400
165	2021-03-18	91.81999969482422	92.66000366210938	91.29000091552734	92.33000183105469	89.73365783691406	3471800
166	2021-03-19	92.47000122070312	93.3499984741211	91.5999984741211	92.72000122070312	90.11268615722656	11280800
167	2021-03-22	92.72000122070312	93.23999786376953	92.0999984741211	93.12000274658203	90.5014419555664	4107800
168	2021-03-23	92.98999786376953	94.58999633789062	92.6500015258789	94.0199966430664	91.37613677978516	3852900
169	2021-03-24	93.52999877929688	95.12999725341797	93.4000015258789	94.38999938964844	91.73572540283203	3024300
170	2021-03-25	94.97000122070312	95.9000015258789	94.4000015258789	95.52999877929688	92.84367370605469	2622900
171	2021-03-26	95.33000183105469	95.94999694824219	94.80000305175781	95.83000183105469	93.13524627685547	6036000
172	2021-03-29	95.79000091552734	97.91999816894531	95.31999969482422	97.58000183105469	94.83602905273438	4941200
173	2021-03-30	97.58999633789062	97.63999938964844	95.55999755859375	96.23999786376953	93.53370666503906	3275100
174	2021-03-31	95.91000366210938	96.79000091552734	95.83999633789062	96.52999877929688	93.8155517578125	3480700
175	2021-04-01	96.43000030517578	96.52999877929688	95.33999633789062	96.27999877929688	93.57257843017578	2876100
176	2021-04-05	96.3499984741211	97.66000366210938	96.16999816894531	96.93000030517578	94.20430755615234	2839800
177	2021-04-06	96.76000213623047	97.5999984741211	96.06999969482422	97.56999969482422	94.82630920410156	3634300
178	2021-04-07	97.69999694824219	98.05000305175781	97.3499984741211	97.81999969482422	95.06928253173828	2549200
179	2021-04-08	97.93000030517578	98.1500015258789	97.37000274658203	97.62000274658203	94.8749008178711	4922400
180	2021-04-09	98.0	98.73999786376953	97.44000244140625	97.54000091552734	94.79714965820312	2028700
181	2021-04-12	97.13999938964844	98.11000061035156	97.06999969482422	97.63999938964844	94.89434814453125	3784600
182	2021-04-13	97.12000274658203	98.8499984741211	96.80999755859375	98.5	95.73015594482422	3661300
183	2021-04-14	98.29000091552734	98.88999938964844	98.02999877929688	98.79000091552734	96.01200866699219	3604100
184	2021-04-15	98.83999633789062	99.88999938964844	98.73999786376953	99.75	96.94500732421875	3271600
185	2021-04-16	99.8499984741211	101.12999725341797	99.75	100.66999816894531	97.83912658691406	3820900
186	2021-04-19	100.68000030517578	100.75	99.66000366210938	100.19999694824219	97.3823471069336	3491600
187	2021-04-20	100.25	101.83000183105469	100.05999755859375	101.41000366210938	98.55833435058594	3171600
188	2021-04-21	101.37000274658203	101.6500015258789	100.56999969482422	101.08999633789062	98.24732208251953	3741900
189	2021-04-22	101.20999908447266	101.20999908447266	100.04000091552734	100.08000183105469	97.26573181152344	3866800
190	2021-04-23	100.08999633789062	100.45999908447266	99.44000244140625	99.8499984741211	97.04218292236328	2849400
191	2021-04-26	99.94000244140625	99.94000244140625	99.01000213623047	99.19999694824219	96.41046905517578	2749800
192	2021-04-27	98.95999908447266	99.1500015258789	98.33999633789062	98.61000061035156	95.83706665039062	3441300
193	2021-04-28	98.88999938964844	99.16000366210938	98.06999969482422	98.56999969482422	95.79818725585938	2514600
194	2021-04-29	98.68000030517578	99.62999725341797	98.58000183105469	99.55000305175781	96.7506332397461	2172000
195	2021-04-30	99.86000061035156	100.70999908447266	99.2699966430664	100.69000244140625	97.85857391357422	2574800
196	2021-05-03	100.81999969482422	101.9000015258789	100.37999725341797	100.70999908447266	97.87801361083984	3572100
197	2021-05-04	100.70999908447266	101.08000183105469	100.11000061035156	100.77999877929688	97.946044921875	3096400
198	2021-05-05	100.5	100.66000366210938	98.6500015258789	99.36000061035156	96.56597137451172	3582200
199	2021-05-06	99.76000213623047	100.73999786376953	99.3499984741211	100.54000091552734	97.7127914428711	2051600
200	2021-05-07	100.38999938964844	101.43000030517578	100.19000244140625	100.86000061035156	98.02378845214844	4544800
201	2021-05-10	101.27999877929688	108.0	101.05999755859375	103.73999786376953	100.82280731201172	8173900
202	2021-05-11	104.18000030517578	104.5999984741211	102.72000122070312	103.62999725341797	100.71588897705078	4487600
203	2021-05-12	103.55999755859375	103.70999908447266	101.1500015258789	101.22000122070312	98.37367248535156	4477600
204	2021-05-13	100.4000015258789	103.58999633789062	100.25	103.0	101.0671615600586	3318200
205	2021-05-14	103.30999755859375	103.83000183105469	102.62000274658203	103.05999755859375	101.12602996826172	2409600
206	2021-05-17	103.16999816894531	108.0	102.37999725341797	102.44999694824219	100.52747344970703	5583000
207	2021-05-18	102.19999694824219	103.11000061035156	101.95999908447266	102.48999786376953	100.56672668457031	4857100
208	2021-05-19	102.19999694824219	102.36000061035156	100.12000274658203	101.16000366210938	99.2616958618164	4371600
209	2021-05-20	101.30999755859375	102.77999877929688	101.19000244140625	102.2699966430664	100.3508529663086	3110200
210	2021-05-21	102.52999877929688	103.06999969482422	101.91999816894531	102.86000061035156	100.9297866821289	4136400
211	2021-05-24	103.08999633789062	103.51000213623047	102.16000366210938	102.30999755859375	100.39010620117188	2726500
212	2021-05-25	102.12000274658203	102.26000213623047	100.80000305175781	101.30999755859375	99.40886688232422	3015000
213	2021-05-26	101.30000305175781	101.61000061035156	100.77999877929688	101.11000061035156	99.2126235961914	2607800
214	2021-05-27	101.30999755859375	101.36000061035156	99.9000015258789	100.01000213623047	98.13327026367188	4251100
215	2021-05-28	100.37000274658203	100.7699966430664	99.98999786376953	100.22000122070312	98.3393325805664	2271200
216	2021-06-01	100.54000091552734	100.75	99.58000183105469	100.08000183105469	98.20195770263672	2816100
217	2021-06-02	100.41000366210938	101.2699966430664	99.72000122070312	100.68000030517578	98.79069519042969	1889900
218	2021-06-03	100.23999786376953	102.0199966430664	100.18000030517578	101.66999816894531	99.76211547851562	3401900
219	2021-06-04	101.97000122070312	102.08999633789062	101.38999938964844	101.4800033569336	99.57568359375	2771400
220	2021-06-07	101.55000305175781	102.20999908447266	101.44999694824219	101.86000061035156	99.94854736328125	3335100
221	2021-06-08	102.13999938964844	102.13999938964844	100.44000244140625	100.58999633789062	98.70238494873047	3147900
222	2021-06-09	100.62000274658203	101.47000122070312	100.43000030517578	101.38999938964844	99.48737335205078	1584800
223	2021-06-10	101.37999725341797	101.86000061035156	101.1500015258789	101.70999908447266	99.8013687133789	1783900
224	2021-06-11	101.52999877929688	102.05999755859375	101.13999938964844	101.93000030517578	100.01724243164062	1909000
225	2021-06-14	101.93000030517578	102.55000305175781	101.76000213623047	102.52999877929688	100.6059799194336	2003300
226	2021-06-15	102.5999984741211	103.51000213623047	102.22000122070312	103.22000122070312	101.28302764892578	2738600
227	2021-06-16	103.72000122070312	103.9000015258789	101.7300033569336	101.80999755859375	99.89949035644531	3865400
228	2021-06-17	101.81999969482422	103.16999816894531	101.48999786376953	102.41999816894531	100.498046875	3998700
229	2021-06-18	102.06999969482422	102.25	99.51000213623047	99.61000061035156	97.74077606201172	5190400
230	2021-06-21	100.08999633789062	101.55999755859375	99.76000213623047	101.30999755859375	99.40886688232422	3566100
231	2021-06-22	100.83999633789062	101.47000122070312	100.27999877929688	100.4000015258789	98.51595306396484	2562000
232	2021-06-23	100.1500015258789	100.91999816894531	99.08000183105469	99.2300033569336	97.36791229248047	3997300
233	2021-06-24	99.2300033569336	99.45999908447266	98.69999694824219	99.06999969482422	97.21090698242188	2448600
234	2021-06-25	99.36000061035156	99.83000183105469	98.94999694824219	99.72000122070312	97.84870910644531	3236200
235	2021-06-28	100.0	100.7300033569336	99.63999938964844	100.01000213623047	98.13327026367188	3192800
236	2021-06-29	99.76000213623047	100.23999786376953	97.68000030517578	98.12000274658203	96.27873992919922	2669200
237	2021-06-30	98.16999816894531	98.94999694824219	97.68000030517578	98.72000122070312	96.86747741699219	2493300
238	2021-07-01	98.95999908447266	99.87000274658203	98.3499984741211	99.55000305175781	97.68190002441406	2406900
239	2021-07-02	99.73999786376953	99.73999786376953	99.18000030517578	99.51000213623047	97.64265441894531	1779300
240	2021-07-06	99.58999633789062	99.88999938964844	98.4000015258789	99.83000183105469	97.95664978027344	3258100
241	2021-07-07	99.94999694824219	100.55999755859375	99.18000030517578	100.37000274658203	98.48651885986328	2044400
242	2021-07-08	100.02999877929688	101.0	99.8499984741211	100.55999755859375	98.67294311523438	2386200
243	2021-07-09	100.94999694824219	101.04000091552734	99.9000015258789	100.66000366210938	98.77107238769531	2676300
244	2021-07-12	100.22000122070312	101.63999938964844	99.86000061035156	101.52999877929688	99.62474060058594	2509100
245	2021-07-13	101.45999908447266	101.8499984741211	100.97000122070312	101.52999877929688	99.62474060058594	2774400
246	2021-07-14	101.5	103.04000091552734	100.56999969482422	102.69999694824219	100.77278137207031	2692900
247	2021-07-15	102.54000091552734	104.0	102.54000091552734	103.94000244140625	101.9895248413086	2869100
248	2021-07-16	104.0999984741211	105.37999725341797	103.80999755859375	104.76000213623047	102.79413604736328	2758800
249	2021-07-19	104.41000366210938	105.45999908447266	102.73999786376953	103.88999938964844	101.94046020507812	5548800
250	2021-07-20	104.08000183105469	105.41999816894531	103.43000030517578	103.73999786376953	101.79327392578125	2411400
251	2021-07-21	103.91999816894531	104.0999984741211	103.12000274658203	103.16000366210938	101.22415924072266	2078100
252	2021-07-22	103.16999816894531	103.97000122070312	102.76000213623047	102.91999816894531	100.98865509033203	2948600
253	2021-07-23	103.05999755859375	104.58999633789062	103.05999755859375	104.47000122070312	102.50957489013672	1896100
254	2021-07-26	104.5999984741211	105.05000305175781	103.94999694824219	104.58000183105469	102.61751556396484	3170100
255	2021-07-27	104.37000274658203	106.68000030517578	104.05000305175781	106.36000061035156	104.3641128540039	2036000
256	2021-07-28	106.26000213623047	106.4000015258789	104.75	105.6500015258789	103.66742706298828	2144700
257	2021-07-29	105.91000366210938	106.05999755859375	104.97000122070312	105.68000030517578	103.69686889648438	1477900
258	2021-07-30	105.68000030517578	106.70999908447266	104.87999725341797	105.11000061035156	103.13756561279297	2567700
259	2021-08-02	105.38999938964844	106.66000366210938	105.16000366210938	106.19000244140625	104.19730377197266	3392300
260	2021-08-03	106.41000366210938	107.55999755859375	105.9800033569336	106.61000061035156	104.60941314697266	2398900
261	2021-08-04	106.29000091552734	107.0	105.37000274658203	106.7300033569336	104.72716522216797	2261800
262	2021-08-05	106.75	108.0	106.33000183105469	107.93000030517578	105.90464782714844	2843600
263	2021-08-06	107.41999816894531	108.05999755859375	106.87999725341797	106.95999908447266	104.95285034179688	2617800
264	2021-08-09	106.69999694824219	107.01000213623047	105.47000122070312	106.1500015258789	104.15805053710938	2435800
265	2021-08-10	106.5	107.23999786376953	106.0	106.9000015258789	104.89397430419922	2022100
266	2021-08-11	107.27999877929688	107.80999755859375	106.97000122070312	107.13999938964844	105.12947082519531	2510400
267	2021-08-12	105.79000091552734	106.5	105.47000122070312	105.69000244140625	104.6689682006836	2227000
268	2021-08-13	105.9800033569336	106.29000091552734	105.52999877929688	106.0	104.97596740722656	2010900
269	2021-08-16	106.33000183105469	108.37999725341797	106.16000366210938	107.80999755859375	106.76847839355469	3286700
270	2021-08-17	107.79000091552734	108.23999786376953	106.75	107.70999908447266	106.66944885253906	2151900
271	2021-08-18	107.7699966430664	107.83999633789062	106.56999969482422	107.05000305175781	106.01583099365234	2834100
272	2021-08-19	107.05999755859375	108.22000122070312	106.69999694824219	106.87999725341797	105.84746551513672	2464600
273	2021-08-20	106.2300033569336	107.33999633789062	105.63999938964844	107.20999908447266	106.17427825927734	2569100
274	2021-08-23	107.05999755859375	107.47000122070312	105.68000030517578	105.83000183105469	104.8076171875	2712700
275	2021-08-24	106.02999877929688	106.16999816894531	104.38999938964844	105.1500015258789	104.13418579101562	3730600
276	2021-08-25	105.12999725341797	105.95999908447266	104.43000030517578	105.37999725341797	104.36195373535156	2357900
277	2021-08-26	105.4000015258789	105.58000183105469	104.81999969482422	104.8499984741211	103.83708190917969	2495800
278	2021-08-27	105.08000183105469	105.33000183105469	104.51000213623047	104.66999816894531	103.6588134765625	1724400
279	2021-08-30	104.5	105.16000366210938	104.33999633789062	104.79000091552734	103.77765655517578	1947800
280	2021-08-31	104.83999633789062	105.62000274658203	104.4000015258789	104.66000366210938	103.64891815185547	3069300
281	2021-09-01	104.9000015258789	106.37999725341797	104.66999816894531	106.12000274658203	105.09481048583984	2499500
282	2021-09-02	106.19999694824219	106.94999694824219	106.0	106.6500015258789	105.61968994140625	2792500
283	2021-09-03	106.38999938964844	106.63999938964844	105.47000122070312	105.68000030517578	104.65906524658203	3043700
284	2021-09-07	105.5199966430664	105.58999633789062	103.16999816894531	103.19999694824219	102.20301818847656	4472500
285	2021-09-08	103.2699966430664	105.6500015258789	102.70999908447266	105.33000183105469	104.31244659423828	3616300
286	2021-09-09	105.08999633789062	105.3499984741211	104.52999877929688	104.62000274658203	103.60930633544922	2317700
287	2021-09-10	104.6500015258789	104.79000091552734	103.1500015258789	103.19999694824219	102.20301818847656	2391700
288	2021-09-13	103.9800033569336	104.22000122070312	102.55000305175781	102.7300033569336	101.73756408691406	2801100
289	2021-09-14	103.0	103.51000213623047	101.4800033569336	101.61000061035156	100.62837982177734	3421700
290	2021-09-15	101.25	102.41999816894531	100.80000305175781	102.02999877929688	101.04431915283203	2795800
291	2021-09-16	102.48999786376953	102.80999755859375	101.27999877929688	101.41000366210938	100.43031311035156	3219100
292	2021-09-17	101.0	101.58000183105469	99.56999969482422	99.66999816894531	98.70712280273438	6699200
293	2021-09-20	99.29000091552734	100.30999755859375	98.52999877929688	99.63999938964844	98.67741394042969	4907800
294	2021-09-21	99.91999816894531	100.47000122070312	98.83000183105469	98.91999816894531	97.96436309814453	3274900
295	2021-09-22	99.25	99.45999908447266	98.18000030517578	98.54000091552734	97.5880355834961	2732900
296	2021-09-23	98.61000061035156	99.44999694824219	98.19999694824219	98.4000015258789	97.44939422607422	2419900
297	2021-09-24	98.25	99.08000183105469	97.88999938964844	98.45999908447266	97.5088119506836	3010800
298	2021-09-27	98.44999694824219	99.55999755859375	97.5	97.62999725341797	96.68682861328125	2772800
299	2021-09-28	97.44999694824219	97.86000061035156	96.58000183105469	97.05000305175781	96.11243438720703	3126800
300	2021-09-29	97.05000305175781	99.02999877929688	96.94999694824219	98.33999633789062	97.38996887207031	3299000
301	2021-09-30	98.5199966430664	98.69999694824219	97.55999755859375	97.58999633789062	96.64720916748047	2962300
302	2021-10-01	98.19999694824219	98.87999725341797	97.61000061035156	98.45999908447266	97.5088119506836	4598500
303	2021-10-04	98.66000366210938	101.02999877929688	98.51000213623047	100.76000213623047	99.78659057617188	4645600
304	2021-10-05	100.87999725341797	100.9800033569336	99.94999694824219	100.16999816894531	99.2022933959961	3411500
305	2021-10-06	99.93000030517578	101.91000366210938	99.25	101.8499984741211	100.86605834960938	2794800
306	2021-10-07	101.91999816894531	102.55999755859375	100.86000061035156	100.95999908447266	99.98465728759766	2020000
307	2021-10-08	101.0	101.31999969482422	100.41000366210938	100.52999877929688	99.5588150024414	1745000
308	2021-10-11	100.18000030517578	100.7300033569336	99.3499984741211	99.70999908447266	98.74673461914062	1659700
309	2021-10-12	99.8499984741211	100.55999755859375	99.58000183105469	99.81999969482422	98.85567474365234	2426000
310	2021-10-13	99.83999633789062	100.75	99.05000305175781	100.69999694824219	99.72716522216797	1798800
311	2021-10-14	101.11000061035156	101.88999938964844	100.76000213623047	101.6500015258789	100.6679916381836	3045600
312	2021-10-15	101.75	101.98999786376953	100.0999984741211	100.3499984741211	99.38055419921875	2593400
313	2021-10-18	99.8499984741211	100.18000030517578	99.1500015258789	99.86000061035156	98.8952865600586	2057600
314	2021-10-19	100.3499984741211	101.22000122070312	100.12999725341797	101.12999725341797	100.15301513671875	1759000
315	2021-10-20	101.25	102.56999969482422	101.25	102.2300033569336	101.24239349365234	1892700
316	2021-10-21	102.38999938964844	103.02999877929688	102.16999816894531	103.0	102.00495147705078	2057800
317	2021-10-22	103.20999908447266	104.94000244140625	102.97000122070312	103.77999877929688	102.77741241455078	2430300
318	2021-10-25	103.69000244140625	103.69999694824219	102.62000274658203	102.83999633789062	101.84649658203125	1681600
319	2021-10-26	102.79000091552734	104.13999938964844	102.63999938964844	103.29000091552734	102.29215240478516	2298300
320	2021-10-27	103.6500015258789	103.81999969482422	102.6500015258789	102.76000213623047	101.76727294921875	1519200
321	2021-10-28	102.41999816894531	102.8499984741211	101.7699966430664	102.48999786376953	101.4998779296875	1973600
322	2021-10-29	102.23999786376953	102.95999908447266	101.5999984741211	102.01000213623047	101.02452087402344	2301300
323	2021-11-01	102.12999725341797	102.68000030517578	101.45999908447266	102.30999755859375	101.32161712646484	1606500
324	2021-11-02	102.62999725341797	102.80999755859375	101.5	102.44999694824219	101.46025848388672	2701100
325	2021-11-03	102.25	102.94999694824219	101.44999694824219	102.54000091552734	101.54940032958984	2062000
326	2021-11-04	102.38999938964844	102.8499984741211	99.87000274658203	101.0199966430664	100.04407501220703	3054500
327	2021-11-05	101.19000244140625	102.66999816894531	101.05000305175781	101.68000030517578	100.69770050048828	2127800
328	2021-11-08	101.87999725341797	101.98999786376953	100.51000213623047	101.41999816894531	100.44021606445312	3686700
329	2021-11-09	101.79000091552734	102.25	101.2300033569336	101.95999908447266	100.9749984741211	2876300
330	2021-11-10	101.27999877929688	101.91000366210938	100.69000244140625	101.62000274658203	101.62000274658203	1876700
331	2021-11-11	101.36000061035156	101.55999755859375	99.95999908447266	100.25	100.25	2002600
332	2021-11-12	100.25	100.5	99.58000183105469	99.87999725341797	99.87999725341797	2504100
333	2021-11-15	100.23999786376953	101.01000213623047	99.7300033569336	100.5999984741211	100.5999984741211	2362900
334	2021-11-16	100.52999877929688	100.7699966430664	98.95999908447266	99.08000183105469	99.08000183105469	3758800
335	2021-11-17	99.0	99.25	98.41000366210938	98.98999786376953	98.98999786376953	2368600
336	2021-11-18	98.58000183105469	98.66000366210938	97.9800033569336	98.37000274658203	98.37000274658203	2809800
337	2021-11-19	98.44999694824219	98.76000213623047	97.95999908447266	98.41999816894531	98.41999816894531	2986300
338	2021-11-22	98.5	100.55000305175781	98.31999969482422	100.25	100.25	3913900
339	2021-11-23	100.48999786376953	101.06999969482422	99.37999725341797	100.73999786376953	100.73999786376953	3174100
340	2021-11-24	100.98999786376953	101.19000244140625	99.91999816894531	100.18000030517578	100.18000030517578	2236800
341	2021-11-26	99.18000030517578	100.66000366210938	99.1500015258789	99.27999877929688	99.27999877929688	1805400
342	2021-11-29	99.91999816894531	100.48999786376953	99.11000061035156	100.22000122070312	100.22000122070312	2128900
343	2021-11-30	99.6500015258789	99.72000122070312	96.75	97.01000213623047	97.01000213623047	3873200
344	2021-12-01	97.44000244140625	99.0	96.58000183105469	96.62000274658203	96.62000274658203	2825600
345	2021-12-02	97.0999984741211	98.68000030517578	96.93000030517578	97.6500015258789	97.6500015258789	2956200
346	2021-12-03	98.0999984741211	99.94999694824219	97.30999755859375	99.87999725341797	99.87999725341797	3106800