Volt/voltron/data/PEG.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	52.9900016784668	53.43000030517578	52.09000015258789	52.27000045776367	50.04897689819336	1694100
3	2020-07-27	52.16999816894531	52.31999969482422	51.0099983215332	51.9900016784668	49.7808723449707	1704000
4	2020-07-28	51.849998474121094	52.650001525878906	51.849998474121094	52.40999984741211	50.18302536010742	1553700
5	2020-07-29	52.54999923706055	52.66999816894531	51.849998474121094	52.59000015258789	50.35537338256836	2133600
6	2020-07-30	51.970001220703125	52.54999923706055	51.560001373291016	52.38999938964844	50.163875579833984	1394200
7	2020-07-31	51.970001220703125	56.130001068115234	51.970001220703125	55.939998626708984	53.56303024291992	4457800
8	2020-08-03	55.5	55.68000030517578	53.959999084472656	54.470001220703125	52.15549087524414	2912900
9	2020-08-04	54.56999969482422	56.209999084472656	54.349998474121094	55.650001525878906	53.28535461425781	2686000
10	2020-08-05	55.93000030517578	55.93000030517578	54.400001525878906	54.58000183105469	52.26081848144531	1944200
11	2020-08-06	53.63999938964844	54.70000076293945	53.36000061035156	54.630001068115234	52.30869674682617	1777500
12	2020-08-07	54.13999938964844	55.939998626708984	54.13999938964844	55.650001525878906	53.28535461425781	1801200
13	2020-08-10	55.77000045776367	56.130001068115234	55.2400016784668	55.349998474121094	52.99810028076172	1511900
14	2020-08-11	55.77000045776367	56.22999954223633	54.41999816894531	54.470001220703125	52.15549087524414	1531000
15	2020-08-12	54.709999084472656	55.86000061035156	54.52000045776367	55.529998779296875	53.17045211791992	1987400
16	2020-08-13	55.130001068115234	55.65999984741211	54.689998626708984	55.459999084472656	53.10342788696289	1439200
17	2020-08-14	55.380001068115234	55.63999938964844	54.790000915527344	55.16999816894531	52.825748443603516	1016900
18	2020-08-17	55.040000915527344	55.15999984741211	54.43000030517578	54.720001220703125	52.394874572753906	1419500
19	2020-08-18	54.65999984741211	54.97999954223633	53.970001220703125	54.529998779296875	52.21294403076172	2050800
20	2020-08-19	54.7400016784668	54.7599983215332	54.13999938964844	54.34000015258789	52.03102111816406	1197800
21	2020-08-20	53.93000030517578	54.2400016784668	53.599998474121094	53.849998474121094	51.56184005737305	1121300
22	2020-08-21	54.060001373291016	54.060001373291016	52.810001373291016	53.279998779296875	51.016056060791016	2082200
23	2020-08-24	53.470001220703125	53.91999816894531	52.970001220703125	53.900001525878906	51.60971450805664	1390500
24	2020-08-25	54.040000915527344	54.04999923706055	53.04999923706055	53.599998474121094	51.32246017456055	1280100
25	2020-08-26	53.04999923706055	53.08000183105469	52.130001068115234	52.45000076293945	50.22132873535156	1475500
26	2020-08-27	52.77000045776367	53.0	51.90999984741211	52.290000915527344	50.06812286376953	2205300
27	2020-08-28	52.310001373291016	52.36000061035156	51.560001373291016	52.15999984741211	49.94365310668945	2792600
28	2020-08-31	52.20000076293945	52.5	51.90999984741211	52.2400016784668	50.0202522277832	1916500
29	2020-09-01	51.81999969482422	51.81999969482422	50.75	51.0	48.83293533325195	1463200
30	2020-09-02	50.93000030517578	53.099998474121094	50.689998626708984	52.91999816894531	50.671356201171875	2202000
31	2020-09-03	53.27000045776367	53.72999954223633	51.540000915527344	52.029998779296875	49.81916809082031	1680800
32	2020-09-04	52.16999816894531	52.630001068115234	51.36000061035156	52.52000045776367	50.288352966308594	2271900
33	2020-09-08	52.119998931884766	52.220001220703125	51.119998931884766	52.0	50.25935745239258	2656000
34	2020-09-09	52.290000915527344	54.09000015258789	52.189998626708984	53.43000030517578	51.64148712158203	3619000
35	2020-09-10	52.970001220703125	53.369998931884766	52.279998779296875	52.29999923706055	50.549312591552734	2377100
36	2020-09-11	52.36000061035156	52.58000183105469	51.5	52.38999938964844	50.63629913330078	1606100
37	2020-09-14	52.599998474121094	52.77000045776367	52.15999984741211	52.47999954223633	50.72328567504883	1422300
38	2020-09-15	52.689998626708984	52.689998626708984	51.47999954223633	51.650001525878906	49.92107391357422	1762500
39	2020-09-16	51.689998626708984	53.16999816894531	51.459999084472656	53.0	51.22588348388672	2213800
40	2020-09-17	52.5099983215332	53.11000061035156	51.90999984741211	52.2400016784668	50.49132537841797	1931500
41	2020-09-18	52.0	52.47999954223633	51.040000915527344	51.33000183105469	49.61178207397461	3654300
42	2020-09-21	50.849998474121094	51.54999923706055	50.31999969482422	51.16999816894531	49.45713806152344	1681300
43	2020-09-22	51.869998931884766	52.7400016784668	51.540000915527344	52.470001220703125	50.713626861572266	2112200
44	2020-09-23	52.52000045776367	52.75	51.83000183105469	51.91999816894531	50.18203353881836	1890500
45	2020-09-24	51.86000061035156	53.939998626708984	51.65999984741211	53.470001220703125	51.68014907836914	3414700
46	2020-09-25	53.060001373291016	54.349998474121094	52.790000915527344	54.130001068115234	52.318058013916016	2392700
47	2020-09-28	54.56999969482422	55.16999816894531	54.290000915527344	54.349998474121094	52.53068923950195	1622100
48	2020-09-29	54.599998474121094	55.349998474121094	54.349998474121094	54.79999923706055	52.96562576293945	1802400
49	2020-09-30	55.18000030517578	55.400001525878906	54.529998779296875	54.90999984741211	53.07194900512695	2886800
50	2020-10-01	54.959999084472656	55.369998931884766	54.470001220703125	55.06999969482422	53.22658920288086	2277700
51	2020-10-02	54.59000015258789	56.40999984741211	54.18000030517578	55.95000076293945	54.0771369934082	3631400
52	2020-10-05	56.04999923706055	56.900001525878906	55.560001373291016	56.31999969482422	54.434749603271484	1907900
53	2020-10-06	56.38999938964844	56.95000076293945	55.560001373291016	55.900001525878906	54.02880859375	2456000
54	2020-10-07	56.380001068115234	57.34000015258789	56.380001068115234	57.029998779296875	55.1209831237793	2112200
55	2020-10-08	57.130001068115234	58.4900016784668	57.119998931884766	58.400001525878906	56.44512176513672	1463500
56	2020-10-09	58.63999938964844	58.689998626708984	57.349998474121094	57.560001373291016	55.633243560791016	2202700
57	2020-10-12	57.52000045776367	58.040000915527344	57.2400016784668	57.7599983215332	55.826541900634766	1943700
58	2020-10-13	57.279998779296875	57.959999084472656	56.79999923706055	57.91999816894531	55.98118591308594	2469800
59	2020-10-14	57.91999816894531	58.66999816894531	57.849998474121094	58.02000045776367	56.07784652709961	1386400
60	2020-10-15	57.5	58.880001068115234	57.40999984741211	58.45000076293945	56.49345016479492	1445100
61	2020-10-16	58.68000030517578	59.83000183105469	58.2599983215332	59.5	57.508304595947266	2545400
62	2020-10-19	59.540000915527344	59.86000061035156	59.04999923706055	59.5	57.508304595947266	1946800
63	2020-10-20	59.779998779296875	60.08000183105469	59.4900016784668	59.88999938964844	57.885250091552734	1519800
64	2020-10-21	59.779998779296875	60.16999816894531	59.470001220703125	59.52000045776367	57.52762985229492	2199300
65	2020-10-22	59.66999816894531	60.88999938964844	59.13999938964844	60.869998931884766	58.83243942260742	1571400
66	2020-10-23	60.939998626708984	61.060001373291016	60.439998626708984	60.91999816894531	58.880767822265625	1845300
67	2020-10-26	60.45000076293945	60.9900016784668	59.97999954223633	60.97999954223633	58.938758850097656	1840200
68	2020-10-27	60.959999084472656	61.88999938964844	60.77000045776367	61.0	58.95808792114258	1789900
69	2020-10-28	60.22999954223633	60.709999084472656	58.5099983215332	58.68000030517578	56.715755462646484	2509500
70	2020-10-29	58.5099983215332	60.29999923706055	58.15999984741211	59.720001220703125	57.72093963623047	2627700
71	2020-10-30	59.16999816894531	59.720001220703125	57.43000030517578	58.150001525878906	56.2034912109375	3240600
72	2020-11-02	58.88999938964844	59.18000030517578	58.0	58.4900016784668	56.5321159362793	3326100
73	2020-11-03	59.4900016784668	60.02000045776367	58.880001068115234	59.31999969482422	57.334327697753906	1702300
74	2020-11-04	59.439998626708984	60.15999984741211	58.25	58.400001525878906	56.44512176513672	1898400
75	2020-11-05	58.880001068115234	59.63999938964844	58.29999923706055	58.790000915527344	56.82207107543945	1721800
76	2020-11-06	58.599998474121094	59.13999938964844	58.38999938964844	58.41999816894531	56.46445083618164	1502700
77	2020-11-09	61.040000915527344	62.150001525878906	60.29999923706055	60.380001068115234	58.35884475708008	2495700
78	2020-11-10	60.40999984741211	60.7400016784668	59.86000061035156	60.72999954223633	58.69712829589844	1931500
79	2020-11-11	61.119998931884766	61.2400016784668	60.130001068115234	60.880001068115234	58.84210968017578	1655800
80	2020-11-12	60.119998931884766	60.27000045776367	58.779998779296875	59.18000030517578	57.199012756347656	1859900
81	2020-11-13	59.56999969482422	59.93000030517578	59.150001525878906	59.380001068115234	57.39231491088867	3022200
82	2020-11-16	60.43000030517578	60.5099983215332	59.2599983215332	59.52000045776367	57.52762985229492	4382900
83	2020-11-17	59.310001373291016	59.45000076293945	58.939998626708984	59.04999923706055	57.073360443115234	3758800
84	2020-11-18	59.380001068115234	59.380001068115234	57.7599983215332	57.81999969482422	55.88453674316406	2652000
85	2020-11-19	57.81999969482422	57.81999969482422	56.84000015258789	57.619998931884766	55.69123077392578	2496900
86	2020-11-20	57.79999923706055	58.43000030517578	57.349998474121094	58.209999084472656	56.261478424072266	5497100
87	2020-11-23	58.5099983215332	58.900001525878906	58.0	58.41999816894531	56.46445083618164	2038400
88	2020-11-24	58.66999816894531	59.900001525878906	58.45000076293945	59.68000030517578	57.682273864746094	2299100
89	2020-11-25	59.66999816894531	60.0	59.40999984741211	59.970001220703125	57.96257019042969	1982500
90	2020-11-27	59.810001373291016	59.970001220703125	58.849998474121094	59.349998474121094	57.363319396972656	898700
91	2020-11-30	59.08000183105469	59.08000183105469	58.18000030517578	58.279998779296875	56.32913589477539	3996400
92	2020-12-01	58.88999938964844	59.2599983215332	57.34000015258789	57.5099983215332	55.58491516113281	2521500
93	2020-12-02	57.34000015258789	58.040000915527344	57.0099983215332	57.70000076293945	55.7685546875	3046900
94	2020-12-03	57.400001525878906	57.88999938964844	56.849998474121094	57.630001068115234	55.700897216796875	2688100
95	2020-12-04	57.58000183105469	57.939998626708984	57.290000915527344	57.630001068115234	55.700897216796875	3045000
96	2020-12-07	57.380001068115234	57.970001220703125	57.18000030517578	57.529998779296875	55.604248046875	2085500
97	2020-12-08	57.2400016784668	57.400001525878906	56.66999816894531	57.22999954223633	55.31428909301758	2509500
98	2020-12-09	56.939998626708984	57.25	56.470001220703125	56.88999938964844	55.46051788330078	1597100
99	2020-12-10	56.70000076293945	57.06999969482422	55.81999969482422	56.599998474121094	55.17780685424805	1697100
100	2020-12-11	56.209999084472656	56.779998779296875	56.119998931884766	56.47999954223633	55.060821533203125	1626100
101	2020-12-14	56.869998931884766	57.369998931884766	56.22999954223633	56.43000030517578	55.01207733154297	2589600
102	2020-12-15	56.779998779296875	57.93000030517578	56.380001068115234	57.810001373291016	56.35740661621094	1990900
103	2020-12-16	57.630001068115234	58.18000030517578	57.060001373291016	57.150001525878906	55.7139892578125	2054000
104	2020-12-17	57.529998779296875	57.959999084472656	57.16999816894531	57.189998626708984	55.75298309326172	2246900
105	2020-12-18	57.16999816894531	57.400001525878906	56.400001525878906	56.81999969482422	55.39228057861328	4616500
106	2020-12-21	56.27000045776367	56.90999984741211	55.90999984741211	56.470001220703125	55.05107498168945	3160300
107	2020-12-22	56.459999084472656	56.689998626708984	56.150001525878906	56.38999938964844	54.973079681396484	2009200
108	2020-12-23	56.79999923706055	57.33000183105469	56.529998779296875	56.529998779296875	55.10956573486328	1527700
109	2020-12-24	56.540000915527344	57.189998626708984	56.5099983215332	57.150001525878906	55.7139892578125	773000
110	2020-12-28	57.63999938964844	57.70000076293945	57.189998626708984	57.31999969482422	55.87971496582031	1038700
111	2020-12-29	57.41999816894531	57.900001525878906	56.900001525878906	57.08000183105469	55.645748138427734	1946300
112	2020-12-30	56.959999084472656	57.66999816894531	56.959999084472656	57.36000061035156	55.9187126159668	1188100
113	2020-12-31	57.279998779296875	58.34000015258789	57.189998626708984	58.29999923706055	56.83509063720703	1860400
114	2021-01-04	58.13999938964844	58.90999984741211	55.540000915527344	55.72999954223633	54.32966613769531	3856800
115	2021-01-05	55.709999084472656	56.04999923706055	54.959999084472656	55.7400016784668	54.339420318603516	2882500
116	2021-01-06	56.2400016784668	57.04999923706055	55.86000061035156	56.90999984741211	55.480018615722656	2320500
117	2021-01-07	56.79999923706055	57.02000045776367	55.779998779296875	56.099998474121094	54.69036865234375	2791700
118	2021-01-08	56.189998626708984	57.4900016784668	56.119998931884766	57.310001373291016	55.86996841430664	2925800
119	2021-01-11	57.040000915527344	57.459999084472656	56.61000061035156	56.97999954223633	55.54825973510742	2500900
120	2021-01-12	56.95000076293945	57.540000915527344	56.33000183105469	57.349998474121094	55.90896224975586	2356000
121	2021-01-13	57.58000183105469	58.88999938964844	57.40999984741211	58.68000030517578	57.205543518066406	2677500
122	2021-01-14	58.41999816894531	58.68000030517578	57.75	57.779998779296875	56.328155517578125	1894100
123	2021-01-15	57.709999084472656	59.560001373291016	57.31999969482422	59.380001068115234	57.88795471191406	3101300
124	2021-01-19	59.630001068115234	59.630001068115234	58.11000061035156	58.18000030517578	56.71810531616211	2093700
125	2021-01-20	58.0	59.45000076293945	57.560001373291016	59.2599983215332	57.77096939086914	2486000
126	2021-01-21	59.099998474121094	59.33000183105469	58.27000045776367	58.349998474121094	56.88383483886719	1749300
127	2021-01-22	58.060001373291016	58.59000015258789	57.63999938964844	58.36000061035156	56.893585205078125	1375700
128	2021-01-25	58.290000915527344	58.939998626708984	57.810001373291016	58.52000045776367	57.049564361572266	2284200
129	2021-01-26	58.689998626708984	58.77000045776367	57.779998779296875	58.33000183105469	56.864341735839844	1430100
130	2021-01-27	57.86000061035156	58.2599983215332	55.959999084472656	56.36000061035156	54.94384002685547	2233300
131	2021-01-28	56.459999084472656	58.060001373291016	56.349998474121094	57.04999923706055	55.61649703979492	1705400
132	2021-01-29	56.54999923706055	57.099998474121094	55.56999969482422	56.43000030517578	55.01207733154297	2096300
133	2021-02-01	56.52000045776367	57.5	55.720001220703125	57.150001525878906	55.7139892578125	1284700
134	2021-02-02	57.459999084472656	58.9900016784668	57.11000061035156	58.349998474121094	56.88383483886719	2613100
135	2021-02-03	58.189998626708984	58.65999984741211	57.86000061035156	58.099998474121094	56.64011764526367	1706900
136	2021-02-04	58.029998779296875	58.939998626708984	57.93000030517578	58.560001373291016	57.088558197021484	1423800
137	2021-02-05	58.9900016784668	59.4900016784668	58.47999954223633	59.31999969482422	57.829463958740234	1953400
138	2021-02-08	59.349998474121094	59.9900016784668	58.38999938964844	58.810001373291016	57.332275390625	1643500
139	2021-02-09	58.97999954223633	59.150001525878906	58.209999084472656	58.72999954223633	57.2542839050293	1513900
140	2021-02-10	59.09000015258789	59.15999984741211	58.54999923706055	58.849998474121094	57.37126541137695	1615800
141	2021-02-11	58.77000045776367	58.959999084472656	58.2599983215332	58.56999969482422	57.098304748535156	1405300
142	2021-02-12	58.209999084472656	58.75	58.0099983215332	58.27000045776367	56.80584716796875	1251400
143	2021-02-16	58.25	58.439998626708984	57.33000183105469	57.95000076293945	56.4938850402832	2307300
144	2021-02-17	58.029998779296875	58.2400016784668	57.400001525878906	58.0099983215332	56.55237579345703	1331500
145	2021-02-18	57.97999954223633	58.79999923706055	57.7599983215332	58.5	57.03006362915039	1113800
146	2021-02-19	58.54999923706055	58.560001373291016	57.470001220703125	57.75	56.298912048339844	3815100
147	2021-02-22	57.68000030517578	57.75	56.18000030517578	57.09000015258789	55.65549850463867	2013300
148	2021-02-23	57.540000915527344	58.290000915527344	57.5099983215332	57.77000045776367	56.31840896606445	1488400
149	2021-02-24	57.470001220703125	57.650001525878906	55.97999954223633	56.04999923706055	54.64162826538086	2955000
150	2021-02-25	55.959999084472656	56.45000076293945	55.65999984741211	55.900001525878906	54.49539566040039	3159900
151	2021-02-26	55.939998626708984	56.38999938964844	53.790000915527344	53.83000183105469	52.47740936279297	4100900
152	2021-03-01	54.27000045776367	55.720001220703125	54.27000045776367	55.09000015258789	53.70574951171875	1935300
153	2021-03-02	55.119998931884766	55.2599983215332	54.119998931884766	54.61000061035156	53.23780822753906	1895700
154	2021-03-03	54.38999938964844	54.66999816894531	53.77000045776367	54.25	52.88685607910156	2379700
155	2021-03-04	54.290000915527344	55.56999969482422	54.0	54.65999984741211	53.28655242919922	1832100
156	2021-03-05	55.060001373291016	56.630001068115234	54.93000030517578	56.2599983215332	54.846351623535156	2302700
157	2021-03-08	56.02000045776367	57.65999984741211	55.7400016784668	57.099998474121094	56.17446517944336	2643900
158	2021-03-09	57.15999984741211	58.040000915527344	57.11000061035156	57.529998779296875	56.597496032714844	2071300
159	2021-03-10	57.58000183105469	58.220001220703125	57.2599983215332	57.7400016784668	56.80409622192383	1982200
160	2021-03-11	57.459999084472656	57.939998626708984	56.7599983215332	56.779998779296875	55.85965347290039	2075100
161	2021-03-12	57.2599983215332	57.86000061035156	56.97999954223633	57.689998626708984	56.754905700683594	1692800
162	2021-03-15	57.849998474121094	58.599998474121094	57.849998474121094	58.38999938964844	57.44355773925781	1390600
163	2021-03-16	57.95000076293945	58.84000015258789	57.68000030517578	58.560001373291016	57.610801696777344	1816700
164	2021-03-17	58.7400016784668	59.040000915527344	58.33000183105469	58.4900016784668	57.54193878173828	1853100
165	2021-03-18	58.41999816894531	58.79999923706055	58.06999969482422	58.56999969482422	57.62063980102539	2264500
166	2021-03-19	58.560001373291016	59.41999816894531	58.0099983215332	58.90999984741211	57.95513153076172	4571100
167	2021-03-22	58.599998474121094	58.810001373291016	57.709999084472656	57.880001068115234	56.94182586669922	2108400
168	2021-03-23	57.75	58.34000015258789	57.31999969482422	58.31999969482422	57.374691009521484	2178400
169	2021-03-24	58.060001373291016	59.279998779296875	57.91999816894531	58.709999084472656	57.75836944580078	1978600
170	2021-03-25	59.099998474121094	59.56999969482422	58.72999954223633	59.41999816894531	58.45686340332031	1817200
171	2021-03-26	59.560001373291016	59.720001220703125	58.47999954223633	59.29999923706055	58.338809967041016	2054800
172	2021-03-29	59.209999084472656	60.560001373291016	59.20000076293945	60.209999084472656	59.23405838012695	1805500
173	2021-03-30	59.959999084472656	60.15999984741211	58.95000076293945	59.810001373291016	58.84054183959961	1505100
174	2021-03-31	59.779998779296875	60.400001525878906	59.33000183105469	60.209999084472656	59.23405838012695	3238100
175	2021-04-01	60.06999969482422	60.279998779296875	59.380001068115234	59.66999816894531	58.70280838012695	1855800
176	2021-04-05	59.75	60.91999816894531	59.720001220703125	60.65999984741211	59.676761627197266	1583400
177	2021-04-06	60.310001373291016	60.939998626708984	60.09000015258789	60.91999816894531	59.93254852294922	1401400
178	2021-04-07	61.0	61.349998474121094	60.7599983215332	61.22999954223633	60.23752212524414	1648800
179	2021-04-08	61.439998626708984	61.529998779296875	60.93000030517578	61.29999923706055	60.3063850402832	1484900
180	2021-04-09	61.41999816894531	61.56999969482422	61.060001373291016	61.25	60.2572021484375	1668700
181	2021-04-12	61.540000915527344	61.77000045776367	61.150001525878906	61.290000915527344	60.29655075073242	1827900
182	2021-04-13	60.86000061035156	62.43000030517578	60.63999938964844	62.40999984741211	61.39839553833008	1881700
183	2021-04-14	62.47999954223633	62.83000183105469	62.209999084472656	62.81999969482422	61.801753997802734	2225300
184	2021-04-15	62.52000045776367	62.939998626708984	62.060001373291016	62.400001525878906	61.3885612487793	2512100
185	2021-04-16	62.810001373291016	63.65999984741211	62.66999816894531	63.349998474121094	62.323158264160156	2298600
186	2021-04-19	63.40999984741211	63.56999969482422	62.779998779296875	63.47999954223633	62.451053619384766	1718600
187	2021-04-20	63.56999969482422	63.91999816894531	63.27000045776367	63.650001525878906	62.61830139160156	1810100
188	2021-04-21	63.88999938964844	64.1500015258789	63.119998931884766	63.54999923706055	62.519920349121094	1922900
189	2021-04-22	63.689998626708984	63.689998626708984	62.790000915527344	62.91999816894531	61.90013122558594	1679400
190	2021-04-23	62.88999938964844	63.2400016784668	62.529998779296875	62.939998626708984	61.919803619384766	1514300
191	2021-04-26	62.88999938964844	62.88999938964844	62.11000061035156	62.15999984741211	61.15245056152344	2036400
192	2021-04-27	62.150001525878906	62.59000015258789	61.77000045776367	62.099998474121094	61.093421936035156	2369400
193	2021-04-28	62.349998474121094	62.70000076293945	62.0	62.400001525878906	61.3885612487793	1686900
194	2021-04-29	62.79999923706055	63.58000183105469	62.709999084472656	63.09000015258789	62.06737518310547	2148700
195	2021-04-30	63.2400016784668	63.29999923706055	62.689998626708984	63.15999984741211	62.1362419128418	2371500
196	2021-05-03	63.2400016784668	64.30000305175781	63.13999938964844	63.650001525878906	62.61830139160156	2195400
197	2021-05-04	63.849998474121094	63.900001525878906	62.93000030517578	63.189998626708984	62.16575241088867	2424100
198	2021-05-05	63.130001068115234	63.20000076293945	60.959999084472656	61.310001373291016	60.31623077392578	3679600
199	2021-05-06	61.779998779296875	62.72999954223633	61.650001525878906	62.56999969482422	61.55580139160156	2173600
200	2021-05-07	62.279998779296875	63.70000076293945	62.279998779296875	63.150001525878906	62.12640380859375	2407100
201	2021-05-10	63.380001068115234	64.22000122070312	63.25	63.279998779296875	62.254295349121094	1713400
202	2021-05-11	63.36000061035156	63.439998626708984	61.86000061035156	62.25	61.24099349975586	1475500
203	2021-05-12	62.34000015258789	62.45000076293945	60.66999816894531	60.70000076293945	59.71611785888672	1824400
204	2021-05-13	60.70000076293945	62.45000076293945	60.70000076293945	62.150001525878906	61.14261245727539	1829600
205	2021-05-14	62.349998474121094	62.86000061035156	62.25	62.52000045776367	61.506614685058594	1887000
206	2021-05-17	62.63999938964844	62.880001068115234	62.16999816894531	62.290000915527344	61.28034210205078	1302400
207	2021-05-18	62.20000076293945	62.34000015258789	61.86000061035156	62.11000061035156	61.1032600402832	1839000
208	2021-05-19	61.86000061035156	62.0099983215332	61.08000183105469	61.97999954223633	60.97536849975586	1450600
209	2021-05-20	62.130001068115234	62.86000061035156	61.84000015258789	62.58000183105469	61.565643310546875	1938700
210	2021-05-21	62.709999084472656	63.09000015258789	62.38999938964844	63.02000045776367	61.99850845336914	3944500
211	2021-05-24	64.02999877929688	64.30000305175781	63.439998626708984	63.459999084472656	62.43137741088867	1516900
212	2021-05-25	63.290000915527344	63.459999084472656	62.16999816894531	62.189998626708984	61.18196105957031	1885300
213	2021-05-26	62.29999923706055	62.709999084472656	61.939998626708984	62.29999923706055	61.29017639160156	1897600
214	2021-05-27	62.5099983215332	62.5099983215332	61.959999084472656	62.029998779296875	61.024559020996094	2843000
215	2021-05-28	62.31999969482422	62.529998779296875	62.02000045776367	62.119998931884766	61.113094329833984	1622800
216	2021-06-01	62.31999969482422	62.470001220703125	61.59000015258789	62.029998779296875	61.024559020996094	1900900
217	2021-06-02	62.15999984741211	62.16999816894531	61.38999938964844	61.66999816894531	60.67039108276367	2430400
218	2021-06-03	61.08000183105469	62.16999816894531	60.869998931884766	61.709999084472656	60.70974349975586	2699400
219	2021-06-04	61.91999816894531	62.04999923706055	61.25	61.27000045776367	60.27687454223633	1901800
220	2021-06-07	60.849998474121094	61.13999938964844	60.709999084472656	60.869998931884766	60.3859977722168	2192700
221	2021-06-08	60.880001068115234	61.15999984741211	60.099998474121094	61.0099983215332	60.52488327026367	1974800
222	2021-06-09	61.34000015258789	61.47999954223633	60.86000061035156	61.130001068115234	60.6439323425293	2291500
223	2021-06-10	61.25	61.810001373291016	61.150001525878906	61.630001068115234	61.139957427978516	1767900
224	2021-06-11	61.439998626708984	61.849998474121094	61.349998474121094	61.79999923706055	61.3086051940918	1239100
225	2021-06-14	62.0099983215332	62.279998779296875	61.459999084472656	61.84000015258789	61.34828567504883	1745500
226	2021-06-15	62.0099983215332	62.65999984741211	61.83000183105469	62.349998474121094	61.85422897338867	1782400
227	2021-06-16	62.540000915527344	62.869998931884766	61.220001220703125	61.22999954223633	60.74313735961914	2432100
228	2021-06-17	61.060001373291016	61.41999816894531	60.86000061035156	61.20000076293945	60.713375091552734	1424700
229	2021-06-18	60.4900016784668	60.810001373291016	59.31999969482422	59.34000015258789	58.8681640625	3369100
230	2021-06-21	59.720001220703125	60.279998779296875	59.290000915527344	60.060001373291016	59.58244323730469	1964400
231	2021-06-22	59.9900016784668	60.310001373291016	59.470001220703125	59.619998931884766	59.145938873291016	3155500
232	2021-06-23	59.349998474121094	59.619998931884766	59.04999923706055	59.189998626708984	58.719356536865234	2835900
233	2021-06-24	59.2400016784668	59.4900016784668	58.959999084472656	59.369998931884766	58.897926330566406	1885600
234	2021-06-25	59.29999923706055	59.93000030517578	59.2599983215332	59.86000061035156	59.384029388427734	2148600
235	2021-06-28	59.880001068115234	60.59000015258789	59.810001373291016	60.2400016784668	59.761009216308594	1607200
236	2021-06-29	60.16999816894531	60.56999969482422	59.18000030517578	59.4900016784668	59.01697540283203	1939600
237	2021-06-30	59.43000030517578	60.040000915527344	59.279998779296875	59.7400016784668	59.26498794555664	2259500
238	2021-07-01	60.0	60.529998779296875	59.75	60.2400016784668	59.761009216308594	1203000
239	2021-07-02	60.310001373291016	60.40999984741211	59.849998474121094	60.099998474121094	59.62211990356445	1128100
240	2021-07-06	60.119998931884766	60.36000061035156	59.41999816894531	60.29999923706055	59.82052993774414	1201700
241	2021-07-07	60.2400016784668	60.93000030517578	59.97999954223633	60.849998474121094	60.36615753173828	1513600
242	2021-07-08	60.59000015258789	61.08000183105469	60.36000061035156	60.540000915527344	60.058624267578125	1159200
243	2021-07-09	60.90999984741211	61.029998779296875	60.060001373291016	60.4900016784668	60.0090217590332	3131500
244	2021-07-12	60.31999969482422	60.75	60.0	60.70000076293945	60.21735382080078	1389700
245	2021-07-13	60.66999816894531	60.66999816894531	59.599998474121094	59.83000183105469	59.354270935058594	2172000
246	2021-07-14	59.88999938964844	60.66999816894531	59.75	60.38999938964844	59.90981674194336	1365500
247	2021-07-15	60.16999816894531	61.279998779296875	60.09000015258789	61.189998626708984	60.703453063964844	1864000
248	2021-07-16	61.45000076293945	62.06999969482422	61.099998474121094	61.7400016784668	61.24908447265625	2036900
249	2021-07-19	61.34000015258789	61.81999969482422	59.349998474121094	60.189998626708984	59.71140670776367	2590600
250	2021-07-20	60.130001068115234	61.13999938964844	60.119998931884766	60.66999816894531	60.18758773803711	2126400
251	2021-07-21	60.88999938964844	61.029998779296875	60.0	60.04999923706055	59.57251739501953	1137200
252	2021-07-22	59.95000076293945	60.400001525878906	59.95000076293945	60.209999084472656	59.73124694824219	1151200
253	2021-07-23	60.459999084472656	61.29999923706055	60.45000076293945	61.220001220703125	60.733219146728516	1215400
254	2021-07-26	61.290000915527344	61.66999816894531	60.90999984741211	61.54999923706055	61.06059265136719	2162900
255	2021-07-27	61.439998626708984	63.09000015258789	61.130001068115234	62.849998474121094	62.35025405883789	1823000
256	2021-07-28	62.81999969482422	62.959999084472656	61.90999984741211	62.5	62.0030403137207	1595300
257	2021-07-29	62.709999084472656	63.27000045776367	62.619998931884766	63.06999969482422	62.568504333496094	1492900
258	2021-07-30	63.08000183105469	63.54999923706055	62.0	62.22999954223633	61.73518371582031	3328000
259	2021-08-02	62.41999816894531	63.11000061035156	62.400001525878906	62.86000061035156	62.36017608642578	2333700
260	2021-08-03	62.95000076293945	64.44000244140625	62.68000030517578	63.5099983215332	63.0050048828125	2219300
261	2021-08-04	63.040000915527344	63.38999938964844	62.54999923706055	63.27000045776367	62.76691818237305	2036400
262	2021-08-05	63.38999938964844	63.93000030517578	63.0099983215332	63.900001525878906	63.39190673828125	1942500
263	2021-08-06	63.88999938964844	64.36000061035156	63.66999816894531	63.86000061035156	63.35222625732422	1429200
264	2021-08-09	64.08000183105469	64.13999938964844	63.4900016784668	63.83000183105469	63.32246398925781	1889700
265	2021-08-10	63.790000915527344	63.790000915527344	62.83000183105469	62.900001525878906	62.39986038208008	3091500
266	2021-08-11	62.959999084472656	63.720001220703125	62.90999984741211	63.529998779296875	63.02484893798828	1300200
267	2021-08-12	63.45000076293945	64.31999969482422	63.45000076293945	63.849998474121094	63.34230422973633	1956100
268	2021-08-13	64.05999755859375	64.93000030517578	63.88999938964844	64.72000122070312	64.20539093017578	1496000
269	2021-08-16	64.86000061035156	65.33000183105469	64.37000274658203	64.81999969482422	64.3045883178711	2018900
270	2021-08-17	64.54000091552734	64.86000061035156	64.04000091552734	64.7300033569336	64.2153091430664	1494200
271	2021-08-18	64.69999694824219	64.70999908447266	63.81999969482422	64.0	63.491111755371094	1476500
272	2021-08-19	63.900001525878906	64.93000030517578	63.5099983215332	64.26000213623047	63.749046325683594	1322600
273	2021-08-20	64.22000122070312	65.01000213623047	63.9900016784668	64.94999694824219	64.43355560302734	3731900
274	2021-08-23	64.93000030517578	64.94000244140625	64.27999877929688	64.33999633789062	63.82840347290039	1908800
275	2021-08-24	64.30999755859375	64.55999755859375	63.56999969482422	63.810001373291016	63.3026237487793	2329600
276	2021-08-25	63.7599983215332	64.31999969482422	63.45000076293945	64.11000061035156	63.60023880004883	1354200
277	2021-08-26	64.19999694824219	64.30999755859375	63.779998779296875	63.790000915527344	63.28278350830078	1716700
278	2021-08-27	63.880001068115234	64.41000366210938	63.790000915527344	64.16999816894531	63.659759521484375	1539000
279	2021-08-30	64.18000030517578	64.37999725341797	64.02999877929688	64.23999786376953	63.72920227050781	895600
280	2021-08-31	64.16000366210938	64.33000183105469	63.7400016784668	63.939998626708984	63.43158721923828	2510600
281	2021-09-01	64.3499984741211	64.95999908447266	63.93000030517578	64.72000122070312	64.20539093017578	1797400
282	2021-09-02	64.94999694824219	65.04000091552734	64.36000061035156	64.68000030517578	64.16570281982422	2787100
283	2021-09-03	64.44000244140625	64.79000091552734	64.12000274658203	64.13999938964844	63.62999725341797	1567000
284	2021-09-07	63.599998474121094	63.84000015258789	62.84000015258789	62.97999954223633	62.97999954223633	1355300
285	2021-09-08	62.95000076293945	64.22000122070312	62.75	64.0999984741211	64.0999984741211	3210200
286	2021-09-09	64.12999725341797	64.16000366210938	63.2400016784668	63.31999969482422	63.31999969482422	3002100
287	2021-09-10	63.310001373291016	63.33000183105469	62.099998474121094	62.13999938964844	62.13999938964844	2083600
288	2021-09-13	62.79999923706055	63.150001525878906	61.9900016784668	62.31999969482422	62.31999969482422	2735000
289	2021-09-14	62.75	62.900001525878906	62.09000015258789	62.56999969482422	62.56999969482422	2679600
290	2021-09-15	62.599998474121094	63.45000076293945	62.349998474121094	62.79999923706055	62.79999923706055	3255100
291	2021-09-16	62.79999923706055	63.119998931884766	62.459999084472656	62.61000061035156	62.61000061035156	1990900
292	2021-09-17	62.95000076293945	63.470001220703125	61.880001068115234	61.90999984741211	61.90999984741211	4899900
293	2021-09-20	61.61000061035156	62.25	61.459999084472656	62.06999969482422	62.06999969482422	2438500
294	2021-09-21	62.220001220703125	62.47999954223633	61.43000030517578	61.70000076293945	61.70000076293945	3620700
295	2021-09-22	61.84000015258789	61.91999816894531	60.91999816894531	61.02000045776367	61.02000045776367	1892600
296	2021-09-23	61.06999969482422	61.63999938964844	60.599998474121094	60.689998626708984	60.689998626708984	1541600
297	2021-09-24	60.7400016784668	60.9900016784668	60.27000045776367	60.70000076293945	60.70000076293945	1807200
298	2021-09-27	60.86000061035156	62.2599983215332	60.790000915527344	61.209999084472656	61.209999084472656	2614600
299	2021-09-28	61.43000030517578	61.63999938964844	60.20000076293945	60.36000061035156	60.36000061035156	2175000
300	2021-09-29	60.31999969482422	61.560001373291016	60.310001373291016	61.2599983215332	61.2599983215332	1419600
301	2021-09-30	62.29999923706055	62.29999923706055	60.869998931884766	60.900001525878906	60.900001525878906	2607900
302	2021-10-01	61.290000915527344	61.31999969482422	60.369998931884766	60.459999084472656	60.459999084472656	1657900
303	2021-10-04	60.349998474121094	61.310001373291016	60.349998474121094	61.150001525878906	61.150001525878906	2173600
304	2021-10-05	61.099998474121094	61.36000061035156	60.689998626708984	60.849998474121094	60.849998474121094	1849200
305	2021-10-06	60.25	60.9900016784668	59.63999938964844	60.95000076293945	60.95000076293945	1920800
306	2021-10-07	60.9900016784668	61.41999816894531	60.29999923706055	60.459999084472656	60.459999084472656	1533900
307	2021-10-08	60.22999954223633	60.52000045776367	59.810001373291016	59.88999938964844	59.88999938964844	1257300
308	2021-10-11	59.880001068115234	59.91999816894531	58.970001220703125	59.279998779296875	59.279998779296875	1402600
309	2021-10-12	59.20000076293945	59.63999938964844	59.0099983215332	59.41999816894531	59.41999816894531	1438000
310	2021-10-13	59.470001220703125	60.290000915527344	59.220001220703125	60.16999816894531	60.16999816894531	1745100
311	2021-10-14	60.40999984741211	61.4900016784668	60.11000061035156	61.40999984741211	61.40999984741211	1517700
312	2021-10-15	61.619998931884766	62.2400016784668	61.36000061035156	62.11000061035156	62.11000061035156	2960200
313	2021-10-18	61.560001373291016	62.189998626708984	61.34000015258789	61.72999954223633	61.72999954223633	2834400
314	2021-10-19	62.2599983215332	62.560001373291016	62.0099983215332	62.45000076293945	62.45000076293945	2060000
315	2021-10-20	62.65999984741211	63.720001220703125	62.54999923706055	63.400001525878906	63.400001525878906	2048100
316	2021-10-21	63.380001068115234	63.52000045776367	62.970001220703125	63.09000015258789	63.09000015258789	1228100
317	2021-10-22	63.189998626708984	63.95000076293945	63.0	63.84000015258789	63.84000015258789	895300
318	2021-10-25	63.84000015258789	64.3499984741211	63.439998626708984	63.93000030517578	63.93000030517578	1282800
319	2021-10-26	64.02999877929688	64.98999786376953	63.880001068115234	64.61000061035156	64.61000061035156	1495500
320	2021-10-27	64.76000213623047	64.76000213623047	63.959999084472656	63.97999954223633	63.97999954223633	1523500
321	2021-10-28	64.01000213623047	64.37999725341797	63.84000015258789	64.33000183105469	64.33000183105469	1108200
322	2021-10-29	64.0999984741211	64.56999969482422	63.52000045776367	63.79999923706055	63.79999923706055	1759000
323	2021-11-01	63.65999984741211	64.5199966430664	63.45000076293945	64.36000061035156	64.36000061035156	1581900
324	2021-11-02	64.7300033569336	64.7300033569336	63.439998626708984	63.97999954223633	63.97999954223633	1852400
325	2021-11-03	63.81999969482422	64.18000030517578	62.68000030517578	63.369998931884766	63.369998931884766	1633500
326	2021-11-04	63.18000030517578	63.68000030517578	62.9900016784668	63.68000030517578	63.68000030517578	1700700
327	2021-11-05	63.459999084472656	64.37999725341797	63.459999084472656	64.19000244140625	64.19000244140625	1515200
328	2021-11-08	64.29000091552734	64.29000091552734	62.09000015258789	62.16999816894531	62.16999816894531	1755100
329	2021-11-09	62.0	62.38999938964844	61.619998931884766	62.15999984741211	62.15999984741211	1410200
330	2021-11-10	62.29999923706055	62.720001220703125	62.16999816894531	62.720001220703125	62.720001220703125	1638900
331	2021-11-11	62.470001220703125	62.599998474121094	61.7400016784668	62.189998626708984	62.189998626708984	1617300
332	2021-11-12	62.099998474121094	62.349998474121094	61.58000183105469	62.16999816894531	62.16999816894531	1546800
333	2021-11-15	62.560001373291016	63.36000061035156	62.18000030517578	63.34000015258789	63.34000015258789	1473300
334	2021-11-16	63.439998626708984	63.650001525878906	62.68000030517578	62.720001220703125	62.720001220703125	1938800
335	2021-11-17	62.650001525878906	62.790000915527344	62.22999954223633	62.459999084472656	62.459999084472656	1503500
336	2021-11-18	62.310001373291016	62.7400016784668	62.06999969482422	62.400001525878906	62.400001525878906	1614600
337	2021-11-19	62.54999923706055	63.150001525878906	62.439998626708984	63.06999969482422	63.06999969482422	1780600
338	2021-11-22	63.029998779296875	63.7400016784668	62.75	63.439998626708984	63.439998626708984	1552700
339	2021-11-23	63.59000015258789	64.58000183105469	63.43000030517578	64.19999694824219	64.19999694824219	1911100
340	2021-11-24	64.37000274658203	64.94999694824219	64.0	64.58999633789062	64.58999633789062	1972500
341	2021-11-26	64.0	64.54000091552734	63.369998931884766	63.63999938964844	63.63999938964844	1064500
342	2021-11-29	63.77000045776367	64.56999969482422	63.47999954223633	64.25	64.25	1368500
343	2021-11-30	63.7400016784668	63.81999969482422	62.380001068115234	62.4900016784668	62.4900016784668	3285700
344	2021-12-01	63.06999969482422	63.84000015258789	62.400001525878906	62.439998626708984	62.439998626708984	2141200
345	2021-12-02	62.529998779296875	63.72999954223633	62.45000076293945	63.16999816894531	63.16999816894531	1715200
346	2021-12-03	63.619998931884766	63.630001068115234	62.41999816894531	63.45000076293945	63.45000076293945	1710300