Volt/voltron/data/PG.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	126.98999786376953	127.7699966430664	125.31999969482422	125.95999908447266	122.19171142578125	6014200
3	2020-07-27	125.70999908447266	126.63999938964844	125.54000091552734	126.31999969482422	122.54094696044922	6464600
4	2020-07-28	126.37000274658203	128.4600067138672	126.29000091552734	127.87999725341797	124.05426788330078	7644400
5	2020-07-29	127.55999755859375	129.24000549316406	127.36000061035156	128.30999755859375	124.47140502929688	6702000
6	2020-07-30	130.66000366210938	132.02999877929688	129.64999389648438	131.4199981689453	127.48835754394531	10400700
7	2020-07-31	130.66000366210938	131.2100067138672	129.27000427246094	131.1199951171875	127.19732666015625	8487000
8	2020-08-03	130.47000122070312	131.9199981689453	130.47000122070312	131.2899932861328	127.36224365234375	7769400
9	2020-08-04	130.77000427246094	133.92999267578125	130.6999969482422	133.7899932861328	129.7874755859375	7773700
10	2020-08-05	133.58999633789062	134.64999389648438	133.1199951171875	133.44000244140625	129.4479217529297	5680000
11	2020-08-06	132.85000610351562	133.3699951171875	132.1199951171875	132.7100067138672	128.73976135253906	3974100
12	2020-08-07	132.88999938964844	133.63999938964844	132.4499969482422	133.5500030517578	129.55462646484375	4934900
13	2020-08-10	133.6999969482422	134.44000244140625	133.19000244140625	134.10000610351562	130.0882110595703	5812700
14	2020-08-11	134.27000427246094	134.74000549316406	132.7899932861328	133.22999572753906	129.2442169189453	5329900
15	2020-08-12	133.77000427246094	135.97000122070312	133.6999969482422	135.4600067138672	131.4075164794922	5920400
16	2020-08-13	135.0800018310547	135.8699951171875	134.92999267578125	135.77999877929688	131.7179412841797	4989500
17	2020-08-14	135.61000061035156	135.63999938964844	134.5500030517578	135.10000610351562	131.05828857421875	5845200
18	2020-08-17	134.94000244140625	135.6999969482422	134.66000366210938	135.5	131.44631958007812	5603800
19	2020-08-18	135.80999755859375	137.52000427246094	135.4199981689453	136.50999450683594	132.42608642578125	8670700
20	2020-08-19	135.5399932861328	136.32000732421875	135.5	135.77000427246094	131.708251953125	6827700
21	2020-08-20	135.24000549316406	136.97999572753906	135.19000244140625	136.85000610351562	132.75592041015625	4352200
22	2020-08-21	136.60000610351562	138.10000610351562	135.91000366210938	137.44000244140625	133.32827758789062	5706600
23	2020-08-24	137.49000549316406	138.77999877929688	137.1999969482422	138.50999450683594	134.36624145507812	7420500
24	2020-08-25	139.0	139.14999389648438	137.8000030517578	139.05999755859375	134.89979553222656	4718300
25	2020-08-26	138.57000732421875	139.32000732421875	138.25	138.38999938964844	134.2498321533203	4746200
26	2020-08-27	138.83999633789062	139.69000244140625	138.17999267578125	138.2100067138672	134.07522583007812	6156100
27	2020-08-28	138.32000732421875	138.91000366210938	136.9499969482422	138.77000427246094	134.6184844970703	4166300
28	2020-08-31	138.19000244140625	138.72999572753906	137.82000732421875	138.3300018310547	134.19163513183594	5596800
29	2020-09-01	137.86000061035156	138.22000122070312	137.07000732421875	138.17999267578125	134.04612731933594	5671800
30	2020-09-02	138.11000061035156	141.44000244140625	137.61000061035156	140.50999450683594	136.30642700195312	8384800
31	2020-09-03	140.74000549316406	141.6999969482422	137.08999633789062	138.25999450683594	134.1237335205078	7277900
32	2020-09-04	137.80999755859375	139.19000244140625	136.1199951171875	137.9600067138672	133.8327178955078	7437700
33	2020-09-08	138.52000427246094	138.63999938964844	135.0399932861328	135.94000244140625	131.87313842773438	6847500
34	2020-09-09	136.4199981689453	139.55999755859375	136.27000427246094	138.14999389648438	134.01702880859375	6002900
35	2020-09-10	138.1199951171875	138.72000122070312	136.50999450683594	136.6999969482422	132.61041259765625	5242500
36	2020-09-11	137.69000244140625	138.66000366210938	137.16000366210938	138.13999938964844	134.00733947753906	4398000
37	2020-09-14	138.44000244140625	139.5800018310547	138.3300018310547	138.6300048828125	134.482666015625	4767400
38	2020-09-15	138.7899932861328	139.77000427246094	138.38999938964844	138.6300048828125	134.482666015625	4046500
39	2020-09-16	139.57000732421875	140.1699981689453	137.60000610351562	137.6999969482422	133.5804901123047	6049900
40	2020-09-17	137.05999755859375	137.8800048828125	136.19000244140625	137.52000427246094	133.40586853027344	4648500
41	2020-09-18	136.91000366210938	137.92999267578125	136.25999450683594	137.3699951171875	133.26036071777344	10192800
42	2020-09-21	137.0	137.47000122070312	134.6999969482422	136.7100067138672	132.6201171875	7092600
43	2020-09-22	136.49000549316406	139.02999877929688	136.24000549316406	137.9600067138672	133.8327178955078	4722800
44	2020-09-23	138.4199981689453	138.4199981689453	136.08999633789062	136.30999755859375	132.23208618164062	6373700
45	2020-09-24	136.6699981689453	137.14999389648438	135.7100067138672	136.9199981689453	132.82382202148438	5708200
46	2020-09-25	135.88999938964844	137.99000549316406	135.88999938964844	137.6199951171875	133.5028839111328	4969900
47	2020-09-28	138.55999755859375	139.94000244140625	137.77999877929688	138.00999450683594	133.88121032714844	5810800
48	2020-09-29	138.38999938964844	138.4199981689453	136.66000366210938	137.25999450683594	133.15365600585938	4492100
49	2020-09-30	138.16000366210938	139.85000610351562	137.80999755859375	138.99000549316406	134.83189392089844	8727800
50	2020-10-01	139.5800018310547	139.99000549316406	138.2100067138672	139.24000549316406	135.0744171142578	5713400
51	2020-10-02	137.92999267578125	139.1199951171875	136.9499969482422	138.1199951171875	133.98793029785156	6077900
52	2020-10-05	138.72000122070312	139.64999389648438	138.3000030517578	139.38999938964844	135.2199249267578	6333900
53	2020-10-06	139.4199981689453	140.77000427246094	138.80999755859375	139.61000061035156	135.433349609375	6042900
54	2020-10-07	140.0800018310547	141.38999938964844	139.3699951171875	140.6999969482422	136.49073791503906	4640900
55	2020-10-08	140.55999755859375	141.92999267578125	140.36000061035156	141.64999389648438	137.41232299804688	4569800
56	2020-10-09	141.83999633789062	143.63999938964844	141.6999969482422	142.9199981689453	138.6443328857422	6551700
57	2020-10-12	143.3300018310547	145.3300018310547	143.3300018310547	144.49000549316406	140.16737365722656	5791500
58	2020-10-13	143.82000732421875	144.83999633789062	143.4600067138672	144.2100067138672	139.895751953125	4509400
59	2020-10-14	144.17999267578125	145.10000610351562	143.0800018310547	144.0399932861328	139.73080444335938	3860700
60	2020-10-15	143.05999755859375	144.38999938964844	142.88999938964844	143.8300018310547	139.527099609375	4997100
61	2020-10-16	144.4199981689453	145.8699951171875	143.9199981689453	144.38999938964844	140.0703582763672	6806100
62	2020-10-19	144.47000122070312	145.38999938964844	141.1300048828125	141.91000366210938	137.66455078125	6427600
63	2020-10-20	145.61000061035156	145.69000244140625	141.89999389648438	142.47999572753906	138.2174835205078	7582100
64	2020-10-21	142.49000549316406	144.33999633789062	142.47000122070312	143.25	138.96446228027344	5649700
65	2020-10-22	141.49000549316406	142.75	141.0800018310547	141.4499969482422	137.97991943359375	4502900
66	2020-10-23	141.75999450683594	142.8800048828125	141.75999450683594	142.3800048828125	138.88711547851562	4278100
67	2020-10-26	141.5	142.0500030517578	140.00999450683594	141.3000030517578	137.83360290527344	5315500
68	2020-10-27	141.94000244140625	143.33999633789062	141.64999389648438	142.36000061035156	138.8675994873047	6806700
69	2020-10-28	140.4499969482422	140.94000244140625	137.30999755859375	137.66000366210938	134.28289794921875	8192200
70	2020-10-29	137.35000610351562	139.08999633789062	135.8000030517578	137.57000732421875	134.1951141357422	5476900
71	2020-10-30	137.17999267578125	137.99000549316406	134.67999267578125	137.10000610351562	133.7366485595703	6422000
72	2020-11-02	138.50999450683594	140.0	137.44000244140625	138.5	135.10227966308594	6682800
73	2020-11-03	139.32000732421875	142.66000366210938	139.32000732421875	141.22000122070312	137.75555419921875	6244200
74	2020-11-04	140.4600067138672	143.0	140.27000427246094	140.63999938964844	137.1897735595703	5820600
75	2020-11-05	142.44000244140625	143.52999877929688	141.77999877929688	142.3800048828125	138.88711547851562	5673100
76	2020-11-06	142.6699981689453	144.07000732421875	142.3800048828125	143.22999572753906	139.71624755859375	4702300
77	2020-11-09	146.14999389648438	146.9199981689453	137.60000610351562	137.99000549316406	134.6048126220703	12664700
78	2020-11-10	138.10000610351562	140.6199951171875	137.14999389648438	140.25999450683594	136.81910705566406	7854000
79	2020-11-11	141.85000610351562	143.0	140.64999389648438	142.07000732421875	138.58470153808594	5554300
80	2020-11-12	142.2899932861328	142.5500030517578	141.07000732421875	142.14999389648438	138.66275024414062	5631700
81	2020-11-13	142.2100067138672	144.47999572753906	141.8800048828125	144.27999877929688	140.74049377441406	6466800
82	2020-11-16	144.77999877929688	144.77999877929688	141.25999450683594	142.42999267578125	138.9358673095703	7976600
83	2020-11-17	141.88999938964844	143.47000122070312	141.75	141.8800048828125	138.39938354492188	6396800
84	2020-11-18	141.99000549316406	142.10000610351562	139.66000366210938	139.6999969482422	136.27285766601562	6097100
85	2020-11-19	139.8699951171875	140.1199951171875	138.4499969482422	139.52999877929688	136.10704040527344	5284100
86	2020-11-20	139.52999877929688	140.35000610351562	138.6300048828125	139.3000030517578	135.88265991210938	4726900
87	2020-11-23	139.32000732421875	139.9499969482422	137.86000061035156	138.75999450683594	135.35589599609375	4770600
88	2020-11-24	138.8300018310547	139.83999633789062	138.07000732421875	138.30999755859375	134.9169464111328	7101800
89	2020-11-25	138.16000366210938	139.38999938964844	138.0399932861328	138.67999267578125	135.27786254882812	8411300
90	2020-11-27	138.58999633789062	138.88999938964844	137.52999877929688	138.61000061035156	135.2095947265625	4252200
91	2020-11-30	138.0	139.1999969482422	136.74000549316406	138.8699951171875	135.4632110595703	11640400
92	2020-12-01	139.16000366210938	139.5399932861328	138.16000366210938	139.3699951171875	135.950927734375	7169700
93	2020-12-02	139.3699951171875	139.94000244140625	137.49000549316406	138.36000061035156	134.96571350097656	6963000
94	2020-12-03	138.08999633789062	138.35000610351562	135.5399932861328	137.33999633789062	133.9707489013672	8742500
95	2020-12-04	137.2100067138672	137.86000061035156	135.8699951171875	137.47000122070312	134.09754943847656	6617200
96	2020-12-07	136.61000061035156	137.74000549316406	136.55999755859375	137.67999267578125	134.30239868164062	6918000
97	2020-12-08	137.02000427246094	138.77999877929688	136.42999267578125	138.0500030517578	134.66334533691406	6493500
98	2020-12-09	137.8300018310547	138.0399932861328	136.25	136.41000366210938	133.0635528564453	6773400
99	2020-12-10	136.52000427246094	136.9199981689453	135.0399932861328	135.50999450683594	132.18563842773438	6800500
100	2020-12-11	134.4600067138672	136.8000030517578	134.1999969482422	136.50999450683594	133.16110229492188	6548000
101	2020-12-14	137.02000427246094	137.92999267578125	135.77000427246094	135.85000610351562	132.5172882080078	6485300
102	2020-12-15	136.38999938964844	137.5399932861328	136.24000549316406	136.64999389648438	133.29766845703125	5397000
103	2020-12-16	136.7100067138672	138.27000427246094	136.7100067138672	137.27000427246094	133.90248107910156	5382500
104	2020-12-17	138.00999450683594	139.1199951171875	137.9499969482422	138.25	134.8583984375	7405300
105	2020-12-18	138.25999450683594	140.07000732421875	137.4499969482422	139.0399932861328	135.6290283203125	19988800
106	2020-12-21	137.9600067138672	138.42999267578125	136.22000122070312	137.52000427246094	134.14633178710938	6732400
107	2020-12-22	137.2899932861328	138.07000732421875	136.3800048828125	136.5500030517578	133.20013427734375	5023100
108	2020-12-23	137.38999938964844	137.5500030517578	136.1300048828125	136.33999633789062	132.99526977539062	6004200
109	2020-12-24	136.1999969482422	138.1300048828125	136.1999969482422	137.72000122070312	134.34141540527344	2588200
110	2020-12-28	138.14999389648438	139.38999938964844	137.9499969482422	138.67999267578125	135.27786254882812	3714700
111	2020-12-29	139.22000122070312	139.94000244140625	138.1999969482422	138.4199981689453	135.0242462158203	5139300
112	2020-12-30	138.60000610351562	138.9199981689453	137.5500030517578	137.77000427246094	134.39019775390625	3261400
113	2020-12-31	138.30999755859375	139.2899932861328	137.38999938964844	139.13999938964844	135.72659301757812	4076400
114	2021-01-04	139.66000366210938	139.86000061035156	136.35000610351562	137.82000732421875	134.43896484375	8330900
115	2021-01-05	137.99000549316406	138.9199981689453	136.27000427246094	138.6999969482422	135.29737854003906	6856400
116	2021-01-06	138.77000427246094	141.0399932861328	138.60000610351562	140.16000366210938	136.7215576171875	10578000
117	2021-01-07	139.75	140.1300048828125	138.0399932861328	138.85000610351562	135.44371032714844	7355400
118	2021-01-08	138.47000122070312	139.05999755859375	137.0	138.7899932861328	135.38516235351562	7448500
119	2021-01-11	138.75	139.44000244140625	137.60000610351562	137.85000610351562	134.46824645996094	7239900
120	2021-01-12	137.85000610351562	138.25	136.24000549316406	137.0500030517578	133.6878662109375	6333500
121	2021-01-13	137.10000610351562	138.07000732421875	137.10000610351562	137.25999450683594	133.8927001953125	6078800
122	2021-01-14	137.42999267578125	137.64999389648438	135.27999877929688	135.8000030517578	132.46852111816406	6172800
123	2021-01-15	135.25	136.1999969482422	134.66000366210938	134.77999877929688	131.4735565185547	7757600
124	2021-01-19	135.6999969482422	136.36000061035156	133.55999755859375	133.60000610351562	130.322509765625	9184900
125	2021-01-20	132.52999877929688	133.8000030517578	131.25999450683594	131.92999267578125	128.69345092773438	12506600
126	2021-01-21	130.64999389648438	131.99000549316406	130.50999450683594	131.00999450683594	128.56686401367188	8761600
127	2021-01-22	131.02000427246094	131.47000122070312	129.99000549316406	130.0	127.57569885253906	7202800
128	2021-01-25	129.9499969482422	133.0	129.89999389648438	132.24000549316406	129.77394104003906	9640000
129	2021-01-26	132.25	133.47000122070312	131.42999267578125	133.08999633789062	130.6080780029297	5996700
130	2021-01-27	132.38999938964844	133.10000610351562	127.69999694824219	128.3800048828125	125.98592376708984	10826700
131	2021-01-28	127.83999633789062	131.64999389648438	127.44000244140625	130.36000061035156	127.92899322509766	8242000
132	2021-01-29	130.19000244140625	130.2899932861328	128.07000732421875	128.2100067138672	125.819091796875	8344100
133	2021-02-01	129.0	129.66000366210938	128.1999969482422	128.97000122070312	126.56492614746094	6534200
134	2021-02-02	129.60000610351562	130.72000122070312	128.69000244140625	128.7899932861328	126.38826751708984	6825600
135	2021-02-03	128.9499969482422	129.1999969482422	127.75	128.9499969482422	126.5452880859375	7309400
136	2021-02-04	129.3800048828125	129.4600067138672	128.5800018310547	129.02999877929688	126.6238021850586	6613700
137	2021-02-05	129.1199951171875	130.10000610351562	129.02999877929688	129.57000732421875	127.15373992919922	5063700
138	2021-02-08	129.92999267578125	130.10000610351562	128.11000061035156	129.1699981689453	126.76118469238281	7011200
139	2021-02-09	129.4600067138672	129.94000244140625	128.22999572753906	128.6699981689453	126.2705078125	5917800
140	2021-02-10	128.75	129.16000366210938	127.95999908447266	128.22000122070312	125.82890319824219	8594100
141	2021-02-11	128.5399932861328	129.3300018310547	128.2100067138672	128.3300018310547	125.93685913085938	6139200
142	2021-02-12	128.0	128.1300048828125	126.58000183105469	127.62000274658203	125.24009704589844	8407300
143	2021-02-16	127.97000122070312	128.1699981689453	126.98999786376953	127.91999816894531	125.53450012207031	8246000
144	2021-02-17	127.19000244140625	129.49000549316406	127.11000061035156	128.4600067138672	126.06443786621094	8845200
145	2021-02-18	127.80999755859375	129.85000610351562	127.58999633789062	129.52999877929688	127.1144790649414	6936400
146	2021-02-19	129.35000610351562	129.44000244140625	127.0199966430664	127.12000274658203	124.7494125366211	8277900
147	2021-02-22	126.79000091552734	127.23999786376953	126.37999725341797	126.58000183105469	124.21949005126953	6975500
148	2021-02-23	127.77999877929688	129.92999267578125	127.19000244140625	127.5199966430664	125.14196014404297	10145300
149	2021-02-24	127.3499984741211	128.24000549316406	126.91000366210938	127.66000366210938	125.27934265136719	7263000
150	2021-02-25	127.48999786376953	128.99000549316406	126.29000091552734	126.58000183105469	124.21949005126953	7790800
151	2021-02-26	126.54000091552734	126.93000030517578	121.81999969482422	123.52999877929688	121.22636413574219	17718800
152	2021-03-01	124.16000366210938	125.48999786376953	124.0	124.29000091552734	121.97219848632812	7740200
153	2021-03-02	123.87000274658203	124.86000061035156	123.43000030517578	123.9000015258789	121.58946228027344	10206500
154	2021-03-03	123.7699966430664	124.19999694824219	122.79000091552734	123.16000366210938	120.86327362060547	7537000
155	2021-03-04	123.0999984741211	124.7699966430664	121.54000091552734	122.1500015258789	119.87210083007812	10228100
156	2021-03-05	122.76000213623047	126.33000183105469	122.55000305175781	125.9800033569336	123.63067626953125	10490900
157	2021-03-08	125.76000213623047	128.89999389648438	125.31999969482422	127.30999755859375	124.93586730957031	9224700
158	2021-03-09	127.6500015258789	128.9199981689453	126.05999755859375	126.18000030517578	123.82695007324219	8859700
159	2021-03-10	126.1500015258789	128.4199981689453	125.47000122070312	127.33999633789062	124.9653091430664	9070900
160	2021-03-11	127.12999725341797	127.8499984741211	126.72000122070312	126.91000366210938	124.5433349609375	6941500
161	2021-03-12	127.6500015258789	128.82000732421875	127.6500015258789	128.13999938964844	125.75039672851562	6521900
162	2021-03-15	128.38999938964844	129.0399932861328	127.19000244140625	128.55999755859375	126.16255950927734	7172600
163	2021-03-16	128.50999450683594	129.97999572753906	128.50999450683594	128.94000244140625	126.53548431396484	6485200
164	2021-03-17	129.11000061035156	129.83999633789062	128.35000610351562	128.4199981689453	126.0251693725586	6192900
165	2021-03-18	128.2100067138672	129.0399932861328	127.04000091552734	128.6999969482422	126.2999496459961	6871300
166	2021-03-19	129.10000610351562	129.74000549316406	127.9000015258789	128.00999450683594	125.62281799316406	20262100
167	2021-03-22	128.00999450683594	130.88999938964844	128.00999450683594	130.17999267578125	127.7523422241211	8077600
168	2021-03-23	130.41000366210938	133.2899932861328	129.99000549316406	132.60000610351562	130.12722778320312	9503800
169	2021-03-24	130.94000244140625	133.13999938964844	130.6199951171875	132.55999755859375	130.08798217773438	8318000
170	2021-03-25	133.08999633789062	133.6199951171875	132.0500030517578	133.47999572753906	130.99081420898438	7517300
171	2021-03-26	133.22000122070312	135.61000061035156	132.47999572753906	135.4499969482422	132.924072265625	10821200
172	2021-03-29	135.0	137.60000610351562	135.0	137.57000732421875	135.00454711914062	11176000
173	2021-03-30	136.61000061035156	137.0	135.13999938964844	135.4499969482422	132.924072265625	8090600
174	2021-03-31	135.67999267578125	136.75	135.25999450683594	135.42999267578125	132.90444946289062	9202600
175	2021-04-01	135.0500030517578	135.47999572753906	133.3300018310547	134.27999877929688	131.77589416503906	9117800
176	2021-04-05	134.9600067138672	137.25	134.72999572753906	136.4499969482422	133.90541076660156	8279100
177	2021-04-06	136.0	137.02000427246094	135.63999938964844	136.5	133.95449829101562	6180600
178	2021-04-07	137.1199951171875	137.3300018310547	136.25	136.74000549316406	134.1900177001953	10244500
179	2021-04-08	136.89999389648438	137.6300048828125	136.58999633789062	137.25999450683594	134.7003173828125	6190300
180	2021-04-09	136.50999450683594	137.27000427246094	135.55999755859375	136.3699951171875	133.82691955566406	5855400
181	2021-04-12	136.5	137.0399932861328	135.7100067138672	136.9199981689453	134.36666870117188	6440900
182	2021-04-13	136.02000427246094	136.38999938964844	134.83999633789062	135.11000061035156	132.5904083251953	9161200
183	2021-04-14	135.52000427246094	135.7899932861328	134.5800018310547	135.60000610351562	133.0712890625	7584000
184	2021-04-15	135.97000122070312	137.75999450683594	135.8699951171875	137.24000549316406	134.6807098388672	7945300
185	2021-04-16	137.61000061035156	137.89999389648438	136.8800048828125	137.25	134.6905059814453	7708500
186	2021-04-19	136.94000244140625	137.0800018310547	135.38999938964844	136.61000061035156	134.06243896484375	9149400
187	2021-04-20	134.83999633789062	138.58999633789062	133.52999877929688	137.75	135.18118286132812	10040500
188	2021-04-21	137.88999938964844	138.57000732421875	136.60000610351562	136.85000610351562	134.2979736328125	8465900
189	2021-04-22	135.3699951171875	135.7899932861328	134.05999755859375	134.6300048828125	132.9644775390625	7338300
190	2021-04-23	134.92999267578125	135.0800018310547	133.25	133.94000244140625	132.28302001953125	6708300
191	2021-04-26	133.49000549316406	133.75999450683594	131.1699981689453	131.25999450683594	129.63616943359375	9910600
192	2021-04-27	131.24000549316406	131.88999938964844	130.2899932861328	131.17999267578125	129.55714416503906	8296800
193	2021-04-28	131.7100067138672	131.85000610351562	130.8800048828125	131.39999389648438	129.77442932128906	6262800
194	2021-04-29	131.30999755859375	132.99000549316406	131.30999755859375	132.50999450683594	130.87069702148438	6786800
195	2021-04-30	132.75	133.6699981689453	132.25999450683594	133.4199981689453	131.7694549560547	9188600
196	2021-05-03	134.02999877929688	135.67999267578125	134.02999877929688	135.0	133.32989501953125	8070300
197	2021-05-04	134.97999572753906	135.8300018310547	134.2100067138672	134.5399932861328	132.87557983398438	9624000
198	2021-05-05	134.3699951171875	134.97000122070312	133.3699951171875	133.4600067138672	131.80894470214844	8295900
199	2021-05-06	134.00999450683594	135.3699951171875	133.9199981689453	135.13999938964844	133.46815490722656	9771100
200	2021-05-07	135.0800018310547	136.02999877929688	134.75999450683594	135.14999389648438	133.47802734375	6299100
201	2021-05-10	135.88999938964844	138.4199981689453	135.69000244140625	137.6699981689453	135.96685791015625	8852700
202	2021-05-11	138.49000549316406	138.7899932861328	136.47000122070312	136.99000549316406	135.29527282714844	10973700
203	2021-05-12	136.49000549316406	137.0	135.49000549316406	135.5399932861328	133.86322021484375	8853700
204	2021-05-13	135.88999938964844	138.52999877929688	135.38999938964844	137.72000122070312	136.01625061035156	8753600
205	2021-05-14	137.6699981689453	139.10000610351562	137.6699981689453	138.00999450683594	136.3026580810547	5989500
206	2021-05-17	137.97000122070312	139.07000732421875	137.61000061035156	137.72999572753906	136.026123046875	7690700
207	2021-05-18	136.4600067138672	137.8300018310547	136.14999389648438	136.32000732421875	134.63357543945312	9239100
208	2021-05-19	136.05999755859375	136.8300018310547	135.58999633789062	136.60000610351562	134.9101104736328	9806800
209	2021-05-20	136.7899932861328	138.7100067138672	136.72000122070312	138.0	136.29278564453125	8768200
210	2021-05-21	138.1999969482422	138.94000244140625	137.77999877929688	138.0	136.29278564453125	10161000
211	2021-05-24	138.0	138.8000030517578	137.72999572753906	137.9600067138672	136.25328063964844	6981300
212	2021-05-25	138.0500030517578	138.47999572753906	136.75	138.42999267578125	136.7174530029297	8142400
213	2021-05-26	138.7899932861328	138.86000061035156	137.8699951171875	138.1199951171875	136.41128540039062	8122900
214	2021-05-27	138.1199951171875	138.27999877929688	134.66000366210938	134.97999572753906	133.31015014648438	33095700
215	2021-05-28	135.14999389648438	136.1300048828125	134.63999938964844	134.85000610351562	133.18174743652344	10477100
216	2021-06-01	135.7899932861328	136.0	132.47999572753906	132.8800048828125	131.2361297607422	9993900
217	2021-06-02	133.0	133.6300048828125	132.52000427246094	133.4600067138672	131.80894470214844	8254100
218	2021-06-03	133.22999572753906	135.91000366210938	133.1999969482422	135.85000610351562	134.1693878173828	11249800
219	2021-06-04	135.6999969482422	136.6199951171875	135.39999389648438	135.9499969482422	134.2681427001953	6894400
220	2021-06-07	136.36000061035156	136.83999633789062	135.67999267578125	136.4199981689453	134.73233032226562	8418000
221	2021-06-08	136.67999267578125	136.75	134.75	134.83999633789062	133.171875	6911500
222	2021-06-09	135.5500030517578	136.44000244140625	134.74000549316406	134.7899932861328	133.12249755859375	6200700
223	2021-06-10	135.02000427246094	136.35000610351562	134.6199951171875	135.7899932861328	134.11012268066406	6515500
224	2021-06-11	135.75	135.8699951171875	133.89999389648438	134.86000061035156	133.19161987304688	10641400
225	2021-06-14	134.97999572753906	135.02999877929688	133.9600067138672	134.91000366210938	133.2410125732422	6302000
226	2021-06-15	135.1999969482422	135.63999938964844	134.5500030517578	134.64999389648438	132.98422241210938	5543400
227	2021-06-16	135.17999267578125	135.5800018310547	132.64999389648438	132.77999877929688	131.13735961914062	8936400
228	2021-06-17	132.82000732421875	134.16000366210938	132.64999389648438	133.99000549316406	132.3323974609375	7875600
229	2021-06-18	133.33999633789062	133.35000610351562	131.94000244140625	132.02999877929688	130.39663696289062	13997600
230	2021-06-21	132.69000244140625	133.25999450683594	132.39999389648438	133.07000732421875	131.4237823486328	8014800
231	2021-06-22	133.0399932861328	134.02000427246094	132.8800048828125	133.1199951171875	131.47315979003906	6550900
232	2021-06-23	132.9499969482422	133.36000061035156	132.32000732421875	132.92999267578125	131.28549194335938	5796000
233	2021-06-24	132.9499969482422	133.30999755859375	132.6999969482422	133.02000427246094	131.3743896484375	6056700
234	2021-06-25	133.25999450683594	135.5399932861328	132.9499969482422	134.9199981689453	133.25088500976562	24504900
235	2021-06-28	134.89999389648438	136.16000366210938	134.75999450683594	135.32000732421875	133.6459503173828	6065400
236	2021-06-29	135.50999450683594	135.8300018310547	133.82000732421875	134.39999389648438	132.73731994628906	5792300
237	2021-06-30	134.5800018310547	135.2899932861328	134.2899932861328	134.92999267578125	133.26075744628906	5776600
238	2021-07-01	135.42999267578125	136.13999938964844	134.9199981689453	135.24000549316406	133.5669403076172	5922300
239	2021-07-02	135.60000610351562	136.63999938964844	135.4199981689453	135.89999389648438	134.21875	5572000
240	2021-07-06	135.52000427246094	136.3000030517578	135.36000061035156	135.97999572753906	134.29776000976562	6534400
241	2021-07-07	136.02999877929688	137.58999633789062	136.02999877929688	137.0	135.30514526367188	5532700
242	2021-07-08	136.99000549316406	137.39999389648438	135.88999938964844	136.97999572753906	135.28538513183594	7585200
243	2021-07-09	137.24000549316406	137.64999389648438	136.83999633789062	137.02999877929688	135.33477783203125	5948700
244	2021-07-12	136.89999389648438	137.47000122070312	136.42999267578125	137.13999938964844	135.44342041015625	6807300
245	2021-07-13	136.38999938964844	137.57000732421875	136.38999938964844	136.97000122070312	135.27552795410156	5603800
246	2021-07-14	137.00999450683594	138.22999572753906	136.3699951171875	137.97999572753906	136.2730255126953	5903600
247	2021-07-15	138.00999450683594	139.25999450683594	137.6999969482422	139.16000366210938	137.4384307861328	7357100
248	2021-07-16	139.3000030517578	140.77999877929688	139.11000061035156	140.50999450683594	138.771728515625	9346300
249	2021-07-19	140.32000732421875	141.8699951171875	138.80999755859375	140.44000244140625	138.70260620117188	9544100
250	2021-07-20	140.44000244140625	141.97999572753906	139.63999938964844	139.69000244140625	137.96188354492188	8136300
251	2021-07-21	139.9499969482422	140.1999969482422	138.99000549316406	139.1999969482422	137.47793579101562	6954700
252	2021-07-22	137.2899932861328	138.3300018310547	136.7100067138672	137.8000030517578	136.95120239257812	6013800
253	2021-07-23	137.47999572753906	139.97999572753906	137.0800018310547	139.7899932861328	138.92893981933594	7906000
254	2021-07-26	139.6199951171875	140.82000732421875	139.22000122070312	140.27999877929688	139.41592407226562	5925800
255	2021-07-27	140.14999389648438	141.6199951171875	140.0	140.85000610351562	139.982421875	7075400
256	2021-07-28	140.6699981689453	140.6699981689453	138.7100067138672	138.75999450683594	137.90528869628906	8520000
257	2021-07-29	139.75999450683594	140.17999267578125	138.72999572753906	139.47999572753906	138.620849609375	5430500
258	2021-07-30	142.0	144.5399932861328	141.5500030517578	142.22999572753906	141.35391235351562	14393900
259	2021-08-02	141.77000427246094	142.42999267578125	140.8000030517578	141.8800048828125	141.00607299804688	7009500
260	2021-08-03	141.86000061035156	144.2100067138672	141.52000427246094	143.9499969482422	143.06332397460938	8455700
261	2021-08-04	143.0399932861328	144.08999633789062	142.35000610351562	142.42999267578125	141.55267333984375	6628000
262	2021-08-05	143.35000610351562	143.5500030517578	141.47000122070312	142.5	141.62225341796875	5363300
263	2021-08-06	143.02999877929688	143.1199951171875	141.22000122070312	141.41000366210938	140.53897094726562	6030100
264	2021-08-09	141.9499969482422	142.58999633789062	141.6999969482422	142.17999267578125	141.30421447753906	4743800
265	2021-08-10	141.91000366210938	142.50999450683594	141.66000366210938	142.27000427246094	141.3936767578125	5253500
266	2021-08-11	142.74000549316406	143.24000549316406	142.47000122070312	142.6199951171875	141.74151611328125	4205000
267	2021-08-12	143.14999389648438	143.14999389648438	142.35000610351562	142.9499969482422	142.06948852539062	4956100
268	2021-08-13	142.9499969482422	143.99000549316406	142.69000244140625	143.63999938964844	142.75523376464844	4888300
269	2021-08-16	143.6699981689453	144.69000244140625	143.3800048828125	144.63999938964844	143.7490692138672	6040800
270	2021-08-17	144.39999389648438	145.60000610351562	143.88999938964844	144.8800048828125	143.9875946044922	7577000
271	2021-08-18	144.6999969482422	144.8800048828125	143.17999267578125	143.3000030517578	142.41732788085938	7162000
272	2021-08-19	143.16000366210938	145.27999877929688	143.16000366210938	144.99000549316406	144.096923828125	5787200
273	2021-08-20	145.25	145.97999572753906	144.77999877929688	145.08999633789062	144.19630432128906	5273800
274	2021-08-23	144.2899932861328	145.33999633789062	144.22999572753906	144.35000610351562	143.4608612060547	4522200
275	2021-08-24	144.00999450683594	144.14999389648438	142.97999572753906	143.17999267578125	142.29806518554688	4560400
276	2021-08-25	143.07000732421875	143.1300048828125	142.25	142.6699981689453	141.7912139892578	3861500
277	2021-08-26	142.55999755859375	142.7100067138672	141.47000122070312	142.4199981689453	141.54273986816406	4749400
278	2021-08-27	142.47999572753906	142.77000427246094	141.63999938964844	142.30999755859375	141.4334259033203	4741200
279	2021-08-30	142.60000610351562	142.99000549316406	142.0500030517578	142.92999267578125	142.0496063232422	3845800
280	2021-08-31	143.0399932861328	143.52999877929688	142.0500030517578	142.38999938964844	141.512939453125	9642400
281	2021-09-01	142.3300018310547	144.19000244140625	142.22999572753906	143.83999633789062	142.95399475097656	6214200
282	2021-09-02	143.97000122070312	144.72999572753906	143.5800018310547	143.9499969482422	143.06332397460938	5392500
283	2021-09-03	143.75999450683594	144.3699951171875	143.52000427246094	144.0500030517578	143.1627197265625	5466400
284	2021-09-07	144.32000732421875	144.5	143.2899932861328	143.50999450683594	142.6260223388672	6520600
285	2021-09-08	143.0800018310547	144.94000244140625	143.00999450683594	144.60000610351562	143.70932006835938	6897800
286	2021-09-09	144.57000732421875	144.8800048828125	143.64999389648438	143.99000549316406	143.10308837890625	6354700
287	2021-09-10	144.05999755859375	144.4600067138672	143.32000732421875	144.1300048828125	143.24221801757812	5749100
288	2021-09-13	144.85000610351562	147.22999572753906	144.85000610351562	145.67999267578125	144.7826690673828	9952500
289	2021-09-14	146.1300048828125	146.36000061035156	144.9499969482422	145.42999267578125	144.53419494628906	5831800
290	2021-09-15	145.35000610351562	145.77000427246094	144.74000549316406	145.1199951171875	144.2261199951172	6237100
291	2021-09-16	144.83999633789062	145.19000244140625	142.82000732421875	144.11000061035156	143.2223358154297	6142100
292	2021-09-17	144.3699951171875	146.27999877929688	144.22999572753906	144.33999633789062	143.45091247558594	18737400
293	2021-09-20	144.22000122070312	144.85000610351562	141.97000122070312	142.88999938964844	142.00985717773438	10238700
294	2021-09-21	142.97999572753906	144.52999877929688	142.8800048828125	143.11000061035156	142.22850036621094	6651300
295	2021-09-22	143.82000732421875	144.35000610351562	142.86000061035156	143.60000610351562	142.71548461914062	6332500
296	2021-09-23	144.05999755859375	144.69000244140625	143.49000549316406	144.19000244140625	143.30184936523438	5171200
297	2021-09-24	143.8000030517578	144.4499969482422	143.08999633789062	143.5500030517578	142.66578674316406	5009400
298	2021-09-27	143.14999389648438	143.1699981689453	141.52000427246094	141.66000366210938	140.7874298095703	5749700
299	2021-09-28	141.0500030517578	141.3699951171875	139.55999755859375	140.58999633789062	139.72401428222656	7015300
300	2021-09-29	140.27000427246094	142.67999267578125	140.17999267578125	142.02000427246094	141.1452178955078	5460000
301	2021-09-30	142.63999938964844	142.74000549316406	139.52999877929688	139.8000030517578	138.9388885498047	6934900
302	2021-10-01	139.92999267578125	140.22999572753906	138.32000732421875	139.5800018310547	138.72024536132812	5587200
303	2021-10-04	139.38999938964844	140.39999389648438	137.60000610351562	138.7899932861328	137.9351043701172	5816000
304	2021-10-05	138.8000030517578	140.52000427246094	138.72000122070312	139.3300018310547	138.47178649902344	6902700
305	2021-10-06	138.99000549316406	141.25999450683594	138.6199951171875	141.19000244140625	140.32032775878906	5332900
306	2021-10-07	141.75	143.02999877929688	141.75	142.32000732421875	141.44337463378906	5334600
307	2021-10-08	142.2899932861328	142.6199951171875	141.0399932861328	141.72999572753906	140.85699462890625	6131800
308	2021-10-11	142.3699951171875	142.77000427246094	141.77000427246094	142.32000732421875	141.44337463378906	5995600
309	2021-10-12	142.60000610351562	143.0399932861328	141.6999969482422	142.11000061035156	141.2346649169922	6734800
310	2021-10-13	142.39999389648438	142.75999450683594	141.02999877929688	142.44000244140625	141.5626220703125	5689800
311	2021-10-14	142.8300018310547	144.30999755859375	142.80999755859375	144.0500030517578	143.1627197265625	6777800
312	2021-10-15	144.52000427246094	144.8699951171875	143.67999267578125	144.4199981689453	143.53042602539062	6923700
313	2021-10-18	143.5500030517578	143.6999969482422	142.10000610351562	142.33999633789062	141.46324157714844	9119000
314	2021-10-19	139.0800018310547	140.82000732421875	138.8000030517578	140.66000366210938	139.79359436035156	9555300
315	2021-10-20	140.14999389648438	141.9600067138672	139.85000610351562	141.2100067138672	140.3402099609375	7352700
316	2021-10-21	140.86000061035156	141.16000366210938	139.17999267578125	139.3300018310547	139.3300018310547	6545500
317	2021-10-22	139.38999938964844	141.00999450683594	139.32000732421875	140.8300018310547	140.8300018310547	5265000
318	2021-10-25	140.41000366210938	140.9199981689453	139.0500030517578	140.85000610351562	140.85000610351562	5382100
319	2021-10-26	141.6199951171875	143.17999267578125	141.24000549316406	142.85000610351562	142.85000610351562	6234900
320	2021-10-27	143.13999938964844	143.67999267578125	141.69000244140625	141.8300018310547	141.8300018310547	9643500
321	2021-10-28	141.88999938964844	142.8800048828125	141.7100067138672	142.67999267578125	142.67999267578125	4538500
322	2021-10-29	142.16000366210938	143.47999572753906	142.02000427246094	142.99000549316406	142.99000549316406	6239500
323	2021-11-01	143.36000061035156	143.8000030517578	142.49000549316406	142.63999938964844	142.63999938964844	5038900
324	2021-11-02	142.72000122070312	144.5800018310547	142.27999877929688	144.05999755859375	144.05999755859375	9954300
325	2021-11-03	144.1300048828125	145.11000061035156	143.52000427246094	145.0500030517578	145.0500030517578	7620100
326	2021-11-04	142.83999633789062	145.38999938964844	142.33999633789062	145.32000732421875	145.32000732421875	6402500
327	2021-11-05	145.44000244140625	146.3699951171875	144.8000030517578	146.0399932861328	146.0399932861328	6062700
328	2021-11-08	145.5	146.10000610351562	144.02000427246094	144.9499969482422	144.9499969482422	5854400
329	2021-11-09	145.02999877929688	145.8300018310547	144.5800018310547	145.38999938964844	145.38999938964844	4873100
330	2021-11-10	145.74000549316406	147.30999755859375	145.58999633789062	146.82000732421875	146.82000732421875	7334900
331	2021-11-11	146.86000061035156	146.97000122070312	146.2100067138672	146.39999389648438	146.39999389648438	4096300
332	2021-11-12	146.74000549316406	147.0800018310547	145.97999572753906	146.55999755859375	146.55999755859375	5687400
333	2021-11-15	147.02999877929688	147.75	146.47000122070312	147.39999389648438	147.39999389648438	5510200
334	2021-11-16	147.38999938964844	148.58999633789062	147.00999450683594	147.19000244140625	147.19000244140625	7603900
335	2021-11-17	146.97000122070312	147.77999877929688	146.4199981689453	147.10000610351562	147.10000610351562	4900200
336	2021-11-18	147.0399932861328	148.0800018310547	146.50999450683594	147.1199951171875	147.1199951171875	5509300
337	2021-11-19	147.9499969482422	148.22999572753906	146.7899932861328	146.82000732421875	146.82000732421875	6274300
338	2021-11-22	146.97000122070312	148.94000244140625	146.8300018310547	147.8000030517578	147.8000030517578	6625400
339	2021-11-23	147.8300018310547	149.5	147.6699981689453	149.44000244140625	149.44000244140625	7912800
340	2021-11-24	148.77000427246094	148.8800048828125	147.67999267578125	148.66000366210938	148.66000366210938	5665200
341	2021-11-26	148.5800018310547	149.72000122070312	147.30999755859375	147.47000122070312	147.47000122070312	6299800
342	2021-11-29	147.7899932861328	149.66000366210938	146.7899932861328	149.02000427246094	149.02000427246094	7113300
343	2021-11-30	147.80999755859375	148.5399932861328	144.1199951171875	144.5800018310547	144.5800018310547	11696400
344	2021-12-01	144.85000610351562	147.8699951171875	144.85000610351562	146.39999389648438	146.39999389648438	8313500
345	2021-12-02	147.00999450683594	148.4600067138672	146.94000244140625	147.25999450683594	147.25999450683594	9468800
346	2021-12-03	148.02000427246094	150.0	147.66000366210938	149.8800048828125	149.8800048828125	11200300