Volt/voltron/data/PCAR.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	86.5	87.23999786376953	85.12000274658203	85.73999786376953	83.86238861083984	2678700
3	2020-07-27	85.73999786376953	86.88999938964844	85.2699966430664	85.91999816894531	84.0384521484375	1586800
4	2020-07-28	85.97000122070312	86.62999725341797	85.01000213623047	85.44999694824219	83.57874298095703	1997100
5	2020-07-29	85.05999755859375	86.19999694824219	85.01000213623047	85.98999786376953	84.1069107055664	1643800
6	2020-07-30	85.12999725341797	85.12999725341797	84.02999877929688	84.61000061035156	82.75714111328125	1238300
7	2020-07-31	84.2300033569336	85.08999633789062	83.69999694824219	85.08000183105469	83.21684265136719	1587200
8	2020-08-03	84.97000122070312	86.18000030517578	84.75	85.61000061035156	83.7352294921875	1309100
9	2020-08-04	84.70999908447266	85.30000305175781	84.5	84.91000366210938	83.05057525634766	1415300
10	2020-08-05	85.5999984741211	86.97000122070312	85.0	86.9000015258789	84.99699401855469	1467900
11	2020-08-06	86.52999877929688	87.38999938964844	86.52999877929688	87.36000061035156	85.4469223022461	1434900
12	2020-08-07	87.05999755859375	88.62999725341797	86.80999755859375	88.5999984741211	86.65975952148438	1361700
13	2020-08-10	88.58000183105469	90.63999938964844	87.36000061035156	89.8499984741211	88.2009506225586	2262900
14	2020-08-11	90.4800033569336	91.30000305175781	89.80999755859375	90.38999938964844	88.73104095458984	1522800
15	2020-08-12	90.61000061035156	90.98999786376953	89.87000274658203	90.33000183105469	88.67213439941406	1575700
16	2020-08-13	90.0199966430664	90.0199966430664	88.25	88.5	86.87571716308594	1550100
17	2020-08-14	88.5	89.45999908447266	88.01000213623047	88.94999694824219	87.31746673583984	1365600
18	2020-08-17	89.25	89.52999877929688	88.37000274658203	88.61000061035156	86.98370361328125	1856700
19	2020-08-18	88.95999908447266	89.4800033569336	88.37999725341797	88.55999755859375	86.93461608886719	986500
20	2020-08-19	88.45999908447266	89.05000305175781	87.76000213623047	88.11000061035156	86.49288177490234	1402100
21	2020-08-20	87.66999816894531	88.3499984741211	86.88999938964844	87.18000030517578	85.5799560546875	984400
22	2020-08-21	87.04000091552734	87.44000244140625	86.45999908447266	87.0199966430664	85.42288208007812	1300400
23	2020-08-24	87.25	87.91000366210938	86.69999694824219	86.9000015258789	85.30509185791016	1695600
24	2020-08-25	87.45999908447266	87.83999633789062	86.16999816894531	86.41000366210938	84.82408142089844	1324600
25	2020-08-26	86.06999969482422	87.23999786376953	85.41999816894531	86.87000274658203	85.27564239501953	1103100
26	2020-08-27	87.44000244140625	87.55000305175781	85.97000122070312	86.33000183105469	84.74554443359375	1105700
27	2020-08-28	86.08999633789062	86.5	85.5199966430664	86.48999786376953	84.90261840820312	1149900
28	2020-08-31	85.97000122070312	86.66999816894531	85.69000244140625	85.83999633789062	84.26453399658203	1435600
29	2020-09-01	85.9800033569336	87.12999725341797	85.01000213623047	87.05000305175781	85.45233154296875	1730400
30	2020-09-02	87.04000091552734	88.19999694824219	87.04000091552734	87.87999725341797	86.26709747314453	1534700
31	2020-09-03	88.86000061035156	89.02999877929688	84.79000091552734	85.44999694824219	83.88169860839844	1610600
32	2020-09-04	86.38999938964844	86.7699966430664	85.01000213623047	85.62000274658203	84.048583984375	1490400
33	2020-09-08	84.81999969482422	85.23999786376953	83.36000061035156	83.48999786376953	81.95767211914062	1752500
34	2020-09-09	83.87999725341797	85.51000213623047	83.55000305175781	84.95999908447266	83.40069580078125	2129300
35	2020-09-10	84.54000091552734	85.62999725341797	82.36000061035156	82.83999633789062	81.31959533691406	1415800
36	2020-09-11	83.05000305175781	84.2300033569336	82.9000015258789	83.88999938964844	82.35033416748047	2842900
37	2020-09-14	84.63999938964844	86.58999633789062	84.19999694824219	86.36000061035156	84.77499389648438	1551500
38	2020-09-15	86.38999938964844	86.9800033569336	85.66000366210938	85.7699966430664	84.1958236694336	1743000
39	2020-09-16	86.7699966430664	87.29000091552734	85.8499984741211	86.41999816894531	84.83389282226562	1328800
40	2020-09-17	85.04000091552734	86.9000015258789	84.2300033569336	85.86000061035156	84.28417205810547	1621700
41	2020-09-18	85.94000244140625	86.23999786376953	83.9800033569336	84.23999786376953	82.69390869140625	2237100
42	2020-09-21	83.41000366210938	83.58000183105469	80.36000061035156	81.86000061035156	80.35758972167969	1665800
43	2020-09-22	81.4800033569336	83.16999816894531	80.97000122070312	82.33999633789062	80.82878112792969	1342500
44	2020-09-23	82.58000183105469	83.55000305175781	81.16999816894531	81.61000061035156	80.1121826171875	1465700
45	2020-09-24	81.25	83.19999694824219	80.41000366210938	82.16000366210938	80.65209197998047	1093800
46	2020-09-25	82.54000091552734	84.0999984741211	81.80999755859375	83.52999877929688	81.99694061279297	1192900
47	2020-09-28	84.66999816894531	86.6500015258789	84.66999816894531	86.55000305175781	84.96151733398438	1588300
48	2020-09-29	86.26000213623047	87.19999694824219	85.77999877929688	86.1500015258789	84.56885528564453	1120000
49	2020-09-30	86.52999877929688	87.69999694824219	84.68000030517578	85.27999877929688	83.71481323242188	1984600
50	2020-10-01	86.01000213623047	86.22000122070312	83.55999755859375	84.48999786376953	82.93931579589844	1136000
51	2020-10-02	83.55000305175781	85.83999633789062	82.8499984741211	84.98999786376953	83.43013763427734	1038900
52	2020-10-05	85.93000030517578	88.43000030517578	85.68000030517578	88.08999633789062	86.4732437133789	1195900
53	2020-10-06	88.08000183105469	89.8499984741211	87.44999694824219	87.68000030517578	86.0707778930664	1253200
54	2020-10-07	88.7699966430664	90.0	88.37000274658203	89.88999938964844	88.24021911621094	1060100
55	2020-10-08	89.61000061035156	89.95999908447266	88.0	89.94000244140625	88.28929138183594	779500
56	2020-10-09	90.0	90.95999908447266	88.83000183105469	89.22000122070312	87.58250427246094	1837600
57	2020-10-12	90.22000122070312	90.2699966430664	89.12999725341797	89.77999877929688	88.13223266601562	1746300
58	2020-10-13	88.94000244140625	89.9000015258789	87.5999984741211	88.54000091552734	86.91499328613281	1667100
59	2020-10-14	88.26000213623047	90.0	88.26000213623047	88.97000122070312	87.33708953857422	1182800
60	2020-10-15	87.9800033569336	89.23999786376953	87.86000061035156	89.16000366210938	87.52361297607422	928000
61	2020-10-16	89.61000061035156	91.33000183105469	87.94999694824219	89.94000244140625	88.28929138183594	1918200
62	2020-10-19	89.97000122070312	91.5999984741211	89.97000122070312	91.05999755859375	89.38873291015625	2596200
63	2020-10-20	91.37999725341797	92.0	89.0	90.33999633789062	88.68195343017578	3928900
64	2020-10-21	90.08999633789062	91.77999877929688	90.0199966430664	90.91000366210938	89.24148559570312	2538600
65	2020-10-22	92.0199966430664	92.4800033569336	90.5999984741211	91.69000244140625	90.0071792602539	1730100
66	2020-10-23	92.06999969482422	92.95999908447266	91.73999786376953	92.63999938964844	90.93974304199219	1556400
67	2020-10-26	91.26000213623047	91.41999816894531	89.48999786376953	90.56999969482422	88.9077377319336	1896800
68	2020-10-27	90.76000213623047	91.38999938964844	88.37000274658203	88.44999694824219	86.8266372680664	1339600
69	2020-10-28	86.79000091552734	87.5199966430664	84.88999938964844	84.88999938964844	83.33197784423828	1855100
70	2020-10-29	84.6500015258789	86.58000183105469	84.22000122070312	85.66999816894531	84.09766387939453	1261700
71	2020-10-30	85.05000305175781	85.87999725341797	84.37000274658203	85.37999725341797	83.81298828125	1357800
72	2020-11-02	86.6500015258789	88.91000366210938	86.37999725341797	88.83000183105469	87.19966888427734	1498700
73	2020-11-03	90.08999633789062	92.33000183105469	89.52999877929688	91.77999877929688	90.09552001953125	1640900
74	2020-11-04	92.72000122070312	93.30000305175781	88.61000061035156	88.75	87.12113189697266	1521400
75	2020-11-05	89.19999694824219	91.30999755859375	88.08999633789062	90.61000061035156	88.94700622558594	1218500
76	2020-11-06	91.62999725341797	91.62999725341797	89.66999816894531	90.08999633789062	88.43653869628906	1131200
77	2020-11-09	95.0	95.81999969482422	90.43000030517578	90.5999984741211	89.25421905517578	2453700
78	2020-11-10	89.88999938964844	92.61000061035156	89.69000244140625	91.12000274658203	89.76649475097656	2024800
79	2020-11-11	91.73999786376953	91.88999938964844	89.62000274658203	90.16999816894531	88.83059692382812	1495100
80	2020-11-12	89.75	90.1500015258789	88.41999816894531	88.98999786376953	87.66812896728516	1322800
81	2020-11-13	89.83000183105469	90.18000030517578	89.02999877929688	89.91000366210938	88.57447052001953	1271100
82	2020-11-16	90.5999984741211	91.26000213623047	88.0	89.91999816894531	88.58431243896484	1385900
83	2020-11-17	89.38999938964844	89.38999938964844	88.02999877929688	88.81999969482422	87.50065612792969	1070500
84	2020-11-18	89.44000244140625	90.94999694824219	88.38999938964844	89.83999633789062	88.50550079345703	1033000
85	2020-11-19	89.27999877929688	90.2300033569336	88.0199966430664	90.04000091552734	88.70252990722656	1022200
86	2020-11-20	88.1500015258789	89.80000305175781	87.76000213623047	88.77999877929688	87.46125030517578	1660300
87	2020-11-23	90.7300033569336	90.7300033569336	88.5	89.55999755859375	88.22966003417969	1144200
88	2020-11-24	88.83000183105469	90.81999969482422	88.83000183105469	90.41000366210938	89.0670394897461	1978100
89	2020-11-25	90.58999633789062	90.7699966430664	88.55000305175781	88.81999969482422	87.50065612792969	1304700
90	2020-11-27	88.8499984741211	89.68000030517578	87.56999969482422	87.73999786376953	86.43669128417969	590400
91	2020-11-30	87.23999786376953	87.9000015258789	86.37000274658203	87.05999755859375	85.76679992675781	2093100
92	2020-12-01	87.94999694824219	88.87999725341797	87.26000213623047	87.27999877929688	85.98352813720703	1420000
93	2020-12-02	87.0	88.0	86.5199966430664	87.1500015258789	85.85546875	1260800
94	2020-12-03	87.08999633789062	87.55000305175781	86.08000183105469	86.25	84.96883392333984	2070300
95	2020-12-04	86.33000183105469	87.38999938964844	85.69999694824219	86.69999694824219	85.41213989257812	2042700
96	2020-12-07	86.41000366210938	86.80999755859375	85.75	86.30999755859375	85.02793884277344	1571900
97	2020-12-08	86.16000366210938	86.86000061035156	86.11000061035156	86.41000366210938	85.12645721435547	885200
98	2020-12-09	86.41000366210938	87.58999633789062	86.11000061035156	87.37999725341797	86.08204650878906	1717600
99	2020-12-10	86.73999786376953	87.13999938964844	85.51000213623047	85.75	84.47625732421875	1035800
100	2020-12-11	84.91999816894531	85.93000030517578	84.68000030517578	85.45999908447266	84.19055938720703	1131800
101	2020-12-14	85.66999816894531	86.43000030517578	84.37999725341797	84.45999908447266	83.20541381835938	1089400
102	2020-12-15	86.16000366210938	87.5199966430664	85.63999938964844	87.29000091552734	85.9933853149414	1727900
103	2020-12-16	86.91999816894531	87.58000183105469	86.5999984741211	86.88999938964844	85.59931945800781	1412700
104	2020-12-17	86.4800033569336	86.87000274658203	85.16000366210938	85.7699966430664	85.18219757080078	1704300
105	2020-12-18	86.2699966430664	86.56999969482422	85.0	86.01000213623047	85.4205551147461	3717700
106	2020-12-21	84.69999694824219	86.18000030517578	84.06999969482422	85.8499984741211	85.26165008544922	1190800
107	2020-12-22	85.69000244140625	85.69999694824219	84.66000366210938	84.87000274658203	84.28836822509766	917000
108	2020-12-23	85.0199966430664	85.5	84.68000030517578	85.08999633789062	84.5068588256836	951400
109	2020-12-24	85.4000015258789	86.19999694824219	85.0	86.11000061035156	85.5198745727539	373000
110	2020-12-28	86.73999786376953	86.9800033569336	85.37999725341797	85.58000183105469	84.9935073852539	586800
111	2020-12-29	86.01000213623047	86.4000015258789	84.30000305175781	85.31999969482422	84.73529052734375	850900
112	2020-12-30	85.58000183105469	86.08000183105469	85.16999816894531	85.87000274658203	85.28152465820312	561600
113	2020-12-31	85.55000305175781	86.3499984741211	85.33000183105469	86.27999877929688	85.68870544433594	879800
114	2021-01-04	86.61000061035156	87.37000274658203	84.2699966430664	84.72000122070312	84.13939666748047	1684200
115	2021-01-05	84.70999908447266	85.68000030517578	84.2300033569336	85.44999694824219	84.86438751220703	1151500
116	2021-01-06	85.72000122070312	89.93000030517578	85.37000274658203	88.80999755859375	88.20136260986328	2035300
117	2021-01-07	87.79000091552734	89.83000183105469	87.69999694824219	88.4000015258789	87.79418182373047	1718600
118	2021-01-08	88.66999816894531	88.94999694824219	86.5999984741211	87.80000305175781	87.19829559326172	1267500
119	2021-01-11	87.5199966430664	88.2699966430664	87.06999969482422	88.22000122070312	87.61541748046875	835200
120	2021-01-12	88.44999694824219	89.66000366210938	87.66999816894531	89.45999908447266	88.84690856933594	963900
121	2021-01-13	89.73999786376953	89.9000015258789	88.12999725341797	88.94999694824219	88.34040832519531	1157600
122	2021-01-14	89.0	89.87999725341797	88.73999786376953	89.26000213623047	88.64828491210938	918100
123	2021-01-15	88.7300033569336	88.7300033569336	86.37999725341797	88.16000366210938	87.55582427978516	1206800
124	2021-01-19	88.16999816894531	89.58000183105469	87.98999786376953	89.20999908447266	88.59862518310547	1293800
125	2021-01-20	91.88999938964844	92.94999694824219	89.19999694824219	89.38999938964844	88.77738952636719	2656400
126	2021-01-21	92.91999816894531	103.19000244140625	91.87999725341797	98.73999786376953	98.06330871582031	8088100
127	2021-01-22	98.05000305175781	100.75	97.31999969482422	98.8499984741211	98.17256164550781	3454500
128	2021-01-25	101.0	101.79000091552734	97.66000366210938	97.94000244140625	97.26880645751953	3080500
129	2021-01-26	95.87000274658203	98.1500015258789	94.08999633789062	97.80999755859375	97.13968658447266	3105000
130	2021-01-27	96.6500015258789	98.52999877929688	95.08000183105469	96.4000015258789	95.7393569946289	3190400
131	2021-01-28	97.44000244140625	98.9000015258789	93.47000122070312	93.55000305175781	92.90888214111328	2568000
132	2021-01-29	92.83999633789062	93.73999786376953	89.69000244140625	91.22000122070312	90.59485626220703	3065500
133	2021-02-01	91.80000305175781	92.18000030517578	90.55000305175781	91.18000030517578	90.55513000488281	1844000
134	2021-02-02	92.25	92.31999969482422	90.05000305175781	91.88999938964844	91.26026153564453	2048400
135	2021-02-03	92.9000015258789	96.11000061035156	92.23999786376953	95.66999816894531	95.01435089111328	3260700
136	2021-02-04	97.13999938964844	97.98999786376953	95.80000305175781	97.0999984741211	96.43455505371094	2353400
137	2021-02-05	97.5999984741211	98.37000274658203	96.13999938964844	96.58000183105469	95.91812133789062	1729200
138	2021-02-08	97.38999938964844	97.38999938964844	95.83000183105469	96.7699966430664	96.42630004882812	1210700
139	2021-02-09	97.11000061035156	99.69000244140625	96.04000091552734	99.41000366210938	99.05693054199219	2501200
140	2021-02-10	100.30999755859375	101.4000015258789	98.62000274658203	99.5999984741211	99.24625396728516	1520000
141	2021-02-11	99.9800033569336	100.2300033569336	96.58000183105469	98.5999984741211	98.24980163574219	1274400
142	2021-02-12	98.44999694824219	99.06999969482422	96.51000213623047	98.0	97.65193939208984	1302300
143	2021-02-16	98.68000030517578	98.87999725341797	96.26000213623047	97.12999725341797	96.78502655029297	1569400
144	2021-02-17	96.16000366210938	96.63999938964844	94.52999877929688	96.05000305175781	95.7088623046875	1302000
145	2021-02-18	95.36000061035156	95.58000183105469	93.41999816894531	94.8499984741211	94.51312255859375	1377900
146	2021-02-19	94.9800033569336	96.19999694824219	94.5199966430664	95.19000244140625	94.85192108154297	1489200
147	2021-02-22	95.0	95.56999969482422	93.69000244140625	94.68000030517578	94.3437271118164	1531600
148	2021-02-23	94.0999984741211	94.54000091552734	91.3499984741211	93.33000183105469	92.99852752685547	2210600
149	2021-02-24	91.58000183105469	94.41000366210938	91.55999755859375	94.27999877929688	93.94514465332031	2003900
150	2021-02-25	94.0999984741211	94.79000091552734	92.1500015258789	92.72000122070312	92.39069366455078	1348500
151	2021-02-26	92.83999633789062	93.19999694824219	90.83999633789062	90.98999786376953	90.66683197021484	2708900
152	2021-03-01	91.83999633789062	94.80000305175781	91.55000305175781	93.72000122070312	93.38713836669922	2027600
153	2021-03-02	94.06999969482422	94.69999694824219	92.81999969482422	94.18000030517578	93.84550476074219	2047000
154	2021-03-03	93.66000366210938	96.47000122070312	93.30000305175781	95.23999786376953	94.90174102783203	2013000
155	2021-03-04	94.9000015258789	96.05000305175781	91.37999725341797	92.4000015258789	92.07183074951172	2251600
156	2021-03-05	93.36000061035156	94.36000061035156	90.1500015258789	94.1500015258789	93.81561279296875	1977200
157	2021-03-08	93.25	94.80999755859375	92.41000366210938	93.44000244140625	93.1081314086914	1756100
158	2021-03-09	94.4800033569336	96.94000244140625	93.80000305175781	95.2300033569336	94.89177703857422	2919100
159	2021-03-10	96.2300033569336	97.5999984741211	95.81999969482422	96.58999633789062	96.24694061279297	1775600
160	2021-03-11	97.25	98.26000213623047	96.52999877929688	97.75	97.40282440185547	1618400
161	2021-03-12	97.69999694824219	97.80000305175781	96.08000183105469	96.94999694824219	96.60566711425781	1494000
162	2021-03-15	96.91000366210938	99.4800033569336	96.69999694824219	99.44000244140625	99.08682250976562	1508300
163	2021-03-16	99.0	99.41000366210938	95.41999816894531	95.69000244140625	95.35014343261719	1275500
164	2021-03-17	95.30999755859375	96.80999755859375	94.72000122070312	96.16999816894531	95.82843780517578	1155200
165	2021-03-18	95.58999633789062	97.23999786376953	94.7699966430664	95.12000274658203	94.78216552734375	1867300
166	2021-03-19	95.52999877929688	95.91999816894531	93.63999938964844	95.05999755859375	94.72237396240234	3139100
167	2021-03-22	94.54000091552734	95.72000122070312	93.44000244140625	93.58000183105469	93.24763488769531	1621200
168	2021-03-23	91.98999786376953	93.12000274658203	90.77999877929688	91.16999816894531	90.84619140625	1786500
169	2021-03-24	91.08999633789062	92.45999908447266	90.6500015258789	90.69000244140625	90.36790466308594	1435700
170	2021-03-25	91.0199966430664	92.75	89.61000061035156	92.2699966430664	91.9422836303711	2122600
171	2021-03-26	92.25	93.77999877929688	91.97000122070312	93.68000030517578	93.34728240966797	1534300
172	2021-03-29	93.69999694824219	94.33999633789062	92.30000305175781	93.19000244140625	92.85902404785156	1668400
173	2021-03-30	92.8499984741211	93.68000030517578	92.58000183105469	93.31999969482422	92.98855590820312	1210600
174	2021-03-31	94.05000305175781	94.3499984741211	92.4800033569336	92.91999816894531	92.58998107910156	2380200
175	2021-04-01	92.83000183105469	93.5999984741211	91.3499984741211	92.02999877929688	91.70314025878906	1622200
176	2021-04-05	92.94999694824219	94.20999908447266	92.62000274658203	93.95999908447266	93.62628173828125	1709700
177	2021-04-06	92.33999633789062	93.94000244140625	92.04000091552734	92.8499984741211	92.52022552490234	1745300
178	2021-04-07	92.63999938964844	93.22000122070312	92.37000274658203	92.47000122070312	92.1415786743164	1074100
179	2021-04-08	92.58999633789062	92.94999694824219	91.63999938964844	92.83999633789062	92.51026153564453	1012000
180	2021-04-09	92.86000061035156	93.56999969482422	92.45999908447266	93.36000061035156	93.0284194946289	1221900
181	2021-04-12	93.08000183105469	95.36000061035156	93.08000183105469	95.29000091552734	94.9515609741211	1303800
182	2021-04-13	95.02999877929688	95.30000305175781	93.88999938964844	94.72000122070312	94.38359069824219	2178100
183	2021-04-14	95.43000030517578	95.68000030517578	93.44999694824219	93.62000274658203	93.2874984741211	1383400
184	2021-04-15	94.2699966430664	95.08999633789062	93.52999877929688	95.02999877929688	94.6924819946289	1470500
185	2021-04-16	95.04000091552734	95.81999969482422	93.97000122070312	94.91999816894531	94.58287811279297	1249700
186	2021-04-19	94.56999969482422	94.75	92.73999786376953	93.3499984741211	93.01844787597656	1561500
187	2021-04-20	93.16000366210938	93.7300033569336	91.70999908447266	92.0999984741211	91.77288818359375	2275200
188	2021-04-21	92.27999877929688	93.69000244140625	91.01000213623047	93.62999725341797	93.29745483398438	2175500
189	2021-04-22	93.52999877929688	93.7300033569336	91.83000183105469	92.20999908447266	91.88249969482422	1815600
190	2021-04-23	93.8499984741211	93.8499984741211	92.36000061035156	93.3499984741211	93.01844787597656	1727400
191	2021-04-26	93.45999908447266	93.83000183105469	92.83000183105469	93.33999633789062	93.00848388671875	1753600
192	2021-04-27	92.68000030517578	93.41000366210938	90.30000305175781	91.27999877929688	90.95580291748047	3058900
193	2021-04-28	92.55000305175781	92.72000122070312	90.05000305175781	90.68000030517578	90.3579330444336	3261900
194	2021-04-29	91.1500015258789	91.94000244140625	90.43000030517578	91.9000015258789	91.57360076904297	2515200
195	2021-04-30	91.06999969482422	91.47000122070312	89.7300033569336	89.87999725341797	89.56077575683594	2735400
196	2021-05-03	90.80000305175781	91.1500015258789	90.43000030517578	90.79000091552734	90.46754455566406	1337600
197	2021-05-04	90.58000183105469	90.91999816894531	89.05999755859375	90.05999755859375	89.7401351928711	2417900
198	2021-05-05	90.0999984741211	91.58999633789062	89.13999938964844	91.2300033569336	90.9059829711914	3232900
199	2021-05-06	91.7699966430664	93.80999755859375	91.55999755859375	93.7300033569336	93.39710235595703	1950000
200	2021-05-07	93.44999694824219	94.66000366210938	92.61000061035156	94.5	94.16436767578125	1985100
201	2021-05-10	94.98999786376953	96.70999908447266	94.56999969482422	95.7300033569336	95.38999938964844	2356000
202	2021-05-11	95.06999969482422	95.69000244140625	94.18000030517578	94.76000213623047	94.76000213623047	2020700
203	2021-05-12	94.12999725341797	94.87999725341797	91.68000030517578	91.8499984741211	91.8499984741211	1457200
204	2021-05-13	91.5	95.08999633789062	91.13999938964844	94.2300033569336	94.2300033569336	2446800
205	2021-05-14	94.83999633789062	94.86000061035156	93.66999816894531	94.66000366210938	94.66000366210938	1158900
206	2021-05-17	94.6500015258789	95.0	93.45999908447266	93.80000305175781	93.80000305175781	1021400
207	2021-05-18	93.98999786376953	93.98999786376953	90.94999694824219	91.04000091552734	91.04000091552734	1578200
208	2021-05-19	89.94999694824219	91.30999755859375	88.68000030517578	91.2699966430664	91.2699966430664	1969000
209	2021-05-20	91.2699966430664	91.33999633789062	90.51000213623047	90.80999755859375	90.80999755859375	1293300
210	2021-05-21	91.3499984741211	92.29000091552734	91.05999755859375	92.02999877929688	92.02999877929688	2430900
211	2021-05-24	92.7300033569336	92.7300033569336	91.79000091552734	91.83999633789062	91.83999633789062	900600
212	2021-05-25	91.8499984741211	92.4800033569336	90.37999725341797	90.55000305175781	90.55000305175781	813900
213	2021-05-26	90.54000091552734	90.9000015258789	90.12999725341797	90.79000091552734	90.79000091552734	1161800
214	2021-05-27	91.70999908447266	91.9800033569336	90.77999877929688	91.37000274658203	91.37000274658203	1752900
215	2021-05-28	91.69999694824219	91.7300033569336	90.80999755859375	91.55999755859375	91.55999755859375	1172700
216	2021-06-01	92.33000183105469	93.06999969482422	92.08000183105469	92.45999908447266	92.45999908447266	1096300
217	2021-06-02	93.05000305175781	93.05000305175781	91.94000244140625	92.29000091552734	92.29000091552734	1282900
218	2021-06-03	91.58999633789062	93.80000305175781	91.58000183105469	93.0199966430664	93.0199966430664	1598600
219	2021-06-04	93.23999786376953	95.36000061035156	93.05000305175781	94.93000030517578	94.93000030517578	1728200
220	2021-06-07	95.25	95.29000091552734	92.94999694824219	93.37000274658203	93.37000274658203	1302400
221	2021-06-08	93.55999755859375	93.75	92.70999908447266	93.4800033569336	93.4800033569336	1178900
222	2021-06-09	93.88999938964844	93.88999938964844	92.58000183105469	92.58999633789062	92.58999633789062	823100
223	2021-06-10	93.26000213623047	93.38999938964844	91.58999633789062	91.70999908447266	91.70999908447266	1322900
224	2021-06-11	92.2300033569336	92.54000091552734	91.5	92.37000274658203	92.37000274658203	1292300
225	2021-06-14	92.16000366210938	92.27999877929688	90.54000091552734	91.06999969482422	91.06999969482422	1603800
226	2021-06-15	92.01000213623047	92.36000061035156	91.02999877929688	92.33000183105469	92.33000183105469	1284900
227	2021-06-16	92.16000366210938	92.2300033569336	90.95999908447266	91.36000061035156	91.36000061035156	1371800
228	2021-06-17	91.1500015258789	91.66999816894531	88.70999908447266	89.58000183105469	89.58000183105469	1859700
229	2021-06-18	88.4800033569336	88.88999938964844	86.95999908447266	87.04000091552734	87.04000091552734	3158900
230	2021-06-21	87.58999633789062	88.58000183105469	87.36000061035156	87.4000015258789	87.4000015258789	1931700
231	2021-06-22	87.33999633789062	87.77999877929688	86.52999877929688	87.37000274658203	87.37000274658203	3334000
232	2021-06-23	88.56999969482422	88.56999969482422	86.80999755859375	87.73999786376953	87.73999786376953	2556000
233	2021-06-24	88.61000061035156	89.2300033569336	88.2699966430664	88.4800033569336	88.4800033569336	1723500
234	2021-06-25	88.79000091552734	89.56999969482422	88.4000015258789	88.9800033569336	88.9800033569336	2521800
235	2021-06-28	89.25	89.37000274658203	88.29000091552734	88.63999938964844	88.63999938964844	1460500
236	2021-06-29	89.05999755859375	89.3499984741211	87.63999938964844	88.16999816894531	88.16999816894531	1200300
237	2021-06-30	88.62999725341797	89.44000244140625	88.13999938964844	89.25	89.25	1507500
238	2021-07-01	89.5999984741211	90.08999633789062	88.66000366210938	88.79000091552734	88.79000091552734	1223800
239	2021-07-02	89.02999877929688	89.05000305175781	88.04000091552734	88.30000305175781	88.30000305175781	1498200
240	2021-07-06	88.0	88.12000274658203	85.01000213623047	86.75	86.75	1940700
241	2021-07-07	86.79000091552734	87.20999908447266	85.95999908447266	86.86000061035156	86.86000061035156	1591200
242	2021-07-08	86.08999633789062	86.76000213623047	85.4000015258789	85.66000366210938	85.66000366210938	1547500
243	2021-07-09	86.0199966430664	87.88999938964844	86.0199966430664	87.5	87.5	1315100
244	2021-07-12	87.16000366210938	88.69999694824219	86.30999755859375	88.30999755859375	88.30999755859375	1450700
245	2021-07-13	89.7300033569336	89.7300033569336	87.30999755859375	87.5999984741211	87.5999984741211	1233600
246	2021-07-14	87.5999984741211	87.94000244140625	87.08000183105469	87.75	87.75	1228500
247	2021-07-15	88.01000213623047	89.11000061035156	87.63999938964844	88.33999633789062	88.33999633789062	1835100
248	2021-07-16	88.16999816894531	89.08999633789062	87.48999786376953	87.61000061035156	87.61000061035156	1865900
249	2021-07-19	86.68000030517578	87.4000015258789	86.2300033569336	86.70999908447266	86.70999908447266	2599000
250	2021-07-20	86.86000061035156	88.87000274658203	86.54000091552734	88.08999633789062	88.08999633789062	1732800
251	2021-07-21	88.13999938964844	89.33000183105469	87.97000122070312	88.1500015258789	88.1500015258789	1289500
252	2021-07-22	88.01000213623047	88.01000213623047	86.87000274658203	87.13999938964844	87.13999938964844	1485700
253	2021-07-23	87.4000015258789	87.87000274658203	87.06999969482422	87.58000183105469	87.58000183105469	1280600
254	2021-07-26	87.47000122070312	88.0999984741211	86.62000274658203	86.91000366210938	86.91000366210938	1352500
255	2021-07-27	86.0	87.30000305175781	83.7699966430664	84.61000061035156	84.61000061035156	3430400
256	2021-07-28	84.12000274658203	84.19000244140625	82.72000122070312	82.75	82.75	2566600
257	2021-07-29	83.54000091552734	84.30000305175781	82.9000015258789	83.29000091552734	83.29000091552734	5007100
258	2021-07-30	82.8499984741211	83.79000091552734	82.80000305175781	82.98999786376953	82.98999786376953	3777500
259	2021-08-02	83.94000244140625	84.33999633789062	81.9800033569336	82.0999984741211	82.0999984741211	2697300
260	2021-08-03	82.30000305175781	83.23999786376953	81.01000213623047	81.8499984741211	81.8499984741211	3208500
261	2021-08-04	81.5999984741211	82.19000244140625	80.94000244140625	81.0999984741211	81.0999984741211	3607600
262	2021-08-05	81.54000091552734	81.63999938964844	80.0	80.08999633789062	80.08999633789062	3246300
263	2021-08-06	80.69999694824219	80.98999786376953	79.97000122070312	80.04000091552734	80.04000091552734	3876600
264	2021-08-09	79.91999816894531	80.91000366210938	79.52999877929688	79.9000015258789	79.9000015258789	3610200
265	2021-08-10	79.95999908447266	80.75	79.23999786376953	79.75	79.75	3428500
266	2021-08-11	80.36000061035156	82.80000305175781	79.98999786376953	82.77999877929688	82.77999877929688	2429700
267	2021-08-12	82.79000091552734	83.19999694824219	81.81999969482422	82.0199966430664	82.0199966430664	2303000
268	2021-08-13	82.18000030517578	82.31999969482422	81.0	81.13999938964844	81.13999938964844	1091600
269	2021-08-16	80.91000366210938	81.55999755859375	80.19000244140625	81.16000366210938	81.16000366210938	1162700
270	2021-08-17	80.37000274658203	80.5	79.05000305175781	80.13999938964844	80.13999938964844	1867500
271	2021-08-18	79.7300033569336	80.2300033569336	79.62000274658203	79.9000015258789	79.9000015258789	1978900
272	2021-08-19	79.44999694824219	80.66999816894531	79.25	80.37000274658203	80.37000274658203	4484200
273	2021-08-20	80.38999938964844	80.68000030517578	79.62000274658203	80.2699966430664	80.2699966430664	1759500
274	2021-08-23	80.47000122070312	80.91000366210938	79.87999725341797	80.4000015258789	80.4000015258789	1487900
275	2021-08-24	80.76000213623047	81.83999633789062	80.63999938964844	81.75	81.75	1882800
276	2021-08-25	81.36000061035156	82.25	81.27999877929688	81.97000122070312	81.97000122070312	1658600
277	2021-08-26	81.80000305175781	81.83999633789062	81.20999908447266	81.47000122070312	81.47000122070312	1847300
278	2021-08-27	81.58999633789062	82.41999816894531	81.4000015258789	82.25	82.25	1843400
279	2021-08-30	82.44000244140625	82.4800033569336	81.72000122070312	82.05000305175781	82.05000305175781	1237600
280	2021-08-31	82.0	82.12999725341797	81.4800033569336	81.87000274658203	81.87000274658203	1910600
281	2021-09-01	82.38999938964844	82.7300033569336	81.73999786376953	82.66000366210938	82.66000366210938	1620500
282	2021-09-02	82.80000305175781	84.19999694824219	82.68000030517578	83.91000366210938	83.91000366210938	2437100
283	2021-09-03	83.70999908447266	85.22000122070312	83.51000213623047	84.43000030517578	84.43000030517578	2053400
284	2021-09-07	83.81999969482422	84.52999877929688	82.1500015258789	82.5199966430664	82.5199966430664	2514600
285	2021-09-08	82.13999938964844	82.41999816894531	81.19999694824219	82.30000305175781	82.30000305175781	2058000
286	2021-09-09	82.77999877929688	83.47000122070312	82.31999969482422	83.20999908447266	83.20999908447266	3577900
287	2021-09-10	83.29000091552734	84.1500015258789	82.9800033569336	83.61000061035156	83.61000061035156	2495500
288	2021-09-13	84.6500015258789	85.0	83.12999725341797	84.37999725341797	84.37999725341797	3453200
289	2021-09-14	84.72000122070312	84.8499984741211	83.41999816894531	83.93000030517578	83.93000030517578	2752800
290	2021-09-15	84.0999984741211	85.33000183105469	83.79000091552734	84.58000183105469	84.58000183105469	4153400
291	2021-09-16	84.69999694824219	84.7699966430664	82.3499984741211	82.44000244140625	82.44000244140625	3465000
292	2021-09-17	83.68000030517578	83.68000030517578	80.94999694824219	81.55000305175781	81.55000305175781	4615300
293	2021-09-20	80.48999786376953	80.56999969482422	79.41999816894531	79.87000274658203	79.87000274658203	5872300
294	2021-09-21	79.87999725341797	80.20999908447266	78.72000122070312	78.97000122070312	78.97000122070312	3049100
295	2021-09-22	79.91000366210938	80.62000274658203	79.31999969482422	79.41999816894531	79.41999816894531	3153600
296	2021-09-23	79.62000274658203	81.52999877929688	79.5	80.83999633789062	80.83999633789062	2068400
297	2021-09-24	80.5	81.12000274658203	80.26000213623047	80.52999877929688	80.52999877929688	1145900
298	2021-09-27	80.7300033569336	82.18000030517578	80.69000244140625	81.55999755859375	81.55999755859375	1566500
299	2021-09-28	81.62999725341797	82.12999725341797	80.62000274658203	80.81999969482422	80.81999969482422	1669900
300	2021-09-29	80.7300033569336	81.63999938964844	80.18000030517578	81.05999755859375	81.05999755859375	1177700
301	2021-09-30	81.29000091552734	81.44000244140625	78.91000366210938	78.91999816894531	78.91999816894531	1842200
302	2021-10-01	79.16999816894531	80.19999694824219	78.4800033569336	79.44999694824219	79.44999694824219	1583500
303	2021-10-04	79.5199966430664	80.06999969482422	78.45999908447266	78.7699966430664	78.7699966430664	1614100
304	2021-10-05	78.80000305175781	82.30999755859375	77.95999908447266	81.80999755859375	81.80999755859375	3766800
305	2021-10-06	80.9000015258789	81.88999938964844	80.23999786376953	81.83999633789062	81.83999633789062	1269100
306	2021-10-07	82.70999908447266	83.44999694824219	82.5	83.01000213623047	83.01000213623047	2153300
307	2021-10-08	83.48999786376953	85.18000030517578	83.0999984741211	84.76000213623047	84.76000213623047	2157100
308	2021-10-11	84.79000091552734	84.94000244140625	83.63999938964844	83.80000305175781	83.80000305175781	1554900
309	2021-10-12	83.77999877929688	84.55999755859375	83.3499984741211	83.58000183105469	83.58000183105469	1834300
310	2021-10-13	83.93000030517578	84.48999786376953	82.70999908447266	84.13999938964844	84.13999938964844	1755800
311	2021-10-14	84.58999633789062	86.81999969482422	84.44999694824219	86.52999877929688	86.52999877929688	1987900
312	2021-10-15	86.98999786376953	87.45999908447266	86.41999816894531	86.88999938964844	86.88999938964844	1746400
313	2021-10-18	85.8499984741211	86.80000305175781	85.44999694824219	85.77999877929688	85.77999877929688	1965700
314	2021-10-19	86.44999694824219	86.52999877929688	85.55000305175781	86.5	86.5	1247800
315	2021-10-20	86.0	87.04000091552734	85.75	86.93000030517578	86.93000030517578	1560400
316	2021-10-21	86.47000122070312	86.83000183105469	85.76000213623047	86.73999786376953	86.73999786376953	1590600
317	2021-10-22	87.0	87.72000122070312	86.75	87.0	87.0	897800
318	2021-10-25	87.37999725341797	87.37999725341797	86.47000122070312	87.2300033569336	87.2300033569336	1960700
319	2021-10-26	84.80999755859375	88.5999984741211	84.5999984741211	86.87999725341797	86.87999725341797	3746900
320	2021-10-27	86.8499984741211	86.8499984741211	83.83000183105469	85.7699966430664	85.7699966430664	2389700
321	2021-10-28	88.31999969482422	89.61000061035156	86.58000183105469	89.4000015258789	89.4000015258789	2092100
322	2021-10-29	89.19000244140625	90.38999938964844	89.12999725341797	89.62000274658203	89.62000274658203	1709700
323	2021-11-01	89.72000122070312	91.95999908447266	89.69999694824219	91.08999633789062	91.08999633789062	1530100
324	2021-11-02	90.86000061035156	91.87999725341797	90.2300033569336	91.66000366210938	91.66000366210938	1802100
325	2021-11-03	91.20999908447266	91.38999938964844	90.16000366210938	90.51000213623047	90.51000213623047	1250500
326	2021-11-04	90.41999816894531	90.95999908447266	89.19999694824219	89.58000183105469	89.58000183105469	1640300
327	2021-11-05	90.30000305175781	90.97000122070312	89.80000305175781	90.0	90.0	1542500
328	2021-11-08	91.23999786376953	91.55000305175781	88.01000213623047	88.93000030517578	88.93000030517578	1803800
329	2021-11-09	88.80000305175781	89.54000091552734	87.98999786376953	88.0199966430664	88.0199966430664	1803300
330	2021-11-10	87.68000030517578	89.66000366210938	87.5199966430664	89.45999908447266	89.45999908447266	2371800
331	2021-11-11	89.31999969482422	90.43000030517578	89.01000213623047	89.94000244140625	89.94000244140625	967600
332	2021-11-12	90.12999725341797	90.37999725341797	89.25	89.83999633789062	89.83999633789062	911100
333	2021-11-15	89.6500015258789	89.98999786376953	88.9800033569336	89.25	89.25	1075000
334	2021-11-16	89.43000030517578	90.37000274658203	89.2699966430664	89.44000244140625	89.44000244140625	1614900
335	2021-11-17	89.06999969482422	89.33000183105469	88.18000030517578	88.98999786376953	88.98999786376953	1045200
336	2021-11-18	88.81999969482422	88.83000183105469	86.80000305175781	86.9800033569336	86.9800033569336	1425900
337	2021-11-19	86.86000061035156	86.94000244140625	85.44000244140625	86.37000274658203	86.37000274658203	1578200
338	2021-11-22	86.31999969482422	90.13999938964844	85.9000015258789	88.80999755859375	88.80999755859375	3428000
339	2021-11-23	88.5199966430664	90.13999938964844	88.37000274658203	89.94000244140625	89.94000244140625	1650000
340	2021-11-24	89.87999725341797	90.12999725341797	88.36000061035156	88.72000122070312	88.72000122070312	1126900
341	2021-11-26	86.91999816894531	87.20999908447266	85.91000366210938	86.54000091552734	86.54000091552734	1020600
342	2021-11-29	86.9800033569336	87.0199966430664	85.44999694824219	86.12000274658203	86.12000274658203	1515700
343	2021-11-30	85.5999984741211	86.0	82.83999633789062	83.41999816894531	83.41999816894531	2524400
344	2021-12-01	84.91999816894531	85.52999877929688	82.3499984741211	82.44999694824219	82.44999694824219	2076000
345	2021-12-02	83.2300033569336	84.38999938964844	82.98999786376953	83.95999908447266	83.95999908447266	1945900
346	2021-12-03	84.97000122070312	86.38999938964844	84.9000015258789	85.66999816894531	85.66999816894531	2280500