Volt/voltron/data/PEP.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	136.99000549316406	138.63999938964844	135.38999938964844	136.05999755859375	132.10536193847656	3300000
3	2020-07-27	135.52999877929688	137.75999450683594	134.85000610351562	137.6699981689453	133.66856384277344	3607700
4	2020-07-28	137.97999572753906	138.58999633789062	137.08999633789062	137.3800048828125	133.38699340820312	3787500
5	2020-07-29	137.3800048828125	139.0	137.0399932861328	137.92999267578125	133.92098999023438	3179000
6	2020-07-30	137.24000549316406	138.22000122070312	136.47999572753906	137.69000244140625	133.68798828125	2817600
7	2020-07-31	137.25999450683594	137.6999969482422	135.1999969482422	137.66000366210938	133.6588592529297	4304100
8	2020-08-03	137.11000061035156	137.5	136.0	136.6999969482422	132.72674560546875	2819200
9	2020-08-04	137.52000427246094	137.58999633789062	136.02000427246094	137.47000122070312	133.474365234375	2553500
10	2020-08-05	138.14999389648438	138.14999389648438	135.77000427246094	136.25	132.2898406982422	2924000
11	2020-08-06	135.27000427246094	136.2899932861328	135.27000427246094	135.86000061035156	131.9111785888672	2692900
12	2020-08-07	135.94000244140625	136.75999450683594	135.3699951171875	136.74000549316406	132.76559448242188	3692100
13	2020-08-10	136.32000732421875	136.8800048828125	135.3800048828125	135.97999572753906	132.0276641845703	3052000
14	2020-08-11	136.97000122070312	137.4499969482422	134.6199951171875	135.1199951171875	131.1926727294922	3301200
15	2020-08-12	135.33999633789062	138.67999267578125	135.25	137.8000030517578	133.79476928710938	4424600
16	2020-08-13	137.10000610351562	138.61000061035156	137.10000610351562	138.10000610351562	134.0860595703125	2393500
17	2020-08-14	138.11000061035156	138.1699981689453	137.1999969482422	137.55999755859375	133.56173706054688	2461700
18	2020-08-17	137.5	138.88999938964844	137.0500030517578	137.9199981689453	133.9113006591797	2862500
19	2020-08-18	138.61000061035156	138.61000061035156	137.0399932861328	138.11000061035156	134.0957794189453	2638600
20	2020-08-19	138.69000244140625	138.7899932861328	136.10000610351562	136.4499969482422	132.4840087890625	3682200
21	2020-08-20	135.66000366210938	137.14999389648438	135.6300048828125	136.72000122070312	132.7461700439453	2263000
22	2020-08-21	136.3699951171875	136.66000366210938	135.25	136.4600067138672	132.4937286376953	4295600
23	2020-08-24	136.4600067138672	137.67999267578125	136.11000061035156	137.63999938964844	133.63943481445312	3177800
24	2020-08-25	138.25999450683594	138.3800048828125	136.6999969482422	137.3000030517578	133.309326171875	2597400
25	2020-08-26	136.5800018310547	138.66000366210938	136.3800048828125	138.47000122070312	134.4453125	6019700
26	2020-08-27	138.7100067138672	139.92999267578125	137.91000366210938	138.39999389648438	134.37733459472656	4159300
27	2020-08-28	138.52000427246094	139.9600067138672	137.24000549316406	139.94000244140625	135.87258911132812	3355400
28	2020-08-31	139.32000732421875	141.02000427246094	139.0	140.05999755859375	135.9890899658203	3828700
29	2020-09-01	140.25	140.47999572753906	138.50999450683594	139.19000244140625	135.14437866210938	3421700
30	2020-09-02	139.52000427246094	143.82000732421875	139.35000610351562	143.2899932861328	139.12521362304688	4918200
31	2020-09-03	142.77000427246094	144.0399932861328	138.1199951171875	139.3699951171875	136.2921905517578	6642400
32	2020-09-04	139.66000366210938	140.30999755859375	136.94000244140625	138.75999450683594	135.69566345214844	4836400
33	2020-09-08	138.30999755859375	138.6300048828125	134.41000366210938	135.5500030517578	132.55654907226562	4901500
34	2020-09-09	135.5	138.4600067138672	135.39999389648438	137.11000061035156	134.08209228515625	4282300
35	2020-09-10	136.60000610351562	137.5500030517578	133.8800048828125	134.75999450683594	131.78399658203125	6050500
36	2020-09-11	135.22000122070312	136.3800048828125	134.22999572753906	135.80999755859375	132.81080627441406	3411900
37	2020-09-14	136.52999877929688	137.5	135.8000030517578	136.6699981689453	133.65182495117188	2779000
38	2020-09-15	136.47999572753906	137.24000549316406	135.41000366210938	135.6199951171875	132.62501525878906	4080800
39	2020-09-16	136.27999877929688	136.60000610351562	134.77999877929688	134.97999572753906	131.9991455078125	3353500
40	2020-09-17	133.38999938964844	134.5500030517578	131.69000244140625	133.1999969482422	130.25845336914062	5186400
41	2020-09-18	133.7100067138672	134.7899932861328	130.00999450683594	131.47000122070312	128.566650390625	8473000
42	2020-09-21	130.3699951171875	131.30999755859375	129.36000061035156	131.24000549316406	128.34173583984375	4402700
43	2020-09-22	131.0	132.88999938964844	130.4499969482422	132.14999389648438	129.23162841796875	3951000
44	2020-09-23	132.6999969482422	132.82000732421875	129.85000610351562	131.0	128.10704040527344	5909900
45	2020-09-24	131.44000244140625	132.30999755859375	129.9199981689453	131.5800018310547	128.67422485351562	4316600
46	2020-09-25	130.88999938964844	133.8300018310547	130.50999450683594	133.5500030517578	130.60072326660156	4576000
47	2020-09-28	136.0399932861328	138.5800018310547	135.6699981689453	137.97000122070312	134.92311096191406	7487500
48	2020-09-29	138.66000366210938	139.5399932861328	137.1300048828125	137.16000366210938	134.13101196289062	4330500
49	2020-09-30	137.99000549316406	139.19000244140625	136.89999389648438	138.60000610351562	135.53921508789062	7060700
50	2020-10-01	139.44000244140625	140.85000610351562	137.49000549316406	140.8000030517578	137.69061279296875	6483900
51	2020-10-02	139.27999877929688	139.91000366210938	136.1999969482422	138.05999755859375	135.01112365722656	5130200
52	2020-10-05	138.11000061035156	138.3800048828125	136.97999572753906	137.92999267578125	134.88400268554688	4519800
53	2020-10-06	138.0	138.82000732421875	135.14999389648438	135.6999969482422	132.7032470703125	5031000
54	2020-10-07	135.94000244140625	137.52000427246094	135.75999450683594	137.00999450683594	133.9842987060547	4347300
55	2020-10-08	137.27999877929688	138.1300048828125	136.75999450683594	137.85000610351562	134.80577087402344	2977400
56	2020-10-09	138.6999969482422	139.25999450683594	137.89999389648438	138.44000244140625	135.3827362060547	3194000
57	2020-10-12	141.1199951171875	143.49000549316406	139.77999877929688	142.1300048828125	138.99124145507812	6167200
58	2020-10-13	142.22000122070312	144.0	141.91000366210938	143.5399932861328	140.37010192871094	4293200
59	2020-10-14	143.5500030517578	144.11000061035156	141.6300048828125	142.52000427246094	139.3726348876953	3641000
60	2020-10-15	141.16000366210938	141.97000122070312	140.6199951171875	141.42999267578125	138.3066864013672	3306800
61	2020-10-16	141.75	142.82000732421875	141.1300048828125	141.72999572753906	138.60006713867188	5076000
62	2020-10-19	141.33999633789062	142.52999877929688	139.25	139.67999267578125	136.59535217285156	3223200
63	2020-10-20	141.0	141.22000122070312	139.41000366210938	139.7100067138672	136.6247100830078	2750900
64	2020-10-21	139.67999267578125	140.47999572753906	139.10000610351562	139.60000610351562	136.51712036132812	2560100
65	2020-10-22	139.8000030517578	140.1999969482422	139.00999450683594	139.61000061035156	136.5269012451172	2909000
66	2020-10-23	140.22000122070312	140.52999877929688	139.0399932861328	139.55999755859375	136.47799682617188	2758400
67	2020-10-26	138.74000549316406	139.0800018310547	136.41000366210938	138.05999755859375	135.01112365722656	3431100
68	2020-10-27	138.57000732421875	139.88999938964844	138.3000030517578	139.1199951171875	136.04771423339844	3390800
69	2020-10-28	137.14999389648438	137.7100067138672	133.94000244140625	134.1699981689453	131.20703125	5196000
70	2020-10-29	133.75999450683594	135.6300048828125	132.25999450683594	133.99000549316406	131.031005859375	3856500
71	2020-10-30	132.92999267578125	133.83999633789062	131.7100067138672	133.2899932861328	130.34645080566406	4303900
72	2020-11-02	135.61000061035156	136.22999572753906	133.77999877929688	135.14999389648438	132.16537475585938	3126400
73	2020-11-03	136.6199951171875	138.60000610351562	136.27999877929688	137.0399932861328	134.01364135742188	3293900
74	2020-11-04	139.0	141.6999969482422	137.66000366210938	137.86000061035156	134.81553649902344	4576300
75	2020-11-05	139.35000610351562	140.27000427246094	137.47000122070312	138.0500030517578	135.00135803222656	3667800
76	2020-11-06	138.55999755859375	139.77000427246094	137.3300018310547	138.3800048828125	135.32406616210938	2867000
77	2020-11-09	142.0	143.64999389648438	138.1699981689453	138.4499969482422	135.3925018310547	6111300
78	2020-11-10	136.99000549316406	142.44000244140625	136.19000244140625	141.72000122070312	138.59030151367188	5284500
79	2020-11-11	142.86000061035156	144.24000549316406	141.61000061035156	143.89999389648438	140.72213745117188	4389800
80	2020-11-12	144.25	144.74000549316406	142.75999450683594	143.83999633789062	140.66346740722656	2570100
81	2020-11-13	143.77000427246094	144.88999938964844	143.27000427246094	144.7100067138672	141.5142822265625	2580400
82	2020-11-16	145.0	146.25999450683594	144.69000244140625	145.75999450683594	142.54107666015625	3399000
83	2020-11-17	144.27000427246094	146.10000610351562	144.11000061035156	145.24000549316406	142.03257751464844	2924000
84	2020-11-18	145.49000549316406	146.57000732421875	143.3000030517578	143.3800048828125	140.21365356445312	4335200
85	2020-11-19	142.8800048828125	143.6999969482422	142.33999633789062	143.32000732421875	140.15496826171875	4263500
86	2020-11-20	143.64999389648438	144.63999938964844	143.0	143.4199981689453	140.25274658203125	3469100
87	2020-11-23	143.30999755859375	143.64999389648438	141.8800048828125	143.02000427246094	139.86158752441406	3443300
88	2020-11-24	143.19000244140625	144.36000061035156	142.82000732421875	144.02999877929688	140.8492889404297	4472300
89	2020-11-25	144.4499969482422	144.9199981689453	143.6999969482422	144.16000366210938	140.97640991210938	2278300
90	2020-11-27	144.6199951171875	145.27999877929688	144.17999267578125	144.60000610351562	141.4066925048828	1596000
91	2020-11-30	144.4600067138672	144.6300048828125	142.8800048828125	144.22999572753906	141.0448760986328	4906900
92	2020-12-01	145.02999877929688	146.6300048828125	144.5	146.07000732421875	142.84425354003906	3999200
93	2020-12-02	145.8800048828125	146.94000244140625	143.88999938964844	144.6199951171875	141.42625427246094	4432900
94	2020-12-03	143.02000427246094	144.9600067138672	143.02000427246094	144.4499969482422	142.266357421875	4757900
95	2020-12-04	143.8699951171875	145.97999572753906	143.85000610351562	145.85000610351562	143.64520263671875	3592600
96	2020-12-07	145.67999267578125	146.55999755859375	144.6199951171875	145.3699951171875	143.1724395751953	4217300
97	2020-12-08	145.3300018310547	146.16000366210938	144.2899932861328	145.52000427246094	143.3201904296875	3623800
98	2020-12-09	145.55999755859375	146.10000610351562	144.27999877929688	145.69000244140625	143.48760986328125	3842000
99	2020-12-10	146.0399932861328	146.2899932861328	144.4199981689453	144.6699981689453	142.4830322265625	3985000
100	2020-12-11	143.6300048828125	145.10000610351562	143.41000366210938	144.97000122070312	142.7784881591797	2975500
101	2020-12-14	145.25	146.47000122070312	144.0500030517578	144.22999572753906	142.0496826171875	3952400
102	2020-12-15	144.55999755859375	145.27000427246094	143.88999938964844	144.77000427246094	142.58151245117188	3183300
103	2020-12-16	143.97999572753906	145.47000122070312	143.89999389648438	144.88999938964844	142.69970703125	4915800
104	2020-12-17	145.25	146.1999969482422	145.17999267578125	145.7100067138672	143.50732421875	3312500
105	2020-12-18	146.3300018310547	147.10000610351562	145.5	146.92999267578125	144.7088623046875	8980400
106	2020-12-21	145.0	145.66000366210938	143.47000122070312	145.39999389648438	143.20199584960938	3946900
107	2020-12-22	144.60000610351562	145.0	143.47999572753906	144.02000427246094	141.84286499023438	2653700
108	2020-12-23	144.49000549316406	145.60000610351562	144.07000732421875	144.41000366210938	142.2269744873047	2645100
109	2020-12-24	144.8300018310547	145.11000061035156	144.13999938964844	145.05999755859375	142.8671417236328	883300
110	2020-12-28	145.77999877929688	147.60000610351562	145.5399932861328	146.91000366210938	144.6891632080078	2493500
111	2020-12-29	147.67999267578125	148.77000427246094	146.83999633789062	147.4199981689453	145.19146728515625	3186700
112	2020-12-30	147.47000122070312	147.99000549316406	147.00999450683594	147.30999755859375	145.08311462402344	2224900
113	2020-12-31	147.47999572753906	148.4600067138672	146.63999938964844	148.3000030517578	146.05816650390625	2076800
114	2021-01-04	147.00999450683594	147.77999877929688	141.94000244140625	144.27000427246094	142.08908081054688	7486900
115	2021-01-05	144.07000732421875	145.17999267578125	142.89999389648438	144.6999969482422	142.5125732421875	4126000
116	2021-01-06	141.6699981689453	143.60000610351562	141.58999633789062	142.92999267578125	140.7693328857422	4843300
117	2021-01-07	142.80999755859375	143.14999389648438	141.14999389648438	142.47000122070312	140.31629943847656	4473200
118	2021-01-08	142.47000122070312	144.39999389648438	141.66000366210938	144.17999267578125	142.00042724609375	4312000
119	2021-01-11	144.02999877929688	144.30999755859375	141.69000244140625	142.08999633789062	139.94203186035156	3902700
120	2021-01-12	141.6300048828125	142.0	139.4499969482422	141.42999267578125	139.29200744628906	5150000
121	2021-01-13	141.1199951171875	143.24000549316406	141.0	142.58999633789062	140.43447875976562	4361600
122	2021-01-14	141.47999572753906	142.44000244140625	141.07000732421875	141.75999450683594	139.6170196533203	4724700
123	2021-01-15	141.4499969482422	142.60000610351562	140.52999877929688	141.38999938964844	139.2526092529297	4309100
124	2021-01-19	142.3800048828125	142.5800018310547	141.44000244140625	142.05999755859375	139.91249084472656	5158600
125	2021-01-20	141.0399932861328	141.77999877929688	139.9199981689453	141.3300018310547	139.1935272216797	5019300
126	2021-01-21	140.2899932861328	140.7899932861328	138.74000549316406	139.61000061035156	137.49952697753906	5684100
127	2021-01-22	139.5	139.5399932861328	138.22999572753906	138.58999633789062	136.4949493408203	4014900
128	2021-01-25	138.05999755859375	140.3300018310547	137.5800018310547	140.17999267578125	138.06089782714844	3829000
129	2021-01-26	141.30999755859375	142.08999633789062	139.75	141.8000030517578	139.6564178466797	4242500
130	2021-01-27	140.50999450683594	142.3300018310547	137.5500030517578	138.0399932861328	135.9532470703125	6659800
131	2021-01-28	138.8300018310547	140.7899932861328	137.75999450683594	139.19000244140625	137.08587646484375	5514000
132	2021-01-29	138.11000061035156	138.4600067138672	136.00999450683594	136.57000732421875	134.5054931640625	6778100
133	2021-02-01	136.97999572753906	137.9600067138672	135.89999389648438	136.97999572753906	134.90927124023438	4185700
134	2021-02-02	137.4499969482422	139.52999877929688	136.60000610351562	138.3800048828125	136.2881317138672	3581600
135	2021-02-03	137.75	138.9499969482422	137.07000732421875	138.02000427246094	135.93356323242188	3609600
136	2021-02-04	137.75	139.75999450683594	137.75	139.67999267578125	137.56846618652344	3860300
137	2021-02-05	140.49000549316406	142.1199951171875	139.72999572753906	140.9600067138672	138.82911682128906	4437900
138	2021-02-08	141.19000244140625	141.80999755859375	139.5	140.39999389648438	138.277587890625	4112200
139	2021-02-09	141.1300048828125	141.14999389648438	139.49000549316406	139.60000610351562	137.48968505859375	3179300
140	2021-02-10	141.1199951171875	141.1199951171875	136.75999450683594	137.6999969482422	135.61839294433594	6966600
141	2021-02-11	137.85000610351562	138.2100067138672	134.33999633789062	134.97000122070312	132.92967224121094	7528000
142	2021-02-12	135.25999450683594	135.60000610351562	133.4499969482422	133.8699951171875	131.84628295898438	5659300
143	2021-02-16	134.55999755859375	134.80999755859375	133.39999389648438	134.3800048828125	132.3485870361328	5180100
144	2021-02-17	134.05999755859375	135.07000732421875	133.86000061035156	134.4600067138672	132.42738342285156	3353000
145	2021-02-18	134.07000732421875	135.6999969482422	133.91000366210938	135.3699951171875	133.3236083984375	3935200
146	2021-02-19	135.00999450683594	135.1199951171875	132.2899932861328	132.50999450683594	130.50685119628906	5414900
147	2021-02-22	132.0399932861328	132.60000610351562	130.75999450683594	131.99000549316406	129.99472045898438	5792900
148	2021-02-23	132.64999389648438	134.33999633789062	131.3000030517578	132.77999877929688	130.77276611328125	6264300
149	2021-02-24	131.85000610351562	132.2899932861328	131.1999969482422	132.08999633789062	130.09320068359375	4944000
150	2021-02-25	131.35000610351562	132.08999633789062	129.8000030517578	130.0	128.03480529785156	5702300
151	2021-02-26	130.57000732421875	130.8699951171875	128.57000732421875	129.19000244140625	127.23704528808594	8329000
152	2021-03-01	130.61000061035156	131.97000122070312	130.33999633789062	130.6199951171875	128.64541625976562	5287300
153	2021-03-02	130.5	132.02999877929688	130.3800048828125	131.07000732421875	129.088623046875	5614000
154	2021-03-03	129.8000030517578	130.52999877929688	128.97999572753906	129.13999938964844	127.18780517578125	7505800
155	2021-03-04	129.25	131.75	128.32000732421875	128.8300018310547	127.8956298828125	9102800
156	2021-03-05	129.63999938964844	133.41000366210938	129.19000244140625	133.02999877929688	132.06517028808594	10186500
157	2021-03-08	133.22999572753906	134.17999267578125	131.99000549316406	132.1300048828125	131.17169189453125	8634900
158	2021-03-09	132.94000244140625	133.91000366210938	132.0	132.25	131.2908172607422	8930200
159	2021-03-10	132.52000427246094	134.47000122070312	130.5399932861328	133.5800018310547	132.61117553710938	7791700
160	2021-03-11	133.35000610351562	134.5800018310547	133.10000610351562	133.22000122070312	132.2537841796875	4458900
161	2021-03-12	133.1199951171875	133.7899932861328	132.63999938964844	133.0399932861328	132.07508850097656	5275100
162	2021-03-15	133.55999755859375	133.6300048828125	131.97000122070312	133.02999877929688	132.06517028808594	5389200
163	2021-03-16	133.0800018310547	134.5800018310547	132.75	134.00999450683594	133.03805541992188	5544700
164	2021-03-17	134.36000061035156	134.55999755859375	133.3800048828125	133.6199951171875	132.65087890625	6199500
165	2021-03-18	132.36000061035156	133.0800018310547	131.41000366210938	132.52999877929688	131.56878662109375	6476700
166	2021-03-19	132.30999755859375	135.00999450683594	132.17999267578125	134.5	133.52450561523438	16114400
167	2021-03-22	135.6300048828125	138.1999969482422	135.08999633789062	137.8000030517578	136.80056762695312	7813400
168	2021-03-23	138.4499969482422	140.1699981689453	138.17999267578125	139.4600067138672	138.4485321044922	6978400
169	2021-03-24	139.00999450683594	140.11000061035156	138.77999877929688	138.80999755859375	137.80323791503906	5082300
170	2021-03-25	139.17999267578125	140.25	138.33999633789062	139.6300048828125	138.6173095703125	5827600
171	2021-03-26	139.6199951171875	143.0	139.1300048828125	142.6999969482422	141.66502380371094	6785600
172	2021-03-29	142.8699951171875	144.9600067138672	142.4199981689453	144.80999755859375	143.7597198486328	6105800
173	2021-03-30	143.67999267578125	144.75	142.1199951171875	142.5399932861328	141.5061798095703	4372700
174	2021-03-31	143.32000732421875	143.3300018310547	141.1699981689453	141.4499969482422	140.42408752441406	6257900
175	2021-04-01	141.19000244140625	142.3000030517578	140.11000061035156	141.27999877929688	140.2553253173828	4823400
176	2021-04-05	141.85000610351562	144.33999633789062	141.32000732421875	143.16000366210938	142.1217041015625	5980700
177	2021-04-06	143.0399932861328	144.1999969482422	142.55999755859375	143.6699981689453	142.62799072265625	4751900
178	2021-04-07	144.0	144.10000610351562	143.02000427246094	143.41000366210938	142.36988830566406	4849200
179	2021-04-08	143.67999267578125	144.16000366210938	142.0500030517578	142.5399932861328	141.5061798095703	6725100
180	2021-04-09	142.24000549316406	143.13999938964844	141.61000061035156	142.57000732421875	141.53598022460938	4950800
181	2021-04-12	142.1999969482422	143.47000122070312	142.0500030517578	143.02000427246094	141.9827117919922	4386700
182	2021-04-13	142.07000732421875	143.97000122070312	141.8699951171875	143.0500030517578	142.0124969482422	5283300
183	2021-04-14	142.57000732421875	142.72000122070312	141.24000549316406	142.11000061035156	141.07931518554688	4685300
184	2021-04-15	141.6699981689453	143.10000610351562	141.4199981689453	142.30999755859375	141.27786254882812	4777100
185	2021-04-16	143.4600067138672	144.32000732421875	142.4600067138672	144.16000366210938	143.11444091796875	6481400
186	2021-04-19	144.49000549316406	145.60000610351562	143.25999450683594	144.75	143.70016479492188	6621200
187	2021-04-20	144.1300048828125	146.64999389648438	143.92999267578125	145.7100067138672	144.65321350097656	4999700
188	2021-04-21	147.35000610351562	147.8000030517578	146.2100067138672	146.97999572753906	145.9139862060547	6316000
189	2021-04-22	146.24000549316406	146.64999389648438	145.3800048828125	146.07000732421875	145.01060485839844	4904400
190	2021-04-23	145.50999450683594	146.33999633789062	145.05999755859375	145.8300018310547	144.7723388671875	4354700
191	2021-04-26	145.5500030517578	145.77000427246094	142.97999572753906	143.36000061035156	142.32025146484375	5817700
192	2021-04-27	142.6199951171875	143.17999267578125	142.1300048828125	142.88999938964844	141.85365295410156	4693700
193	2021-04-28	143.49000549316406	143.69000244140625	141.72999572753906	141.8300018310547	140.8013458251953	4962700
194	2021-04-29	142.10000610351562	144.42999267578125	141.97000122070312	143.94000244140625	142.8960418701172	4699900
195	2021-04-30	143.32000732421875	144.24000549316406	142.5	144.16000366210938	143.11444091796875	5051100
196	2021-05-03	145.02999877929688	146.77999877929688	144.10000610351562	145.7899932861328	144.7326202392578	6109800
197	2021-05-04	145.97999572753906	146.77000427246094	143.49000549316406	143.9600067138672	142.9158935546875	6603800
198	2021-05-05	143.72000122070312	144.57000732421875	143.5	143.88999938964844	142.84640502929688	5305200
199	2021-05-06	144.47000122070312	145.9600067138672	144.00999450683594	145.55999755859375	144.50428771972656	4472200
200	2021-05-07	145.22999572753906	146.0	144.57000732421875	145.55999755859375	144.50428771972656	4181000
201	2021-05-10	146.49000549316406	147.99000549316406	146.11000061035156	146.72000122070312	145.6558837890625	5270600
202	2021-05-11	147.1699981689453	147.63999938964844	145.02000427246094	145.64999389648438	144.5936279296875	5266100
203	2021-05-12	144.8800048828125	145.74000549316406	143.85000610351562	144.22999572753906	143.18392944335938	5651700
204	2021-05-13	144.24000549316406	147.1199951171875	143.5800018310547	146.3699951171875	145.30841064453125	4849400
205	2021-05-14	147.1999969482422	147.89999389648438	146.4199981689453	146.58999633789062	145.5268096923828	4224700
206	2021-05-17	147.0	147.39999389648438	145.7100067138672	146.1699981689453	145.10986328125	3747100
207	2021-05-18	146.63999938964844	146.9499969482422	145.32000732421875	145.50999450683594	144.45465087890625	4527300
208	2021-05-19	144.63999938964844	145.6300048828125	144.0800018310547	145.42999267578125	144.37522888183594	4432700
209	2021-05-20	145.25	147.72999572753906	145.11000061035156	147.22999572753906	146.16217041015625	3964600
210	2021-05-21	147.8699951171875	148.30999755859375	146.52000427246094	147.10000610351562	146.0331268310547	5194200
211	2021-05-24	147.63999938964844	148.35000610351562	147.00999450683594	147.85000610351562	146.77767944335938	3627800
212	2021-05-25	147.85000610351562	148.3699951171875	147.00999450683594	148.3000030517578	147.22442626953125	4649300
213	2021-05-26	147.91000366210938	148.6699981689453	147.67999267578125	148.3000030517578	147.22442626953125	4462600
214	2021-05-27	148.55999755859375	148.77000427246094	146.44000244140625	146.50999450683594	145.4473876953125	9203600
215	2021-05-28	147.41000366210938	148.5	147.24000549316406	147.94000244140625	146.86703491210938	4913700
216	2021-06-01	148.77999877929688	148.85000610351562	147.08999633789062	147.6300048828125	146.5592803955078	5530300
217	2021-06-02	148.1999969482422	148.52999877929688	147.22999572753906	148.22000122070312	147.14500427246094	4546900
218	2021-06-03	146.7100067138672	147.75999450683594	146.16000366210938	147.6699981689453	147.6699981689453	4651600
219	2021-06-04	148.0	148.58999633789062	147.47000122070312	147.83999633789062	147.83999633789062	4427400
220	2021-06-07	147.75999450683594	148.25	146.7100067138672	147.75	147.75	4724100
221	2021-06-08	147.6999969482422	147.8699951171875	145.9199981689453	146.3699951171875	146.3699951171875	5997200
222	2021-06-09	147.25	147.58999633789062	146.02000427246094	146.10000610351562	146.10000610351562	4008000
223	2021-06-10	146.30999755859375	148.00999450683594	146.1300048828125	147.60000610351562	147.60000610351562	4698200
224	2021-06-11	148.0500030517578	148.1199951171875	146.7899932861328	147.69000244140625	147.69000244140625	4364600
225	2021-06-14	147.47000122070312	148.6300048828125	146.7899932861328	148.57000732421875	148.57000732421875	3831900
226	2021-06-15	148.89999389648438	149.1699981689453	148.07000732421875	148.5800018310547	148.5800018310547	4256500
227	2021-06-16	148.86000061035156	149.27000427246094	146.75	147.10000610351562	147.10000610351562	5492100
228	2021-06-17	147.25	149.0	146.91000366210938	148.52000427246094	148.52000427246094	5316400
229	2021-06-18	147.97999572753906	147.97999572753906	145.22999572753906	145.4199981689453	145.4199981689453	10661700
230	2021-06-21	145.75	146.74000549316406	145.4499969482422	146.55999755859375	146.55999755859375	4904300
231	2021-06-22	146.72999572753906	147.5	146.2899932861328	146.77999877929688	146.77999877929688	3518000
232	2021-06-23	146.05999755859375	146.1300048828125	144.8300018310547	144.85000610351562	144.85000610351562	3901700
233	2021-06-24	144.86000061035156	145.94000244140625	144.61000061035156	145.6699981689453	145.6699981689453	3818900
234	2021-06-25	145.75999450683594	146.7899932861328	145.24000549316406	146.41000366210938	146.41000366210938	6387600
235	2021-06-28	146.75999450683594	147.58999633789062	146.6199951171875	147.0399932861328	147.0399932861328	4282800
236	2021-06-29	147.4499969482422	147.6999969482422	146.39999389648438	146.94000244140625	146.94000244140625	3197700
237	2021-06-30	147.42999267578125	148.30999755859375	147.1999969482422	148.1699981689453	148.1699981689453	4943700
238	2021-07-01	148.0800018310547	149.0800018310547	147.94000244140625	148.1999969482422	148.1999969482422	3997600
239	2021-07-02	148.89999389648438	149.77999877929688	148.55999755859375	148.91000366210938	148.91000366210938	3835500
240	2021-07-06	149.07000732421875	149.4199981689453	147.77000427246094	149.1300048828125	149.1300048828125	4313800
241	2021-07-07	149.2899932861328	150.6999969482422	149.0	149.7899932861328	149.7899932861328	4225000
242	2021-07-08	149.4199981689453	150.6699981689453	149.19000244140625	149.86000061035156	149.86000061035156	4216000
243	2021-07-09	149.41000366210938	150.30999755859375	149.1699981689453	149.47999572753906	149.47999572753906	4088600
244	2021-07-12	149.49000549316406	149.7899932861328	148.77999877929688	149.50999450683594	149.50999450683594	4873700
245	2021-07-13	151.14999389648438	153.91000366210938	150.75	152.9600067138672	152.9600067138672	8750800
246	2021-07-14	152.88999938964844	155.13999938964844	152.8000030517578	154.5399932861328	154.5399932861328	6390300
247	2021-07-15	154.07000732421875	155.36000061035156	153.25999450683594	155.25	155.25	4920600
248	2021-07-16	155.67999267578125	156.83999633789062	155.11000061035156	155.82000732421875	155.82000732421875	5852500
249	2021-07-19	155.99000549316406	157.5399932861328	154.75999450683594	155.8000030517578	155.8000030517578	5750200
250	2021-07-20	156.1999969482422	157.3300018310547	155.55999755859375	155.82000732421875	155.82000732421875	5213500
251	2021-07-21	155.3000030517578	156.1199951171875	154.57000732421875	155.24000549316406	155.24000549316406	4905900
252	2021-07-22	155.19000244140625	155.75999450683594	153.97000122070312	155.19000244140625	155.19000244140625	3333500
253	2021-07-23	155.55999755859375	157.7899932861328	155.24000549316406	157.17999267578125	157.17999267578125	3588400
254	2021-07-26	156.7899932861328	157.47000122070312	156.02999877929688	157.07000732421875	157.07000732421875	2999800
255	2021-07-27	157.30999755859375	158.66000366210938	157.02999877929688	157.94000244140625	157.94000244140625	4043900
256	2021-07-28	157.60000610351562	157.9600067138672	155.91000366210938	156.49000549316406	156.49000549316406	3556800
257	2021-07-29	157.22999572753906	157.42999267578125	156.1999969482422	156.80999755859375	156.80999755859375	3055600
258	2021-07-30	157.3699951171875	157.60000610351562	156.6199951171875	156.9499969482422	156.9499969482422	3757300
259	2021-08-02	157.0	157.11000061035156	155.50999450683594	156.32000732421875	156.32000732421875	3425900
260	2021-08-03	157.0	157.14999389648438	156.30999755859375	156.6699981689453	156.6699981689453	3359900
261	2021-08-04	156.19000244140625	156.66000366210938	153.8699951171875	154.0500030517578	154.0500030517578	4846300
262	2021-08-05	154.97999572753906	155.19000244140625	153.8699951171875	154.30999755859375	154.30999755859375	3733500
263	2021-08-06	153.77000427246094	154.75999450683594	153.63999938964844	154.3300018310547	154.3300018310547	3430900
264	2021-08-09	154.63999938964844	154.7899932861328	153.7100067138672	154.35000610351562	154.35000610351562	2636600
265	2021-08-10	154.30999755859375	155.30999755859375	153.80999755859375	154.42999267578125	154.42999267578125	2670200
266	2021-08-11	154.7100067138672	156.02000427246094	154.47000122070312	155.0399932861328	155.0399932861328	3058000
267	2021-08-12	155.22999572753906	155.3000030517578	154.60000610351562	155.07000732421875	155.07000732421875	1958700
268	2021-08-13	155.10000610351562	156.6699981689453	154.89999389648438	156.52000427246094	156.52000427246094	2113800
269	2021-08-16	156.92999267578125	158.1199951171875	156.72999572753906	158.0500030517578	158.0500030517578	3224000
270	2021-08-17	157.91000366210938	158.4499969482422	157.24000549316406	157.89999389648438	157.89999389648438	3736300
271	2021-08-18	157.67999267578125	158.1999969482422	156.1999969482422	156.27999877929688	156.27999877929688	3419200
272	2021-08-19	155.82000732421875	159.4199981689453	155.77999877929688	158.91000366210938	158.91000366210938	4745600
273	2021-08-20	158.92999267578125	159.6300048828125	158.25	158.35000610351562	158.35000610351562	3484100
274	2021-08-23	157.8300018310547	158.52000427246094	157.32000732421875	157.85000610351562	157.85000610351562	3102100
275	2021-08-24	157.75	157.75	155.67999267578125	155.88999938964844	155.88999938964844	3760800
276	2021-08-25	155.36000061035156	155.6699981689453	154.16000366210938	155.1999969482422	155.1999969482422	3346700
277	2021-08-26	155.50999450683594	155.6699981689453	154.08999633789062	154.6300048828125	154.6300048828125	3220700
278	2021-08-27	154.83999633789062	155.41000366210938	154.2100067138672	154.94000244140625	154.94000244140625	4166500
279	2021-08-30	155.17999267578125	156.1699981689453	155.00999450683594	156.0	156.0	2540300
280	2021-08-31	156.08999633789062	156.47000122070312	155.33999633789062	156.38999938964844	156.38999938964844	5291200
281	2021-09-01	156.83999633789062	158.19000244140625	156.50999450683594	157.91000366210938	157.91000366210938	4231400
282	2021-09-02	156.7899932861328	157.2899932861328	155.8699951171875	156.9499969482422	156.9499969482422	2862500
283	2021-09-03	156.1999969482422	157.4199981689453	155.89999389648438	157.08999633789062	157.08999633789062	2035100
284	2021-09-07	156.47999572753906	156.75999450683594	153.67999267578125	154.52999877929688	154.52999877929688	4609900
285	2021-09-08	154.66000366210938	156.75	154.3000030517578	156.72000122070312	156.72000122070312	3199100
286	2021-09-09	156.8800048828125	156.97000122070312	155.39999389648438	155.72999572753906	155.72999572753906	3560400
287	2021-09-10	155.97999572753906	156.25	155.00999450683594	155.4600067138672	155.4600067138672	3850700
288	2021-09-13	155.94000244140625	157.39999389648438	155.38999938964844	155.75999450683594	155.75999450683594	3367200
289	2021-09-14	156.3800048828125	156.6699981689453	154.82000732421875	155.14999389648438	155.14999389648438	2808600
290	2021-09-15	155.22000122070312	156.3800048828125	154.77999877929688	156.02000427246094	156.02000427246094	3702400
291	2021-09-16	155.38999938964844	156.1199951171875	153.80999755859375	155.55999755859375	155.55999755859375	4589900
292	2021-09-17	155.22999572753906	155.5	153.8300018310547	154.1300048828125	154.1300048828125	8127400
293	2021-09-20	153.89999389648438	154.9499969482422	152.4199981689453	153.61000061035156	153.61000061035156	5484600
294	2021-09-21	154.61000061035156	156.1199951171875	152.97000122070312	153.5399932861328	153.5399932861328	4479800
295	2021-09-22	154.6199951171875	155.08999633789062	153.4499969482422	154.00999450683594	154.00999450683594	3001000
296	2021-09-23	153.69000244140625	154.92999267578125	153.5399932861328	154.1300048828125	154.1300048828125	2712500
297	2021-09-24	153.75	154.6199951171875	153.5500030517578	154.1999969482422	154.1999969482422	2366100
298	2021-09-27	153.8000030517578	154.14999389648438	152.38999938964844	152.72000122070312	152.72000122070312	4482000
299	2021-09-28	152.3699951171875	152.5	150.10000610351562	151.0500030517578	151.0500030517578	5910900
300	2021-09-29	151.33999633789062	153.1699981689453	150.69000244140625	152.3000030517578	152.3000030517578	3326500
301	2021-09-30	153.22000122070312	153.42999267578125	150.3699951171875	150.41000366210938	150.41000366210938	4949200
302	2021-10-01	151.35000610351562	151.61000061035156	149.52000427246094	150.9499969482422	150.9499969482422	4274300
303	2021-10-04	150.8800048828125	153.0	149.47999572753906	150.1999969482422	150.1999969482422	5404900
304	2021-10-05	151.36000061035156	152.38999938964844	150.07000732421875	151.08999633789062	151.08999633789062	6103100
305	2021-10-06	150.83999633789062	155.16000366210938	149.9600067138672	154.9600067138672	154.9600067138672	5499200
306	2021-10-07	155.52000427246094	157.75	155.52000427246094	156.38999938964844	156.38999938964844	4605100
307	2021-10-08	156.57000732421875	156.7100067138672	155.49000549316406	156.02999877929688	156.02999877929688	4186000
308	2021-10-11	156.38999938964844	157.22999572753906	155.66000366210938	156.24000549316406	156.24000549316406	2738100
309	2021-10-12	156.22000122070312	157.85000610351562	156.2100067138672	156.92999267578125	156.92999267578125	3195400
310	2021-10-13	157.4600067138672	158.0500030517578	156.02000427246094	157.99000549316406	157.99000549316406	3599900
311	2021-10-14	158.6199951171875	159.49000549316406	158.61000061035156	159.25999450683594	159.25999450683594	3677100
312	2021-10-15	159.66000366210938	159.66000366210938	157.50999450683594	158.80999755859375	158.80999755859375	4311200
313	2021-10-18	158.1999969482422	158.6999969482422	156.8000030517578	158.08999633789062	158.08999633789062	3274200
314	2021-10-19	158.63999938964844	160.16000366210938	157.5399932861328	160.10000610351562	160.10000610351562	3125800
315	2021-10-20	160.5800018310547	161.8800048828125	159.67999267578125	161.30999755859375	161.30999755859375	3716500
316	2021-10-21	161.38999938964844	161.42999267578125	158.97999572753906	159.17999267578125	159.17999267578125	4164700
317	2021-10-22	159.5800018310547	160.47000122070312	159.47000122070312	159.97000122070312	159.97000122070312	3240300
318	2021-10-25	159.9499969482422	159.9499969482422	158.7899932861328	159.22000122070312	159.22000122070312	3281200
319	2021-10-26	159.1699981689453	161.39999389648438	159.10000610351562	161.1699981689453	161.1699981689453	3684700
320	2021-10-27	161.75	161.83999633789062	159.55999755859375	160.61000061035156	160.61000061035156	3751800
321	2021-10-28	160.85000610351562	161.72999572753906	160.47000122070312	161.6199951171875	161.6199951171875	3589600
322	2021-10-29	161.02999877929688	162.25999450683594	160.91000366210938	161.60000610351562	161.60000610351562	4558200
323	2021-11-01	161.1999969482422	161.5	160.17999267578125	161.25999450683594	161.25999450683594	3017100
324	2021-11-02	161.5500030517578	162.80999755859375	160.94000244140625	162.74000549316406	162.74000549316406	3464500
325	2021-11-03	162.14999389648438	164.38999938964844	162.14999389648438	164.3000030517578	164.3000030517578	3595000
326	2021-11-04	164.22000122070312	164.55999755859375	163.35000610351562	164.30999755859375	164.30999755859375	3310100
327	2021-11-05	165.5500030517578	166.42999267578125	164.52000427246094	166.0	166.0	3753900
328	2021-11-08	165.80999755859375	166.10000610351562	161.14999389648438	162.42999267578125	162.42999267578125	5766400
329	2021-11-09	162.30999755859375	163.86000061035156	162.0	163.50999450683594	163.50999450683594	3778600
330	2021-11-10	164.74000549316406	165.0	163.02999877929688	164.0399932861328	164.0399932861328	2683500
331	2021-11-11	163.97000122070312	163.97999572753906	162.5500030517578	162.69000244140625	162.69000244140625	2453000
332	2021-11-12	163.00999450683594	163.92999267578125	162.0800018310547	162.64999389648438	162.64999389648438	3540900
333	2021-11-15	162.50999450683594	163.8800048828125	162.49000549316406	163.8000030517578	163.8000030517578	3357100
334	2021-11-16	164.27000427246094	164.99000549316406	163.22999572753906	163.30999755859375	163.30999755859375	2899400
335	2021-11-17	162.6199951171875	163.6699981689453	162.0800018310547	163.3699951171875	163.3699951171875	3332200
336	2021-11-18	162.80999755859375	163.52000427246094	161.75	163.4199981689453	163.4199981689453	3498900
337	2021-11-19	164.5	165.02999877929688	163.44000244140625	163.80999755859375	163.80999755859375	5242200
338	2021-11-22	163.1999969482422	166.8000030517578	163.17999267578125	164.14999389648438	164.14999389648438	4157200
339	2021-11-23	163.55999755859375	165.72000122070312	163.30999755859375	165.25	165.25	3878000
340	2021-11-24	165.08999633789062	165.5	162.5800018310547	163.74000549316406	163.74000549316406	3309500
341	2021-11-26	162.7100067138672	163.66000366210938	160.88999938964844	161.13999938964844	161.13999938964844	3402900
342	2021-11-29	162.6699981689453	164.5800018310547	161.13999938964844	164.13999938964844	164.13999938964844	5305800
343	2021-11-30	163.8300018310547	164.0	158.38999938964844	159.77999877929688	159.77999877929688	7610000
344	2021-12-01	162.47000122070312	163.25	160.0500030517578	160.16000366210938	160.16000366210938	5385600
345	2021-12-02	160.1300048828125	161.69000244140625	159.8300018310547	160.6199951171875	160.6199951171875	4619800
346	2021-12-03	161.47000122070312	164.8800048828125	161.33999633789062	164.7100067138672	164.7100067138672	6464400