Volt/voltron/data/PFG.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	44.95000076293945	45.279998779296875	44.459999084472656	44.77000045776367	42.88924026489258	1280900
3	2020-07-27	44.43000030517578	44.880001068115234	43.709999084472656	44.709999084472656	42.831764221191406	1382300
4	2020-07-28	46.9900016784668	47.0	43.29999923706055	43.43000030517578	41.605533599853516	2650800
5	2020-07-29	43.33000183105469	43.970001220703125	42.77000045776367	43.880001068115234	42.03662872314453	1828500
6	2020-07-30	42.58000183105469	42.599998474121094	41.630001068115234	42.45000076293945	40.66670608520508	1889300
7	2020-07-31	42.43000030517578	42.5	41.529998779296875	42.43000030517578	40.64754104614258	4589800
8	2020-08-03	42.7599983215332	43.70000076293945	42.189998626708984	42.970001220703125	41.164859771728516	1788000
9	2020-08-04	42.619998931884766	43.4900016784668	42.5099983215332	43.2400016784668	41.423519134521484	1587300
10	2020-08-05	43.70000076293945	44.9900016784668	43.310001373291016	44.650001525878906	42.77428436279297	1706900
11	2020-08-06	44.130001068115234	44.349998474121094	42.88999938964844	42.95000076293945	41.14569854736328	1541500
12	2020-08-07	42.650001525878906	44.34000015258789	42.599998474121094	44.31999969482422	42.45814514160156	1614100
13	2020-08-10	44.720001220703125	45.810001373291016	44.43000030517578	45.560001373291016	43.64605712890625	1139400
14	2020-08-11	46.599998474121094	47.400001525878906	46.119998931884766	46.18000030517578	44.24000549316406	1821900
15	2020-08-12	46.93000030517578	47.0	45.04999923706055	45.43000030517578	43.521514892578125	1183700
16	2020-08-13	44.810001373291016	45.439998626708984	44.58000183105469	44.88999938964844	43.00419998168945	801100
17	2020-08-14	44.599998474121094	45.529998779296875	44.540000915527344	45.220001220703125	43.32033920288086	1086000
18	2020-08-17	45.220001220703125	45.29999923706055	44.310001373291016	44.400001525878906	42.53478240966797	973800
19	2020-08-18	44.68000030517578	44.849998474121094	43.650001525878906	43.7599983215332	41.921669006347656	671900
20	2020-08-19	43.56999969482422	44.400001525878906	43.459999084472656	43.689998626708984	41.854610443115234	847900
21	2020-08-20	43.20000076293945	43.459999084472656	42.880001068115234	43.13999938964844	41.32771682739258	837800
22	2020-08-21	43.189998626708984	43.47999954223633	42.33000183105469	42.61000061035156	40.819984436035156	885600
23	2020-08-24	43.150001525878906	44.66999816894531	42.93000030517578	44.619998931884766	42.745540618896484	855400
24	2020-08-25	45.0	45.43000030517578	44.16999816894531	44.310001373291016	42.44856643676758	814300
25	2020-08-26	44.09000015258789	44.150001525878906	43.61000061035156	43.709999084472656	41.8737678527832	791200
26	2020-08-27	43.61000061035156	44.900001525878906	43.61000061035156	44.34000015258789	42.4773063659668	989300
27	2020-08-28	44.709999084472656	44.720001220703125	43.75	44.33000183105469	42.46772766113281	964300
28	2020-08-31	43.79999923706055	43.810001373291016	42.06999969482422	42.11000061035156	40.85711669921875	1691100
29	2020-09-01	41.75	43.279998779296875	41.540000915527344	42.880001068115234	41.60420608520508	1251900
30	2020-09-02	42.77000045776367	43.459999084472656	42.209999084472656	43.29999923706055	42.01171112060547	1257200
31	2020-09-03	43.63999938964844	44.529998779296875	42.119998931884766	42.52000045776367	41.25491714477539	1392900
32	2020-09-04	43.540000915527344	43.86000061035156	42.599998474121094	43.41999816894531	42.128135681152344	1351400
33	2020-09-08	43.040000915527344	43.349998474121094	41.72999954223633	42.09000015258789	40.837711334228516	1691400
34	2020-09-09	42.66999816894531	42.7400016784668	41.68000030517578	41.849998474121094	40.60485076904297	1078700
35	2020-09-10	41.97999954223633	42.79999923706055	40.650001525878906	40.77000045776367	39.556983947753906	1300500
36	2020-09-11	40.779998779296875	41.59000015258789	40.470001220703125	41.06999969482422	39.84805679321289	1204700
37	2020-09-14	41.439998626708984	41.810001373291016	41.0	41.31999969482422	40.09061813354492	973700
38	2020-09-15	41.349998474121094	41.529998779296875	39.93000030517578	39.95000076293945	38.76137924194336	1091700
39	2020-09-16	40.13999938964844	41.9900016784668	39.97999954223633	41.61000061035156	40.37199401855469	1856700
40	2020-09-17	41.13999938964844	41.47999954223633	40.63999938964844	41.290000915527344	40.0615119934082	1335600
41	2020-09-18	41.13999938964844	41.33000183105469	40.13999938964844	40.15999984741211	38.96513366699219	1777000
42	2020-09-21	38.959999084472656	39.4900016784668	38.279998779296875	39.0	37.83964538574219	1596100
43	2020-09-22	39.09000015258789	39.63999938964844	38.33000183105469	38.81999969482422	37.66500473022461	1101600
44	2020-09-23	39.04999923706055	39.81999969482422	37.72999954223633	37.790000915527344	36.6656494140625	1190600
45	2020-09-24	37.939998626708984	38.689998626708984	37.029998779296875	38.22999954223633	37.09255599975586	1159800
46	2020-09-25	37.72999954223633	38.90999984741211	37.47999954223633	38.630001068115234	37.48065185546875	1209000
47	2020-09-28	39.56999969482422	40.369998931884766	39.369998931884766	40.099998474121094	38.90691375732422	1626900
48	2020-09-29	39.75	40.13999938964844	39.18000030517578	40.060001373291016	38.86811065673828	1520300
49	2020-09-30	40.2599983215332	40.869998931884766	39.84000015258789	40.27000045776367	39.071861267089844	1541500
50	2020-10-01	40.369998931884766	40.810001373291016	39.849998474121094	40.36000061035156	39.159183502197266	1356400
51	2020-10-02	39.720001220703125	41.34000015258789	39.720001220703125	41.04999923706055	39.828651428222656	810700
52	2020-10-05	41.52000045776367	42.400001525878906	41.5	41.880001068115234	40.63395690917969	826300
53	2020-10-06	42.25	43.150001525878906	41.59000015258789	41.72999954223633	40.48842239379883	1476400
54	2020-10-07	42.16999816894531	43.189998626708984	42.16999816894531	43.09000015258789	41.807960510253906	1050100
55	2020-10-08	43.43000030517578	43.75	42.95000076293945	43.45000076293945	42.157249450683594	897600
56	2020-10-09	43.709999084472656	43.93000030517578	42.40999984741211	42.470001220703125	41.20640563964844	1269300
57	2020-10-12	42.68000030517578	43.0	42.29999923706055	42.79999923706055	41.52658462524414	1048500
58	2020-10-13	42.31999969482422	42.59000015258789	41.099998474121094	41.25	40.022701263427734	887300
59	2020-10-14	41.209999084472656	41.900001525878906	41.209999084472656	41.2400016784668	40.013004302978516	1148300
60	2020-10-15	40.72999954223633	41.56999969482422	40.5099983215332	41.560001373291016	40.32347869873047	986000
61	2020-10-16	41.70000076293945	41.869998931884766	40.86000061035156	41.20000076293945	39.97418975830078	857000
62	2020-10-19	41.29999923706055	41.93000030517578	40.79999923706055	40.869998931884766	39.65401077270508	787000
63	2020-10-20	41.5	42.029998779296875	41.119998931884766	41.220001220703125	39.99359893798828	852200
64	2020-10-21	41.2400016784668	41.41999816894531	40.959999084472656	41.09000015258789	39.867462158203125	707400
65	2020-10-22	40.9900016784668	43.119998931884766	40.869998931884766	42.939998626708984	41.66242218017578	1291200
66	2020-10-23	43.5099983215332	43.9900016784668	43.130001068115234	43.52000045776367	42.22516632080078	1420600
67	2020-10-26	42.84000015258789	42.91999816894531	41.4900016784668	41.9900016784668	40.74068832397461	1299700
68	2020-10-27	40.65999984741211	41.20000076293945	39.29999923706055	39.349998474121094	38.179229736328125	3035000
69	2020-10-28	38.20000076293945	39.08000183105469	37.79999923706055	38.25	37.111961364746094	2462600
70	2020-10-29	37.959999084472656	39.459999084472656	37.5	39.119998931884766	37.95607376098633	1674400
71	2020-10-30	38.70000076293945	39.5	38.529998779296875	39.220001220703125	38.0531005859375	1130400
72	2020-11-02	40.06999969482422	40.099998474121094	39.11000061035156	39.709999084472656	38.52852249145508	1204900
73	2020-11-03	40.7400016784668	41.970001220703125	40.58000183105469	41.79999923706055	40.556339263916016	1584600
74	2020-11-04	40.84000015258789	42.58000183105469	39.849998474121094	41.720001220703125	40.478721618652344	2680800
75	2020-11-05	41.72999954223633	43.130001068115234	41.599998474121094	43.0099983215332	41.7303352355957	1813200
76	2020-11-06	43.380001068115234	43.4900016784668	41.130001068115234	41.369998931884766	40.13913345336914	1858100
77	2020-11-09	44.540000915527344	48.959999084472656	44.529998779296875	47.63999938964844	46.22258377075195	3426900
78	2020-11-10	47.630001068115234	47.709999084472656	46.40999984741211	47.2400016784668	45.83448791503906	2611000
79	2020-11-11	47.279998779296875	47.380001068115234	44.90999984741211	45.54999923706055	44.19476318359375	1878600
80	2020-11-12	44.90999984741211	45.04999923706055	43.970001220703125	44.59000015258789	43.263328552246094	2588700
81	2020-11-13	44.97999954223633	46.52000045776367	44.720001220703125	46.29999923706055	44.92245101928711	765000
82	2020-11-16	48.0	48.470001220703125	47.2599983215332	48.31999969482422	46.882347106933594	1374200
83	2020-11-17	47.90999984741211	49.04999923706055	47.380001068115234	48.9900016784668	47.53242111206055	1491600
84	2020-11-18	49.20000076293945	50.20000076293945	48.88999938964844	48.9900016784668	47.53242111206055	1425000
85	2020-11-19	48.5099983215332	49.0099983215332	48.0	48.93000030517578	47.47420120239258	1556900
86	2020-11-20	48.779998779296875	49.13999938964844	48.369998931884766	49.0	47.54212188720703	1099700
87	2020-11-23	49.66999816894531	50.83000183105469	49.459999084472656	50.63999938964844	49.133323669433594	1540300
88	2020-11-24	51.27000045776367	52.66999816894531	51.2599983215332	52.599998474121094	51.03500747680664	1584100
89	2020-11-25	51.9900016784668	52.189998626708984	51.09000015258789	52.0	50.45286178588867	711900
90	2020-11-27	51.779998779296875	52.189998626708984	51.400001525878906	51.400001525878906	49.8707160949707	602700
91	2020-11-30	51.15999984741211	51.58000183105469	49.61000061035156	49.790000915527344	48.30861282348633	2464500
92	2020-12-01	50.029998779296875	50.150001525878906	49.06999969482422	49.619998931884766	48.691314697265625	2550900
93	2020-12-02	49.290000915527344	51.09000015258789	49.08000183105469	50.86000061035156	49.90810775756836	1398000
94	2020-12-03	50.540000915527344	51.84000015258789	50.540000915527344	51.36000061035156	50.398746490478516	1374900
95	2020-12-04	51.91999816894531	52.70000076293945	51.849998474121094	52.279998779296875	51.30152893066406	1111400
96	2020-12-07	51.650001525878906	51.70000076293945	50.34000015258789	50.709999084472656	49.76091384887695	1377600
97	2020-12-08	50.040000915527344	51.06999969482422	50.040000915527344	50.77000045776367	49.81978988647461	1444800
98	2020-12-09	51.189998626708984	51.369998931884766	50.0099983215332	50.04999923706055	49.11326599121094	1764600
99	2020-12-10	49.119998931884766	50.06999969482422	49.0	49.81999969482422	48.8875732421875	1848500
100	2020-12-11	48.7599983215332	49.529998779296875	48.369998931884766	48.77000045776367	47.85722351074219	1485100
101	2020-12-14	49.689998626708984	49.97999954223633	47.599998474121094	47.81999969482422	46.92500305175781	2074700
102	2020-12-15	48.400001525878906	48.70000076293945	47.75	48.34000015258789	47.435272216796875	1635300
103	2020-12-16	48.27000045776367	48.43000030517578	47.459999084472656	48.220001220703125	47.31752014160156	1558900
104	2020-12-17	48.52000045776367	48.59000015258789	47.709999084472656	48.400001525878906	47.49414825439453	1617900
105	2020-12-18	48.2400016784668	48.83000183105469	47.369998931884766	47.95000076293945	47.05257034301758	4847900
106	2020-12-21	48.189998626708984	48.189998626708984	46.810001373291016	47.5	46.610992431640625	1674200
107	2020-12-22	47.47999954223633	48.11000061035156	47.31999969482422	47.400001525878906	46.51286697387695	1486800
108	2020-12-23	47.90999984741211	48.95000076293945	47.88999938964844	48.540000915527344	47.631526947021484	914500
109	2020-12-24	48.599998474121094	48.84000015258789	47.849998474121094	48.47999954223633	47.57265090942383	415300
110	2020-12-28	48.66999816894531	49.58000183105469	48.599998474121094	48.68000030517578	47.76890563964844	676500
111	2020-12-29	49.040000915527344	49.25	48.33000183105469	48.38999938964844	47.48433303833008	926100
112	2020-12-30	48.45000076293945	49.220001220703125	48.40999984741211	48.779998779296875	47.867034912109375	668900
113	2020-12-31	48.599998474121094	49.66999816894531	48.5099983215332	49.61000061035156	48.68150329589844	928300
114	2021-01-04	49.650001525878906	50.0	48.060001373291016	48.310001373291016	47.40583419799805	1310800
115	2021-01-05	48.220001220703125	49.029998779296875	47.52000045776367	48.810001373291016	47.8964729309082	1762200
116	2021-01-06	49.72999954223633	51.5099983215332	49.720001220703125	51.099998474121094	50.143611907958984	1761200
117	2021-01-07	51.290000915527344	52.09000015258789	51.2599983215332	51.7400016784668	50.771636962890625	1920900
118	2021-01-08	52.43000030517578	52.43000030517578	51.04999923706055	51.86000061035156	50.88938903808594	978700
119	2021-01-11	51.189998626708984	51.95000076293945	51.0	51.79999923706055	50.83051300048828	883100
120	2021-01-12	52.0	52.959999084472656	51.880001068115234	52.560001373291016	51.576290130615234	981500
121	2021-01-13	52.369998931884766	53.08000183105469	52.09000015258789	52.70000076293945	51.71366882324219	1135800
122	2021-01-14	53.25	54.029998779296875	52.70000076293945	53.70000076293945	52.69495391845703	1353600
123	2021-01-15	52.83000183105469	53.880001068115234	52.4900016784668	53.310001373291016	52.312252044677734	1255500
124	2021-01-19	53.459999084472656	54.7599983215332	53.29999923706055	54.31999969482422	53.303348541259766	1851900
125	2021-01-20	54.36000061035156	54.59000015258789	53.560001373291016	53.68000030517578	52.67532730102539	1042500
126	2021-01-21	53.380001068115234	53.68000030517578	52.779998779296875	53.47999954223633	52.47907257080078	1079400
127	2021-01-22	52.900001525878906	53.70000076293945	52.54999923706055	53.459999084472656	52.459442138671875	1233600
128	2021-01-25	52.470001220703125	53.52000045776367	52.38999938964844	53.040000915527344	52.047306060791016	1381300
129	2021-01-26	53.470001220703125	53.56999969482422	52.34000015258789	52.369998931884766	51.38984680175781	804400
130	2021-01-27	51.40999984741211	51.650001525878906	50.86000061035156	51.209999084472656	50.251556396484375	1740800
131	2021-01-28	52.02000045776367	53.119998931884766	51.869998931884766	52.54999923706055	51.56647491455078	1713100
132	2021-01-29	50.7599983215332	51.47999954223633	48.880001068115234	49.27000045776367	48.34786605834961	3090400
133	2021-02-01	49.65999984741211	50.209999084472656	49.16999816894531	50.130001068115234	49.191768646240234	1805700
134	2021-02-02	50.56999969482422	51.31999969482422	50.25	50.59000015258789	49.64316177368164	1266300
135	2021-02-03	50.61000061035156	51.20000076293945	50.38999938964844	51.150001525878906	50.192684173583984	1043000
136	2021-02-04	51.29999923706055	52.9900016784668	51.18000030517578	52.81999969482422	51.8314208984375	1460500
137	2021-02-05	53.20000076293945	53.29999923706055	52.47999954223633	52.61000061035156	51.6253547668457	1281100
138	2021-02-08	52.779998779296875	54.09000015258789	52.779998779296875	54.060001373291016	53.0482177734375	1159800
139	2021-02-09	54.04999923706055	54.619998931884766	53.709999084472656	54.400001525878906	53.38185501098633	1236800
140	2021-02-10	54.84000015258789	54.84000015258789	53.81999969482422	54.220001220703125	53.205223083496094	1167600
141	2021-02-11	54.400001525878906	54.779998779296875	53.540000915527344	54.04999923706055	53.03840255737305	1094100
142	2021-02-12	53.970001220703125	54.65999984741211	53.61000061035156	54.130001068115234	53.116905212402344	1126400
143	2021-02-16	54.58000183105469	54.86000061035156	53.900001525878906	54.4900016784668	53.47016906738281	1077200
144	2021-02-17	54.36000061035156	54.900001525878906	53.83000183105469	54.27000045776367	53.2542839050293	1555300
145	2021-02-18	53.790000915527344	54.31999969482422	52.86000061035156	53.40999984741211	52.41038131713867	2113700
146	2021-02-19	53.90999984741211	55.22999954223633	53.810001373291016	55.099998474121094	54.068748474121094	1388100
147	2021-02-22	58.0	60.52000045776367	57.84000015258789	59.58000183105469	58.46490478515625	4418000
148	2021-02-23	59.310001373291016	59.58000183105469	58.040000915527344	58.68000030517578	57.581748962402344	2987500
149	2021-02-24	59.15999984741211	60.7400016784668	58.16999816894531	60.45000076293945	59.31862258911133	2256100
150	2021-02-25	61.09000015258789	61.56999969482422	58.279998779296875	58.369998931884766	57.277549743652344	1711400
151	2021-02-26	55.56999969482422	57.650001525878906	55.56999969482422	56.58000183105469	56.05887985229492	2290000
152	2021-03-01	57.75	59.040000915527344	57.31999969482422	58.209999084472656	57.673866271972656	1553700
153	2021-03-02	58.02000045776367	58.33000183105469	57.5	57.79999923706055	57.267642974853516	1310600
154	2021-03-03	57.81999969482422	58.900001525878906	57.68000030517578	57.90999984741211	57.37662887573242	1807200
155	2021-03-04	57.84000015258789	58.119998931884766	55.27000045776367	56.66999816894531	56.148048400878906	2036700
156	2021-03-05	57.88999938964844	58.88999938964844	56.349998474121094	58.68000030517578	58.1395378112793	1957400
157	2021-03-08	59.43000030517578	61.29999923706055	59.0	60.15999984741211	59.60590362548828	2018800
158	2021-03-09	59.65999984741211	60.88999938964844	58.83000183105469	59.779998779296875	59.22940444946289	1530700
159	2021-03-10	60.0	61.72999954223633	59.880001068115234	61.27000045776367	60.70568084716797	1209900
160	2021-03-11	60.529998779296875	61.79999923706055	60.220001220703125	61.099998474121094	60.53724670410156	1175600
161	2021-03-12	61.88999938964844	61.95000076293945	61.22999954223633	61.54999923706055	60.98310089111328	1071300
162	2021-03-15	61.29999923706055	61.4900016784668	59.880001068115234	61.27000045776367	60.70568084716797	1596800
163	2021-03-16	60.540000915527344	60.66999816894531	59.25	59.720001220703125	59.169960021972656	1348600
164	2021-03-17	60.470001220703125	60.66999816894531	59.25	60.27000045776367	59.71489334106445	1500200
165	2021-03-18	60.720001220703125	61.880001068115234	60.25	60.58000183105469	60.022037506103516	2486100
166	2021-03-19	60.09000015258789	60.83000183105469	59.2400016784668	60.38999938964844	59.83378601074219	6096300
167	2021-03-22	59.869998931884766	59.95000076293945	58.939998626708984	59.56999969482422	59.021339416503906	1821900
168	2021-03-23	59.290000915527344	59.5	57.7400016784668	57.939998626708984	57.406349182128906	1576800
169	2021-03-24	58.79999923706055	59.54999923706055	57.86000061035156	57.95000076293945	57.416259765625	2445800
170	2021-03-25	58.040000915527344	59.939998626708984	57.470001220703125	59.70000076293945	59.150142669677734	1761200
171	2021-03-26	60.5	61.09000015258789	59.599998474121094	60.630001068115234	60.07157897949219	1112300
172	2021-03-29	59.52000045776367	60.349998474121094	59.18000030517578	59.79999923706055	59.24922180175781	4476800
173	2021-03-30	59.959999084472656	60.959999084472656	59.939998626708984	60.63999938964844	60.081485748291016	907000
174	2021-03-31	60.029998779296875	60.900001525878906	59.88999938964844	59.959999084472656	59.407745361328125	1686500
175	2021-04-01	59.72999954223633	60.880001068115234	59.58000183105469	60.86000061035156	60.29945755004883	1172900
176	2021-04-05	61.63999938964844	62.040000915527344	61.119998931884766	61.400001525878906	60.83448791503906	1079400
177	2021-04-06	61.400001525878906	61.97999954223633	61.189998626708984	61.72999954223633	61.16144561767578	1351000
178	2021-04-07	61.95000076293945	62.310001373291016	61.529998779296875	62.0	61.428958892822266	819200
179	2021-04-08	61.560001373291016	61.75	61.04999923706055	61.40999984741211	60.844390869140625	1422700
180	2021-04-09	61.810001373291016	62.25	61.38999938964844	61.959999084472656	61.38932418823242	1504100
181	2021-04-12	62.04999923706055	63.029998779296875	61.790000915527344	62.880001068115234	62.30085372924805	924500
182	2021-04-13	62.970001220703125	62.970001220703125	61.93000030517578	62.220001220703125	61.646934509277344	948700
183	2021-04-14	61.959999084472656	63.400001525878906	61.849998474121094	63.04999923706055	62.46928787231445	1380900
184	2021-04-15	63.29999923706055	63.45000076293945	62.720001220703125	63.150001525878906	62.56836700439453	1049400
185	2021-04-16	63.90999984741211	64.1500015258789	63.119998931884766	63.220001220703125	62.63772201538086	1489400
186	2021-04-19	63.47999954223633	63.709999084472656	62.790000915527344	63.2599983215332	62.67735290527344	1663000
187	2021-04-20	62.599998474121094	62.93000030517578	61.040000915527344	61.5	60.933563232421875	3022200
188	2021-04-21	61.25	62.93000030517578	61.0	62.88999938964844	62.310760498046875	960900
189	2021-04-22	62.849998474121094	62.869998931884766	61.369998931884766	61.63999938964844	61.07227325439453	2711600
190	2021-04-23	62.06999969482422	63.04999923706055	61.810001373291016	62.709999084472656	62.13241958618164	1868200
191	2021-04-26	62.90999984741211	63.56999969482422	62.2400016784668	62.34000015258789	61.76582717895508	1304300
192	2021-04-27	62.58000183105469	62.90999984741211	62.29999923706055	62.900001525878906	62.32067108154297	1699500
193	2021-04-28	63.599998474121094	64.87999725341797	63.04999923706055	63.689998626708984	63.103389739990234	1578500
194	2021-04-29	64.3499984741211	64.66999816894531	63.5099983215332	64.2300033569336	63.638423919677734	1137500
195	2021-04-30	64.04000091552734	64.33000183105469	63.31999969482422	63.869998931884766	63.281734466552734	1310400
196	2021-05-03	64.70999908447266	65.20999908447266	64.0199966430664	64.4800033569336	63.8861198425293	1388900
197	2021-05-04	64.37999725341797	64.7699966430664	63.52000045776367	64.66000366210938	64.06446075439453	1429000
198	2021-05-05	64.87000274658203	65.93000030517578	64.38999938964844	65.69000244140625	65.08497619628906	1424600
199	2021-05-06	65.93000030517578	66.5999984741211	64.97000122070312	66.56999969482422	65.95686340332031	1184200
200	2021-05-07	63.61000061035156	66.70999908447266	63.61000061035156	66.66000366210938	66.0460433959961	1136300
201	2021-05-10	67.12000274658203	67.97000122070312	66.75	66.80999755859375	66.19465637207031	1607700
202	2021-05-11	66.4000015258789	66.4000015258789	64.55000305175781	64.80999755859375	64.21307373046875	1142300
203	2021-05-12	65.30000305175781	65.66999816894531	63.220001220703125	63.41999816894531	62.83587646484375	1223000
204	2021-05-13	63.04999923706055	65.66000366210938	63.040000915527344	65.29000091552734	64.68865966796875	1731000
205	2021-05-14	65.55999755859375	67.05999755859375	65.54000091552734	66.83000183105469	66.2144775390625	890700
206	2021-05-17	66.4000015258789	67.0199966430664	65.87999725341797	66.87000274658203	66.25410461425781	844700
207	2021-05-18	66.7699966430664	67.01000213623047	65.62000274658203	65.68000030517578	65.07506561279297	1523000
208	2021-05-19	65.02999877929688	65.44000244140625	63.630001068115234	65.08000183105469	64.4805908203125	1823100
209	2021-05-20	65.16000366210938	65.41000366210938	64.45999908447266	64.95999908447266	64.3616943359375	1041600
210	2021-05-21	65.16000366210938	66.22000122070312	64.88999938964844	65.66000366210938	65.05525207519531	1060700
211	2021-05-24	65.86000061035156	65.9800033569336	65.3499984741211	65.76000213623047	65.15432739257812	969300
212	2021-05-25	65.7699966430664	66.44000244140625	63.939998626708984	63.9900016784668	63.400630950927734	1488800
213	2021-05-26	64.12000274658203	64.94999694824219	63.900001525878906	64.77999877929688	64.183349609375	3376600
214	2021-05-27	65.31999969482422	66.20999908447266	64.77999877929688	65.2699966430664	64.66883850097656	2386200
215	2021-05-28	65.87000274658203	65.87000274658203	64.33999633789062	65.38999938964844	64.78773498535156	1343500
216	2021-06-01	66.11000061035156	66.8499984741211	65.94000244140625	66.2300033569336	65.62000274658203	2382600
217	2021-06-02	65.80000305175781	66.29000091552734	65.30000305175781	65.45999908447266	65.45999908447266	1028700
218	2021-06-03	64.72000122070312	66.0999984741211	64.72000122070312	65.72000122070312	65.72000122070312	923300
219	2021-06-04	65.75	66.0	64.9800033569336	65.94000244140625	65.94000244140625	703400
220	2021-06-07	66.16999816894531	66.16999816894531	65.41000366210938	65.5199966430664	65.5199966430664	716100
221	2021-06-08	65.22000122070312	66.22000122070312	64.69999694824219	66.16000366210938	66.16000366210938	882100
222	2021-06-09	65.88999938964844	65.88999938964844	65.05000305175781	65.08000183105469	65.08000183105469	826600
223	2021-06-10	66.13999938964844	66.19000244140625	64.33999633789062	64.37999725341797	64.37999725341797	767700
224	2021-06-11	64.6500015258789	65.0199966430664	64.58000183105469	64.87000274658203	64.87000274658203	623200
225	2021-06-14	64.87000274658203	65.0	64.0199966430664	64.23999786376953	64.23999786376953	935000
226	2021-06-15	63.040000915527344	64.98999786376953	63.029998779296875	64.55000305175781	64.55000305175781	1426000
227	2021-06-16	64.44000244140625	65.0199966430664	63.689998626708984	64.48999786376953	64.48999786376953	1093800
228	2021-06-17	64.94000244140625	65.08000183105469	61.529998779296875	61.810001373291016	61.810001373291016	1095800
229	2021-06-18	60.619998931884766	61.2599983215332	59.689998626708984	59.7400016784668	59.7400016784668	2011600
230	2021-06-21	60.45000076293945	61.66999816894531	60.349998474121094	61.619998931884766	61.619998931884766	975600
231	2021-06-22	61.5	62.119998931884766	60.72999954223633	61.7400016784668	61.7400016784668	1216600
232	2021-06-23	61.970001220703125	62.709999084472656	61.5	62.25	62.25	1002400
233	2021-06-24	62.540000915527344	63.25	62.08000183105469	62.91999816894531	62.91999816894531	1441100
234	2021-06-25	62.83000183105469	64.7699966430664	62.83000183105469	64.36000061035156	64.36000061035156	1785400
235	2021-06-28	64.3499984741211	64.43000030517578	63.040000915527344	63.13999938964844	63.13999938964844	1469600
236	2021-06-29	63.58000183105469	63.95000076293945	62.79999923706055	62.959999084472656	62.959999084472656	860400
237	2021-06-30	62.79999923706055	63.349998474121094	62.689998626708984	63.189998626708984	63.189998626708984	1099500
238	2021-07-01	63.869998931884766	63.97999954223633	63.16999816894531	63.540000915527344	63.540000915527344	1213700
239	2021-07-02	63.33000183105469	63.41999816894531	63.029998779296875	63.27000045776367	63.27000045776367	772800
240	2021-07-06	64.48999786376953	64.55000305175781	61.459999084472656	61.810001373291016	61.810001373291016	1312000
241	2021-07-07	60.689998626708984	62.130001068115234	60.689998626708984	61.86000061035156	61.86000061035156	896300
242	2021-07-08	60.43000030517578	60.86000061035156	59.54999923706055	59.939998626708984	59.939998626708984	1531700
243	2021-07-09	61.25	62.11000061035156	60.900001525878906	61.9900016784668	61.9900016784668	1122000
244	2021-07-12	61.83000183105469	62.720001220703125	61.13999938964844	62.5	62.5	1949500
245	2021-07-13	62.029998779296875	62.650001525878906	61.470001220703125	61.5099983215332	61.5099983215332	789400
246	2021-07-14	61.790000915527344	62.38999938964844	60.689998626708984	61.40999984741211	61.40999984741211	729800
247	2021-07-15	60.709999084472656	62.06999969482422	60.529998779296875	61.599998474121094	61.599998474121094	985400
248	2021-07-16	61.15999984741211	62.060001373291016	60.810001373291016	60.9900016784668	60.9900016784668	1136000
249	2021-07-19	59.58000183105469	60.0	58.65999984741211	59.20000076293945	59.20000076293945	1477200
250	2021-07-20	58.869998931884766	61.90999984741211	58.869998931884766	61.56999969482422	61.56999969482422	1670200
251	2021-07-21	62.2400016784668	63.869998931884766	62.119998931884766	63.060001373291016	63.060001373291016	1258900
252	2021-07-22	62.9900016784668	63.0099983215332	61.810001373291016	62.0099983215332	62.0099983215332	1179900
253	2021-07-23	62.68000030517578	63.119998931884766	61.939998626708984	62.189998626708984	62.189998626708984	622400
254	2021-07-26	62.16999816894531	63.20000076293945	62.16999816894531	62.63999938964844	62.63999938964844	1342300
255	2021-07-27	61.83000183105469	63.20000076293945	61.369998931884766	62.54999923706055	62.54999923706055	1057800
256	2021-07-28	62.959999084472656	63.86000061035156	61.31999969482422	62.470001220703125	62.470001220703125	1693900
257	2021-07-29	63.470001220703125	63.619998931884766	62.41999816894531	62.88999938964844	62.88999938964844	1184200
258	2021-07-30	62.63999938964844	63.099998474121094	61.83000183105469	62.130001068115234	62.130001068115234	1534200
259	2021-08-02	62.45000076293945	63.52000045776367	61.849998474121094	62.0	62.0	1218900
260	2021-08-03	62.25	63.09000015258789	60.61000061035156	62.9900016784668	62.9900016784668	1279500
261	2021-08-04	62.38999938964844	63.220001220703125	61.7400016784668	61.83000183105469	61.83000183105469	1832600
262	2021-08-05	62.45000076293945	63.61000061035156	62.220001220703125	63.599998474121094	63.599998474121094	1310200
263	2021-08-06	64.5999984741211	65.22000122070312	64.20999908447266	64.86000061035156	64.86000061035156	890700
264	2021-08-09	64.86000061035156	65.4800033569336	64.26000213623047	64.94999694824219	64.94999694824219	799500
265	2021-08-10	65.0	66.38999938964844	64.63999938964844	65.69999694824219	65.69999694824219	981600
266	2021-08-11	66.25	67.05999755859375	65.37999725341797	66.95999908447266	66.95999908447266	882500
267	2021-08-12	67.13999938964844	67.37999725341797	66.70999908447266	67.18000030517578	67.18000030517578	550100
268	2021-08-13	67.44000244140625	67.51000213623047	66.83999633789062	66.94000244140625	66.94000244140625	596800
269	2021-08-16	66.41999816894531	67.01000213623047	65.87000274658203	66.6500015258789	66.6500015258789	1210600
270	2021-08-17	65.95999908447266	66.58999633789062	65.3499984741211	66.08000183105469	66.08000183105469	790100
271	2021-08-18	65.88999938964844	66.73999786376953	65.45999908447266	65.51000213623047	65.51000213623047	787300
272	2021-08-19	64.4800033569336	65.3499984741211	64.11000061035156	64.58999633789062	64.58999633789062	657300
273	2021-08-20	64.52999877929688	65.31999969482422	64.22000122070312	65.02999877929688	65.02999877929688	1142300
274	2021-08-23	65.43000030517578	66.45999908447266	65.33000183105469	65.94999694824219	65.94999694824219	790300
275	2021-08-24	65.97000122070312	67.01000213623047	65.86000061035156	66.87000274658203	66.87000274658203	837500
276	2021-08-25	67.20999908447266	68.4000015258789	66.87999725341797	67.75	67.75	1002100
277	2021-08-26	67.94000244140625	67.94000244140625	66.62999725341797	66.66000366210938	66.66000366210938	786400
278	2021-08-27	66.94999694824219	68.19000244140625	66.86000061035156	68.12000274658203	68.12000274658203	558100
279	2021-08-30	67.43000030517578	68.2699966430664	67.01000213623047	67.16000366210938	67.16000366210938	549300
280	2021-08-31	66.6500015258789	67.25	66.30999755859375	66.80999755859375	66.80999755859375	1012500
281	2021-09-01	66.94999694824219	66.98999786376953	65.80999755859375	65.91000366210938	65.91000366210938	1028000
282	2021-09-02	66.20999908447266	66.68000030517578	65.94000244140625	66.37999725341797	66.37999725341797	928500
283	2021-09-03	66.41999816894531	66.43000030517578	65.5199966430664	66.0	66.0	846600
284	2021-09-07	66.04000091552734	66.4000015258789	65.25	65.30999755859375	65.30999755859375	804800
285	2021-09-08	65.1500015258789	65.54000091552734	64.58000183105469	64.94999694824219	64.94999694824219	676500
286	2021-09-09	64.8499984741211	66.22000122070312	64.76000213623047	65.26000213623047	65.26000213623047	1045800
287	2021-09-10	65.66000366210938	65.79000091552734	64.58000183105469	64.87000274658203	64.87000274658203	1194200
288	2021-09-13	65.70999908447266	66.41000366210938	64.94000244140625	65.94000244140625	65.94000244140625	1250900
289	2021-09-14	66.33000183105469	66.33000183105469	64.87999725341797	65.13999938964844	65.13999938964844	976000
290	2021-09-15	65.2699966430664	66.48999786376953	65.1500015258789	66.08000183105469	66.08000183105469	948200
291	2021-09-16	66.36000061035156	66.62999725341797	65.41000366210938	65.73999786376953	65.73999786376953	1096000
292	2021-09-17	65.30000305175781	66.37000274658203	64.66000366210938	65.16000366210938	65.16000366210938	2344200
293	2021-09-20	63.47999954223633	63.88999938964844	60.970001220703125	61.97999954223633	61.97999954223633	1395700
294	2021-09-21	62.599998474121094	62.599998474121094	61.040000915527344	61.709999084472656	61.709999084472656	1508400
295	2021-09-22	62.630001068115234	63.20000076293945	62.27000045776367	62.56999969482422	62.56999969482422	1072700
296	2021-09-23	63.08000183105469	64.69999694824219	63.08000183105469	64.22000122070312	64.22000122070312	843400
297	2021-09-24	64.33000183105469	65.41000366210938	64.18000030517578	64.44999694824219	64.44999694824219	975800
298	2021-09-27	65.11000061035156	67.08999633789062	65.11000061035156	66.52999877929688	66.52999877929688	1009400
299	2021-09-28	66.4800033569336	66.9800033569336	65.44999694824219	65.62000274658203	65.62000274658203	1135200
300	2021-09-29	65.68000030517578	65.87999725341797	64.91000366210938	65.3499984741211	65.3499984741211	861200
301	2021-09-30	65.68000030517578	65.97000122070312	64.01000213623047	64.4000015258789	64.4000015258789	1493900
302	2021-10-01	64.5199966430664	66.12999725341797	64.22000122070312	65.62999725341797	65.62999725341797	1014600
303	2021-10-04	65.45999908447266	66.66999816894531	64.94000244140625	65.12000274658203	65.12000274658203	1163800
304	2021-10-05	65.2699966430664	66.80000305175781	64.94000244140625	66.6500015258789	66.6500015258789	1912300
305	2021-10-06	66.04000091552734	67.3499984741211	65.66000366210938	67.18000030517578	67.18000030517578	1362000
306	2021-10-07	68.0	68.73999786376953	67.76000213623047	67.97000122070312	67.97000122070312	1008900
307	2021-10-08	68.2300033569336	69.36000061035156	68.04000091552734	68.91999816894531	68.91999816894531	1484100
308	2021-10-11	69.23999786376953	69.77999877929688	68.08000183105469	68.12000274658203	68.12000274658203	1022400
309	2021-10-12	68.33000183105469	68.66000366210938	67.44000244140625	67.56999969482422	67.56999969482422	891800
310	2021-10-13	67.37000274658203	67.54000091552734	65.70999908447266	67.0199966430664	67.0199966430664	1179800
311	2021-10-14	67.7300033569336	68.55000305175781	67.3499984741211	68.43000030517578	68.43000030517578	838900
312	2021-10-15	69.33999633789062	69.55000305175781	68.29000091552734	68.6500015258789	68.6500015258789	1093500
313	2021-10-18	68.2699966430664	69.13999938964844	68.06999969482422	68.61000061035156	68.61000061035156	894700
314	2021-10-19	69.27999877929688	69.5	68.72000122070312	69.02999877929688	69.02999877929688	875600
315	2021-10-20	68.91000366210938	69.95999908447266	68.61000061035156	69.7699966430664	69.7699966430664	948000
316	2021-10-21	69.43000030517578	69.8499984741211	68.66000366210938	69.01000213623047	69.01000213623047	1079700
317	2021-10-22	69.36000061035156	69.9000015258789	68.91000366210938	69.44000244140625	69.44000244140625	1036200
318	2021-10-25	69.55999755859375	70.06999969482422	69.26000213623047	69.63999938964844	69.63999938964844	828200
319	2021-10-26	70.0	70.12999725341797	69.4000015258789	69.51000213623047	69.51000213623047	1007200
320	2021-10-27	69.5	69.51000213623047	66.29000091552734	66.47000122070312	66.47000122070312	2320900
321	2021-10-28	66.58000183105469	66.93000030517578	65.91999816894531	66.91000366210938	66.91000366210938	998100
322	2021-10-29	67.06999969482422	67.44000244140625	66.55000305175781	67.08999633789062	67.08999633789062	1384800
323	2021-11-01	67.54000091552734	68.05999755859375	67.38999938964844	67.83999633789062	67.83999633789062	1287600
324	2021-11-02	67.9000015258789	68.48999786376953	67.56999969482422	68.27999877929688	68.27999877929688	1089600
325	2021-11-03	67.97000122070312	70.33999633789062	67.87999725341797	69.16000366210938	69.16000366210938	1271900
326	2021-11-04	69.19000244140625	69.19000244140625	67.37000274658203	68.45999908447266	68.45999908447266	1270600
327	2021-11-05	69.0	69.94999694824219	68.63999938964844	68.94999694824219	68.94999694824219	774600
328	2021-11-08	69.13999938964844	69.83000183105469	68.5999984741211	68.7699966430664	68.7699966430664	616200
329	2021-11-09	68.2300033569336	68.69000244140625	67.7699966430664	68.30999755859375	68.30999755859375	706300
330	2021-11-10	68.29000091552734	69.0199966430664	67.9000015258789	68.45999908447266	68.45999908447266	696000
331	2021-11-11	68.58999633789062	69.47000122070312	68.37999725341797	69.20999908447266	69.20999908447266	476700
332	2021-11-12	69.13999938964844	69.66999816894531	68.66999816894531	69.58999633789062	69.58999633789062	679200
333	2021-11-15	70.30000305175781	71.77999877929688	69.9000015258789	71.69000244140625	71.69000244140625	2870500
334	2021-11-16	72.0999984741211	72.93000030517578	71.69999694824219	72.11000061035156	72.11000061035156	1808200
335	2021-11-17	71.91999816894531	72.11000061035156	70.75	71.58999633789062	71.58999633789062	1699300
336	2021-11-18	71.54000091552734	71.77999877929688	70.70999908447266	71.22000122070312	71.22000122070312	1472200
337	2021-11-19	70.7300033569336	71.30000305175781	69.5199966430664	70.87000274658203	70.87000274658203	2455200
338	2021-11-22	71.12000274658203	73.13999938964844	70.76000213623047	72.31999969482422	72.31999969482422	2158900
339	2021-11-23	72.68000030517578	73.79000091552734	71.98999786376953	73.54000091552734	73.54000091552734	2882600
340	2021-11-24	73.22000122070312	74.30000305175781	72.87000274658203	73.93000030517578	73.93000030517578	2484300
341	2021-11-26	71.18000030517578	71.73999786376953	69.9000015258789	70.91000366210938	70.91000366210938	1709500
342	2021-11-29	72.05999755859375	72.1500015258789	70.2300033569336	70.91999816894531	70.91999816894531	1720400
343	2021-11-30	69.62000274658203	69.79000091552734	68.26000213623047	68.58000183105469	68.58000183105469	2777100
344	2021-12-01	69.94999694824219	70.43000030517578	67.72000122070312	67.76000213623047	67.76000213623047	2534000
345	2021-12-02	68.18000030517578	70.54000091552734	68.0	70.06999969482422	70.06999969482422	2158100
346	2021-12-03	69.47000122070312	70.19000244140625	68.66000366210938	69.18000030517578	69.18000030517578	2558900