Volt/voltron/data/PGR.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	88.86000061035156	89.16999816894531	87.51000213623047	87.86000061035156	83.41917419433594	2204400
3	2020-07-27	87.83999633789062	88.30000305175781	86.80000305175781	87.30000305175781	82.88746643066406	2060100
4	2020-07-28	87.52999877929688	87.83000183105469	86.66000366210938	87.41999816894531	83.00140380859375	2470200
5	2020-07-29	87.01000213623047	89.26000213623047	87.01000213623047	88.91999816894531	84.42559051513672	1880500
6	2020-07-30	87.88999938964844	89.33000183105469	87.68000030517578	88.5199966430664	84.04580688476562	2119900
7	2020-07-31	87.88999938964844	90.41000366210938	87.88999938964844	90.33999633789062	85.77381896972656	4016500
8	2020-08-03	90.69999694824219	91.2300033569336	89.6500015258789	89.88999938964844	85.34656524658203	2134400
9	2020-08-04	89.58000183105469	90.47000122070312	89.43000030517578	90.25	85.68836975097656	2496900
10	2020-08-05	91.02999877929688	91.80999755859375	90.55999755859375	90.62000274658203	86.0396728515625	2073500
11	2020-08-06	90.69999694824219	91.37999725341797	88.91000366210938	89.61000061035156	85.08071899414062	2514600
12	2020-08-07	89.30999755859375	90.7699966430664	89.30999755859375	90.7300033569336	86.14411163330078	1735400
13	2020-08-10	90.98999786376953	91.13999938964844	89.70999908447266	90.12000274658203	85.56493377685547	2410700
14	2020-08-11	90.93000030517578	91.12000274658203	88.87000274658203	89.0199966430664	84.52053833007812	2468200
15	2020-08-12	90.02999877929688	90.4800033569336	88.72000122070312	89.01000213623047	84.51103973388672	2058900
16	2020-08-13	88.37999725341797	89.05000305175781	87.93000030517578	89.04000091552734	84.5395278930664	1994800
17	2020-08-14	89.0	89.55999755859375	88.5999984741211	88.97000122070312	84.47306060791016	1731200
18	2020-08-17	88.55000305175781	89.77999877929688	88.47000122070312	88.83000183105469	84.34014129638672	1709100
19	2020-08-18	88.95999908447266	89.95999908447266	88.9000015258789	89.73999786376953	85.20414733886719	1510200
20	2020-08-19	90.16000366210938	91.0199966430664	89.94999694824219	90.41000366210938	85.84029388427734	2728000
21	2020-08-20	90.27999877929688	91.05000305175781	90.08999633789062	90.83999633789062	86.24854278564453	1663200
22	2020-08-21	91.22000122070312	91.98999786376953	90.80999755859375	91.81999969482422	87.17900848388672	2085600
23	2020-08-24	92.0	92.33999633789062	91.43000030517578	92.0	87.34991455078125	2535000
24	2020-08-25	92.44999694824219	93.02999877929688	91.72000122070312	92.7699966430664	88.08098602294922	2443900
25	2020-08-26	92.06999969482422	92.73999786376953	91.5199966430664	92.16999816894531	87.5113296508789	1603500
26	2020-08-27	92.48999786376953	93.9000015258789	92.48999786376953	93.30999755859375	88.59369659423828	1407300
27	2020-08-28	93.68000030517578	93.81999969482422	93.12000274658203	93.68000030517578	88.94500732421875	1425600
28	2020-08-31	93.70999908447266	95.3499984741211	93.0999984741211	95.04000091552734	90.23626708984375	2169100
29	2020-09-01	94.80000305175781	95.29000091552734	93.08000183105469	93.87000274658203	89.12539672851562	2426200
30	2020-09-02	94.11000061035156	95.37000274658203	93.25	95.0	90.19828033447266	1774100
31	2020-09-03	95.58999633789062	96.19999694824219	92.66000366210938	93.29000091552734	88.57472229003906	2378000
32	2020-09-04	93.98999786376953	95.05000305175781	92.43000030517578	92.94000244140625	88.2424087524414	2059500
33	2020-09-08	93.08999633789062	93.08999633789062	90.62999725341797	91.80999755859375	87.16950988769531	2398200
34	2020-09-09	92.33999633789062	95.41000366210938	92.33999633789062	94.66999816894531	89.88496398925781	1826900
35	2020-09-10	94.47000122070312	95.58999633789062	94.1500015258789	94.3499984741211	89.58113861083984	1912000
36	2020-09-11	94.30000305175781	95.66999816894531	94.18000030517578	94.9800033569336	90.17930603027344	1494700
37	2020-09-14	95.68000030517578	96.58000183105469	95.37000274658203	96.26000213623047	91.39459228515625	1838700
38	2020-09-15	96.37000274658203	96.9000015258789	94.94000244140625	95.08000183105469	90.27423858642578	1764100
39	2020-09-16	95.88999938964844	96.25	95.05000305175781	95.08000183105469	90.27423858642578	1808200
40	2020-09-17	94.38999938964844	95.98999786376953	93.80999755859375	95.43000030517578	90.60655212402344	2322200
41	2020-09-18	95.12000274658203	97.5199966430664	94.94000244140625	96.86000061035156	91.96427154541016	3894600
42	2020-09-21	95.69000244140625	97.37999725341797	95.36000061035156	97.36000061035156	92.43899536132812	2740800
43	2020-09-22	96.70999908447266	97.80999755859375	93.4800033569336	94.41999816894531	89.64759826660156	2923100
44	2020-09-23	94.44000244140625	94.69999694824219	91.13999938964844	91.19000244140625	86.58085632324219	2881300
45	2020-09-24	91.7300033569336	92.91000366210938	90.88999938964844	92.19999694824219	87.53981018066406	1810400
46	2020-09-25	91.31999969482422	92.81999969482422	91.19999694824219	92.5999984741211	87.91958618164062	1676800
47	2020-09-28	93.55999755859375	94.97000122070312	93.25	93.9800033569336	89.2298355102539	1826900
48	2020-09-29	94.12999725341797	94.7699966430664	93.58999633789062	94.1500015258789	89.39124298095703	1744700
49	2020-09-30	94.37999725341797	94.98999786376953	93.48999786376953	94.66999816894531	89.88496398925781	3119600
50	2020-10-01	95.08000183105469	95.44000244140625	92.72000122070312	93.45999908447266	88.73612213134766	2006300
51	2020-10-02	92.87000274658203	95.30000305175781	92.4000015258789	94.20999908447266	89.44821166992188	1586800
52	2020-10-05	95.18000030517578	96.08000183105469	94.27999877929688	95.9800033569336	91.12875366210938	1325200
53	2020-10-06	96.0999984741211	96.37999725341797	94.44999694824219	95.12000274658203	90.40641784667969	1971300
54	2020-10-07	95.25	97.0	95.25	96.41000366210938	91.63248443603516	2305500
55	2020-10-08	96.79000091552734	98.0199966430664	96.30999755859375	97.97000122070312	93.11518859863281	1393000
56	2020-10-09	98.04000091552734	99.9000015258789	97.68000030517578	99.87999725341797	94.93053436279297	1919500
57	2020-10-12	99.98999786376953	101.51000213623047	99.4800033569336	101.37999725341797	96.35619354248047	2081200
58	2020-10-13	101.3499984741211	102.05000305175781	99.95999908447266	100.2699966430664	95.30120086669922	2206900
59	2020-10-14	100.56999969482422	102.0	99.55999755859375	99.6500015258789	94.71192932128906	2107800
60	2020-10-15	96.13999938964844	99.05999755859375	96.01000213623047	97.51000213623047	92.677978515625	2740800
61	2020-10-16	98.18000030517578	98.18000030517578	96.16999816894531	96.5199966430664	91.73703002929688	2815700
62	2020-10-19	97.44999694824219	97.80000305175781	95.4800033569336	95.77999877929688	91.03369903564453	1459900
63	2020-10-20	96.41999816894531	96.7300033569336	94.2300033569336	94.58999633789062	89.90267181396484	1934700
64	2020-10-21	94.8499984741211	95.77999877929688	93.33000183105469	93.5999984741211	88.96173095703125	2098500
65	2020-10-22	93.3499984741211	95.22000122070312	92.87000274658203	94.38999938964844	89.71258544921875	1918200
66	2020-10-23	94.55999755859375	95.16999816894531	94.31999969482422	94.62000274658203	89.93119812011719	1562600
67	2020-10-26	93.87999725341797	94.51000213623047	92.58000183105469	93.83999633789062	89.18983459472656	1699900
68	2020-10-27	93.91999816894531	94.80000305175781	93.55000305175781	93.80000305175781	89.1518325805664	1505400
69	2020-10-28	92.5	93.48999786376953	91.13999938964844	91.56999969482422	87.0323257446289	1978500
70	2020-10-29	91.5199966430664	91.9800033569336	90.08000183105469	91.05999755859375	86.54759979248047	2176700
71	2020-10-30	90.97000122070312	92.08999633789062	90.11000061035156	91.9000015258789	87.34597778320312	2205600
72	2020-11-02	93.08999633789062	94.66000366210938	92.58000183105469	94.4000015258789	89.72209167480469	1913700
73	2020-11-03	94.68000030517578	96.18000030517578	94.16000366210938	94.47000122070312	89.78861999511719	2678700
74	2020-11-04	94.01000213623047	97.54000091552734	94.01000213623047	95.86000061035156	91.1097412109375	2979400
75	2020-11-05	96.81999969482422	98.04000091552734	96.0199966430664	97.29000091552734	92.46887969970703	2268500
76	2020-11-06	97.91000366210938	98.4800033569336	96.52999877929688	97.91000366210938	93.05815124511719	1976800
77	2020-11-09	99.81999969482422	100.33999633789062	90.37000274658203	90.38999938964844	85.91079711914062	5748500
78	2020-11-10	90.81999969482422	93.37000274658203	88.66999816894531	92.6500015258789	88.05879974365234	4402500
79	2020-11-11	93.19999694824219	94.18000030517578	92.08999633789062	92.72000122070312	88.12533569335938	2612700
80	2020-11-12	93.08999633789062	94.83000183105469	92.33000183105469	94.68000030517578	89.98821258544922	2740300
81	2020-11-13	95.0	95.95999908447266	94.52999877929688	95.66000366210938	90.9196548461914	2018900
82	2020-11-16	94.95999908447266	96.23999786376953	94.95999908447266	95.9000015258789	91.14775848388672	2291200
83	2020-11-17	95.0999984741211	95.63999938964844	93.75	94.93000030517578	90.22583770751953	2272600
84	2020-11-18	94.69000244140625	95.44999694824219	93.87999725341797	94.44999694824219	89.76960754394531	1942000
85	2020-11-19	93.55999755859375	94.88999938964844	93.01000213623047	94.2699966430664	89.59852600097656	2129600
86	2020-11-20	94.5	95.02999877929688	92.83999633789062	93.13999938964844	88.52452850341797	2562200
87	2020-11-23	93.12999725341797	93.48999786376953	92.02999877929688	92.93000030517578	88.32493591308594	2491500
88	2020-11-24	91.08000183105469	91.5	87.45999908447266	88.62999725341797	84.2380142211914	5954700
89	2020-11-25	88.75	89.45999908447266	88.02999877929688	89.4000015258789	84.96985626220703	2250200
90	2020-11-27	88.88999938964844	89.47000122070312	87.20999908447266	88.43000030517578	84.04792785644531	1113500
91	2020-11-30	88.5	88.66000366210938	86.22000122070312	87.11000061035156	82.7933349609375	4022300
92	2020-12-01	87.8499984741211	89.20999908447266	87.62999725341797	89.16000366210938	84.74175262451172	3097900
93	2020-12-02	89.94999694824219	90.94000244140625	88.77999877929688	89.19999694824219	84.77976989746094	2524500
94	2020-12-03	88.61000061035156	89.30000305175781	87.77999877929688	88.30000305175781	83.92437744140625	3240600
95	2020-12-04	88.29000091552734	89.5999984741211	87.55000305175781	89.5199966430664	85.08390808105469	2229100
96	2020-12-07	90.51000213623047	91.31999969482422	89.44000244140625	90.25	85.77774047851562	3141800
97	2020-12-08	88.91000366210938	94.4000015258789	88.69999694824219	92.83999633789062	88.23938751220703	4211800
98	2020-12-09	92.31999969482422	93.93000030517578	92.12000274658203	93.5999984741211	88.96173095703125	2833500
99	2020-12-10	93.56999969482422	94.62000274658203	92.72000122070312	94.19999694824219	89.53199005126953	3402700
100	2020-12-11	93.83999633789062	95.05999755859375	93.83999633789062	94.38999938964844	89.71258544921875	1968100
101	2020-12-14	94.62999725341797	96.05999755859375	94.08999633789062	94.0999984741211	89.43695831298828	2608100
102	2020-12-15	94.61000061035156	96.70999908447266	94.5	96.69000244140625	91.89861297607422	2877000
103	2020-12-16	97.16999816894531	98.02999877929688	95.63999938964844	96.36000061035156	91.58497619628906	2446200
104	2020-12-17	96.66000366210938	98.55999755859375	96.12000274658203	96.30999755859375	91.53743743896484	3615400
105	2020-12-18	96.36000061035156	97.26000213623047	95.66000366210938	96.94999694824219	92.14572143554688	5330200
106	2020-12-21	96.83999633789062	98.06999969482422	95.68000030517578	97.94000244140625	93.086669921875	2486000
107	2020-12-22	97.69999694824219	98.66000366210938	97.54000091552734	97.98999786376953	93.13419342041016	1751000
108	2020-12-23	98.68000030517578	98.8499984741211	97.33000183105469	97.51000213623047	92.677978515625	3062700
109	2020-12-24	97.4000015258789	98.45999908447266	97.2699966430664	98.30999755859375	93.4383316040039	724700
110	2020-12-28	98.72000122070312	98.95999908447266	97.19999694824219	98.12000274658203	93.25775146484375	1338800
111	2020-12-29	98.48999786376953	98.94000244140625	97.58000183105469	97.69000244140625	92.84906005859375	1221700
112	2020-12-30	98.29000091552734	98.5	97.30000305175781	97.41000366210938	92.58293151855469	1477800
113	2020-12-31	97.81999969482422	98.94000244140625	97.25	98.87999725341797	93.9800796508789	1440200
114	2021-01-04	97.58000183105469	98.22000122070312	95.93000030517578	97.12999725341797	92.31680297851562	2485200
115	2021-01-05	97.44000244140625	97.62999725341797	95.20999908447266	96.94999694824219	92.14572143554688	2623200
116	2021-01-06	96.5999984741211	98.91000366210938	96.0	98.79000091552734	93.89454650878906	2833600
117	2021-01-07	94.54000091552734	95.33000183105469	94.08999633789062	94.73999786376953	94.44281768798828	2698300
118	2021-01-08	92.98999786376953	94.8499984741211	92.83999633789062	94.5	94.20357513427734	1685400
119	2021-01-11	94.20999908447266	95.12999725341797	93.87000274658203	95.08999633789062	94.7917251586914	1759700
120	2021-01-12	94.87000274658203	96.04000091552734	94.54000091552734	95.06999969482422	94.77178192138672	2090200
121	2021-01-13	95.08000183105469	95.51000213623047	94.41999816894531	94.93000030517578	94.63223266601562	2072300
122	2021-01-14	95.30999755859375	95.61000061035156	93.36000061035156	93.44999694824219	93.15686798095703	1602300
123	2021-01-15	93.44999694824219	95.01000213623047	92.87000274658203	94.80000305175781	94.50263214111328	3053300
124	2021-01-19	95.0	97.1500015258789	94.25	96.19000244140625	95.88827514648438	3463300
125	2021-01-20	95.94000244140625	96.8499984741211	95.33000183105469	96.05999755859375	95.75867462158203	1474900
126	2021-01-21	96.1500015258789	96.63999938964844	94.26000213623047	94.26000213623047	93.96432495117188	1695300
127	2021-01-22	94.0	94.2699966430664	92.30000305175781	92.30999755859375	92.02043914794922	2688200
128	2021-01-25	92.2699966430664	93.58999633789062	91.37999725341797	92.41999816894531	92.13009643554688	3119600
129	2021-01-26	92.52999877929688	92.83000183105469	91.13999938964844	91.72000122070312	91.43229675292969	2595600
130	2021-01-27	90.79000091552734	91.33000183105469	86.70999908447266	87.04000091552734	86.76697540283203	4866900
131	2021-01-28	87.5199966430664	89.69999694824219	86.80000305175781	88.48999786376953	88.2124252319336	6292500
132	2021-01-29	88.18000030517578	89.06999969482422	86.72000122070312	87.19000244140625	86.91650390625	4756500
133	2021-02-01	87.48999786376953	88.12000274658203	85.47000122070312	86.19000244140625	85.91963958740234	5151700
134	2021-02-02	86.94000244140625	88.2699966430664	86.55000305175781	86.75	86.4778823852539	3261200
135	2021-02-03	86.16999816894531	87.08999633789062	85.87999725341797	86.95999908447266	86.68722534179688	2726000
136	2021-02-04	86.94999694824219	88.22000122070312	86.30999755859375	88.13999938964844	87.863525390625	3279900
137	2021-02-05	88.33000183105469	88.94999694824219	87.44999694824219	87.47000122070312	87.19562530517578	2216300
138	2021-02-08	87.91999816894531	88.0199966430664	85.9000015258789	86.16999816894531	85.89970397949219	3958300
139	2021-02-09	86.44000244140625	86.86000061035156	85.33000183105469	86.2699966430664	85.99938201904297	4551400
140	2021-02-10	86.79000091552734	86.97000122070312	85.04000091552734	85.52999877929688	85.26170349121094	3265300
141	2021-02-11	85.61000061035156	86.75	85.12999725341797	86.37000274658203	86.09907531738281	2475800
142	2021-02-12	86.0	86.62000274658203	85.75	86.2699966430664	85.99938201904297	2326900
143	2021-02-16	86.5	87.16000366210938	84.88999938964844	85.12999725341797	84.86296081542969	3846800
144	2021-02-17	85.08000183105469	86.43000030517578	85.08000183105469	86.25	85.97945404052734	3951900
145	2021-02-18	86.27999877929688	88.5199966430664	86.01000213623047	88.0999984741211	87.82363891601562	2921000
146	2021-02-19	88.44999694824219	88.72000122070312	87.04000091552734	87.05999755859375	86.78691101074219	2580700
147	2021-02-22	87.0	88.11000061035156	86.43000030517578	87.79000091552734	87.51461791992188	2646900
148	2021-02-23	88.44000244140625	90.48999786376953	88.0	89.75	89.46846771240234	4797000
149	2021-02-24	89.75	91.0	87.7300033569336	87.73999786376953	87.46477508544922	3659500
150	2021-02-25	87.73999786376953	88.63999938964844	86.62999725341797	87.11000061035156	86.83674621582031	3552800
151	2021-02-26	87.61000061035156	87.68000030517578	85.5	85.94999694824219	85.68038940429688	4540100
152	2021-03-01	86.4800033569336	88.25	86.4800033569336	87.63999938964844	87.36508178710938	2193200
153	2021-03-02	87.7699966430664	89.23999786376953	87.33000183105469	88.70999908447266	88.43173217773438	2911500
154	2021-03-03	88.41000366210938	90.37999725341797	87.87000274658203	88.86000061035156	88.58126831054688	2788900
155	2021-03-04	88.68000030517578	89.30000305175781	86.76000213623047	86.98999786376953	86.71712493896484	3305400
156	2021-03-05	87.94999694824219	89.80000305175781	86.83999633789062	89.55999755859375	89.27906036376953	3341400
157	2021-03-08	89.5199966430664	92.5999984741211	88.69000244140625	91.0199966430664	90.73448181152344	3192800
158	2021-03-09	90.4800033569336	91.2300033569336	90.11000061035156	90.18000030517578	89.8971176147461	2919400
159	2021-03-10	90.43000030517578	92.86000061035156	90.12000274658203	92.22000122070312	91.93072509765625	2869700
160	2021-03-11	92.12000274658203	93.58000183105469	91.30000305175781	92.79000091552734	92.49893951416016	2998300
161	2021-03-12	93.33999633789062	93.43000030517578	92.52999877929688	93.04000091552734	92.74815368652344	1766800
162	2021-03-15	93.33000183105469	93.69999694824219	92.69999694824219	93.37999725341797	93.08708953857422	1869700
163	2021-03-16	92.79000091552734	93.54000091552734	92.04000091552734	93.37000274658203	93.07711791992188	1955000
164	2021-03-17	91.30000305175781	92.80999755859375	90.29000091552734	91.0999984741211	90.8142318725586	3543600
165	2021-03-18	91.4000015258789	91.44000244140625	90.01000213623047	90.3499984741211	90.06658935546875	2491900
166	2021-03-19	90.77999877929688	91.58999633789062	89.52999877929688	90.94000244140625	90.65473937988281	5568700
167	2021-03-22	90.2699966430664	91.26000213623047	89.79000091552734	90.12999725341797	89.84728240966797	1684100
168	2021-03-23	89.9800033569336	91.3499984741211	89.9800033569336	90.75	90.46533966064453	1936000
169	2021-03-24	90.87000274658203	93.87999725341797	90.25	92.48999786376953	92.19987487792969	3203700
170	2021-03-25	93.05000305175781	94.5199966430664	92.6500015258789	94.2300033569336	93.93441772460938	4315800
171	2021-03-26	94.33999633789062	95.47000122070312	93.83999633789062	95.25	94.95121765136719	2874900
172	2021-03-29	95.02999877929688	96.9800033569336	94.12000274658203	96.19999694824219	95.89823913574219	2410500
173	2021-03-30	96.02999877929688	96.37000274658203	94.80999755859375	95.55000305175781	95.25028228759766	2162200
174	2021-03-31	95.55000305175781	95.68000030517578	94.69000244140625	95.61000061035156	95.31008911132812	3383000
175	2021-04-01	95.44999694824219	95.83999633789062	94.75	95.55000305175781	95.25028228759766	2487900
176	2021-04-05	95.9000015258789	97.29000091552734	95.80999755859375	96.72000122070312	96.41661071777344	2139600
177	2021-04-06	96.79000091552734	96.86000061035156	95.22000122070312	95.43000030517578	95.22911071777344	2478400
178	2021-04-07	95.48999786376953	96.2300033569336	95.2300033569336	95.86000061035156	95.65821075439453	2146600
179	2021-04-08	95.69000244140625	96.16999816894531	94.19999694824219	94.9800033569336	94.78005981445312	2319500
180	2021-04-09	95.55000305175781	95.97000122070312	95.12000274658203	95.68000030517578	95.47858428955078	2197000
181	2021-04-12	95.80000305175781	96.47000122070312	95.41999816894531	96.43000030517578	96.22700500488281	2537600
182	2021-04-13	96.30000305175781	97.9000015258789	96.05999755859375	97.29000091552734	97.08519744873047	3404000
183	2021-04-14	97.20999908447266	97.6500015258789	96.93000030517578	97.18000030517578	96.97543334960938	2194900
184	2021-04-15	97.73999786376953	101.48999786376953	97.51000213623047	100.4000015258789	100.18865203857422	4481300
185	2021-04-16	100.26000213623047	100.61000061035156	98.68000030517578	98.76000213623047	98.5521011352539	4278400
186	2021-04-19	98.51000213623047	99.36000061035156	97.36000061035156	99.29000091552734	99.08098602294922	2000100
187	2021-04-20	99.38999938964844	100.55999755859375	99.19999694824219	99.79000091552734	99.5799331665039	1606500
188	2021-04-21	100.37000274658203	101.30999755859375	100.0	101.20999908447266	100.99694061279297	2412900
189	2021-04-22	100.7300033569336	100.91999816894531	99.5199966430664	100.1500015258789	99.93917083740234	1621100
190	2021-04-23	100.26000213623047	101.0	99.94000244140625	100.76000213623047	100.54789733886719	1788500
191	2021-04-26	100.81999969482422	101.04000091552734	99.75	99.86000061035156	99.64978790283203	2702400
192	2021-04-27	99.72000122070312	100.06999969482422	99.43000030517578	99.91000366210938	99.6996841430664	1480800
193	2021-04-28	100.37999725341797	100.5999984741211	99.41999816894531	100.36000061035156	100.14873504638672	1386800
194	2021-04-29	100.4000015258789	102.04000091552734	100.36000061035156	101.94999694824219	101.73538208007812	1724000
195	2021-04-30	101.77999877929688	102.23999786376953	100.66999816894531	100.73999786376953	100.5279312133789	2364300
196	2021-05-03	101.79000091552734	102.94999694824219	101.02999877929688	102.55999755859375	102.34410095214844	2182300
197	2021-05-04	102.30999755859375	103.16999816894531	102.08000183105469	103.12999725341797	102.91290283203125	3055700
198	2021-05-05	103.13999938964844	104.05999755859375	102.55000305175781	103.80000305175781	103.58149719238281	2297400
199	2021-05-06	104.5	104.79000091552734	103.80999755859375	104.19999694824219	103.98064422607422	2167400
200	2021-05-07	103.80000305175781	105.41999816894531	103.44999694824219	105.18000030517578	104.95858764648438	2158300
201	2021-05-10	105.56999969482422	107.1500015258789	105.5199966430664	105.73999786376953	105.51740264892578	2265000
202	2021-05-11	107.44000244140625	107.44000244140625	104.75	105.08000183105469	104.85879516601562	3404300
203	2021-05-12	105.0999984741211	105.98999786376953	104.5999984741211	104.76000213623047	104.53947448730469	2683600
204	2021-05-13	104.4000015258789	106.80999755859375	104.05999755859375	106.05000305175781	105.8267593383789	2211000
205	2021-05-14	106.51000213623047	107.58999633789062	106.27999877929688	107.0999984741211	106.87454223632812	1573800
206	2021-05-17	107.0999984741211	107.52999877929688	106.41999816894531	106.55999755859375	106.33567810058594	1437100
207	2021-05-18	106.38999938964844	106.66999816894531	105.45999908447266	105.9800033569336	105.75690460205078	1787100
208	2021-05-19	105.3499984741211	105.69999694824219	99.61000061035156	101.0	100.78739166259766	5700900
209	2021-05-20	99.16999816894531	102.83000183105469	99.0	102.04000091552734	101.8251953125	3446100
210	2021-05-21	102.05999755859375	102.33999633789062	99.0999984741211	99.13999938964844	98.9312973022461	3469000
211	2021-05-24	99.22000122070312	100.0999984741211	97.18000030517578	97.45999908447266	97.25483703613281	3506400
212	2021-05-25	96.70999908447266	98.18000030517578	96.44999694824219	97.27999877929688	97.07521057128906	3001500
213	2021-05-26	98.2300033569336	99.0199966430664	97.41999816894531	98.4000015258789	98.19286346435547	3201600
214	2021-05-27	98.72000122070312	99.29000091552734	97.9000015258789	99.1500015258789	98.9412841796875	4817200
215	2021-05-28	99.70999908447266	100.05999755859375	99.04000091552734	99.08000183105469	98.87142944335938	2109000
216	2021-06-01	99.45999908447266	100.31999969482422	98.5199966430664	99.30999755859375	99.10094451904297	2071500
217	2021-06-02	99.58000183105469	100.66000366210938	98.3499984741211	100.47000122070312	100.25850677490234	2447800
218	2021-06-03	100.23999786376953	101.13999938964844	99.95999908447266	99.95999908447266	99.74958038330078	2051900
219	2021-06-04	100.26000213623047	100.55999755859375	99.55999755859375	100.36000061035156	100.14873504638672	1318200
220	2021-06-07	98.75	98.75	95.9000015258789	96.38999938964844	96.18708801269531	4923900
221	2021-06-08	96.41000366210938	96.6500015258789	95.43000030517578	95.86000061035156	95.65821075439453	3198700
222	2021-06-09	95.87999725341797	96.25	94.79000091552734	94.81999969482422	94.62039184570312	2628800
223	2021-06-10	95.05999755859375	95.73999786376953	93.41000366210938	94.0199966430664	93.82207489013672	3269500
224	2021-06-11	94.29000091552734	94.43000030517578	93.25	93.5999984741211	93.40296173095703	2641200
225	2021-06-14	93.23999786376953	93.4000015258789	92.30000305175781	93.12000274658203	92.9239730834961	3647000
226	2021-06-15	93.27999877929688	94.08999633789062	92.2699966430664	93.76000213623047	93.56262969970703	3447600
227	2021-06-16	93.20999908447266	94.4800033569336	92.12999725341797	92.91999816894531	92.72439575195312	4435900
228	2021-06-17	92.86000061035156	93.23999786376953	91.0199966430664	91.83999633789062	91.64666748046875	4415900
229	2021-06-18	90.77999877929688	92.4800033569336	90.22000122070312	92.30999755859375	92.11567687988281	9155900
230	2021-06-21	92.70999908447266	94.79000091552734	92.69999694824219	94.5999984741211	94.4008560180664	4757200
231	2021-06-22	94.55999755859375	95.41000366210938	94.38999938964844	94.94999694824219	94.7501220703125	2381400
232	2021-06-23	94.91000366210938	95.58999633789062	94.5999984741211	94.91999816894531	94.72018432617188	1923100
233	2021-06-24	95.31999969482422	95.8499984741211	94.9000015258789	95.69000244140625	95.48856353759766	2643200
234	2021-06-25	95.87999725341797	96.9800033569336	95.45999908447266	96.8499984741211	96.6461181640625	5359100
235	2021-06-28	96.7699966430664	97.94000244140625	96.37999725341797	97.33000183105469	97.12511444091797	2395800
236	2021-06-29	97.69999694824219	98.7699966430664	97.6500015258789	98.44000244140625	98.23278045654297	2569300
237	2021-06-30	98.48999786376953	98.86000061035156	98.0199966430664	98.20999908447266	98.00325775146484	2570600
238	2021-07-01	98.5199966430664	99.48999786376953	97.93000030517578	98.83999633789062	98.63192749023438	2436700
239	2021-07-02	98.97000122070312	99.2300033569336	98.44000244140625	98.97000122070312	98.76166534423828	1873600
240	2021-07-06	98.86000061035156	98.9000015258789	97.02999877929688	97.86000061035156	97.75276947021484	2659300
241	2021-07-07	97.63999938964844	99.5199966430664	97.45999908447266	99.11000061035156	99.00139617919922	2300600
242	2021-07-08	98.20999908447266	99.44999694824219	97.93000030517578	98.48999786376953	98.38207244873047	3565800
243	2021-07-09	99.9000015258789	101.37000274658203	98.9800033569336	99.62999725341797	99.52082824707031	3426400
244	2021-07-12	99.5	100.3499984741211	98.91999816894531	99.87999725341797	99.77055358886719	2487500
245	2021-07-13	99.55000305175781	99.6500015258789	97.72000122070312	97.79000091552734	97.68284606933594	3251000
246	2021-07-14	98.0	98.62000274658203	96.63999938964844	97.44999694824219	97.34321594238281	2377800
247	2021-07-15	90.0	95.5	89.5999984741211	94.94999694824219	94.84595489501953	7070200
248	2021-07-16	93.41000366210938	96.30999755859375	92.97000122070312	96.18000030517578	96.0746078491211	4555800
249	2021-07-19	95.29000091552734	95.69999694824219	93.66000366210938	94.56999969482422	94.46636962890625	3959500
250	2021-07-20	94.83000183105469	96.0	94.04000091552734	94.41999816894531	94.31653594970703	3198100
251	2021-07-21	94.51000213623047	95.4000015258789	93.94999694824219	94.01000213623047	93.90699005126953	2576100
252	2021-07-22	93.81999969482422	93.9000015258789	92.91999816894531	93.4000015258789	93.29765319824219	3876800
253	2021-07-23	93.69000244140625	94.81999969482422	93.44999694824219	94.7300033569336	94.6261978149414	2095700
254	2021-07-26	94.4000015258789	94.97000122070312	94.27999877929688	94.63999938964844	94.53629302978516	1836100
255	2021-07-27	94.41000366210938	96.25	93.9800033569336	95.87999725341797	95.77493286132812	2216100
256	2021-07-28	95.87999725341797	95.94999694824219	94.48999786376953	94.5199966430664	94.41642761230469	2894800
257	2021-07-29	94.97000122070312	96.08999633789062	94.72000122070312	95.76000213623047	95.65506744384766	1867200
258	2021-07-30	95.66000366210938	96.01000213623047	94.8499984741211	95.16000366210938	95.05573272705078	2355100
259	2021-08-02	95.63999938964844	96.23999786376953	94.94000244140625	95.04000091552734	94.93585968017578	1510600
260	2021-08-03	95.5199966430664	96.79000091552734	95.01000213623047	96.61000061035156	96.50413513183594	2069900
261	2021-08-04	96.3499984741211	96.36000061035156	95.23999786376953	95.3499984741211	95.24551391601562	1870900
262	2021-08-05	95.58999633789062	95.58999633789062	94.16999816894531	95.41999816894531	95.31543731689453	2403000
263	2021-08-06	95.87999725341797	97.44000244140625	95.4000015258789	96.91999816894531	96.81379699707031	3067700
264	2021-08-09	97.16999816894531	97.58999633789062	96.70999908447266	97.12000274658203	97.01358032226562	1522000
265	2021-08-10	96.94999694824219	97.37999725341797	96.26000213623047	96.3499984741211	96.24442291259766	2120500
266	2021-08-11	96.5	97.1500015258789	95.77999877929688	97.08999633789062	96.98360443115234	2050700
267	2021-08-12	97.0999984741211	97.47000122070312	96.52999877929688	96.94000244140625	96.83377838134766	1803100
268	2021-08-13	97.06999969482422	97.16999816894531	96.01000213623047	96.12000274658203	96.01467895507812	1413400
269	2021-08-16	95.69000244140625	97.22000122070312	95.2300033569336	97.0999984741211	96.99359893798828	3565000
270	2021-08-17	96.5	96.52999877929688	94.55999755859375	95.66999816894531	95.5651626586914	3631800
271	2021-08-18	94.94000244140625	96.2699966430664	94.38999938964844	95.56999969482422	95.46527862548828	3890100
272	2021-08-19	95.47000122070312	96.97000122070312	95.33999633789062	96.19999694824219	96.0945816040039	1750300
273	2021-08-20	96.37000274658203	98.61000061035156	95.94999694824219	97.56999969482422	97.46308898925781	3638800
274	2021-08-23	97.37000274658203	98.20999908447266	97.23999786376953	97.29000091552734	97.18339538574219	1898500
275	2021-08-24	97.38999938964844	97.79000091552734	96.27999877929688	96.62999725341797	96.52411651611328	1601100
276	2021-08-25	96.54000091552734	97.0	96.1500015258789	96.22000122070312	96.11456298828125	1669900
277	2021-08-26	96.16000366210938	96.47000122070312	95.75	96.2300033569336	96.12455749511719	2663900
278	2021-08-27	96.55000305175781	97.6500015258789	96.0199966430664	97.48999786376953	97.38317108154297	2913300
279	2021-08-30	97.56999969482422	97.7300033569336	96.04000091552734	96.1500015258789	96.04463958740234	1922700
280	2021-08-31	96.33999633789062	97.30000305175781	96.05000305175781	96.33999633789062	96.23442840576172	2547100
281	2021-09-01	96.23999786376953	96.62999725341797	95.19000244140625	96.41000366210938	96.30435943603516	1872300
282	2021-09-02	96.44000244140625	97.05000305175781	95.9800033569336	96.3499984741211	96.24442291259766	2193900
283	2021-09-03	96.16999816894531	96.68000030517578	95.5	96.2300033569336	96.12455749511719	1405300
284	2021-09-07	95.7300033569336	95.9000015258789	94.12999725341797	94.26000213623047	94.1567153930664	1803500
285	2021-09-08	94.26000213623047	94.73999786376953	94.05000305175781	94.29000091552734	94.18668365478516	2279800
286	2021-09-09	94.18000030517578	94.47000122070312	93.19000244140625	93.22000122070312	93.11785125732422	2095800
287	2021-09-10	93.2699966430664	93.7699966430664	92.3499984741211	93.12000274658203	93.0179672241211	1943200
288	2021-09-13	93.6500015258789	94.33999633789062	92.97000122070312	94.0	93.8969955444336	2506700
289	2021-09-14	93.91000366210938	94.2300033569336	92.91000366210938	93.19999694824219	93.09786987304688	2455900
290	2021-09-15	93.30999755859375	93.70999908447266	92.62000274658203	93.30999755859375	93.20774841308594	2546200
291	2021-09-16	93.37000274658203	93.37000274658203	92.54000091552734	92.98999786376953	92.88809967041016	1482000
292	2021-09-17	92.66999816894531	92.95999908447266	92.16999816894531	92.61000061035156	92.5085220336914	4029700
293	2021-09-20	91.94000244140625	92.47000122070312	91.13999938964844	92.20999908447266	92.10895538330078	2250400
294	2021-09-21	92.38999938964844	93.26000213623047	92.02999877929688	92.06999969482422	91.96910858154297	1882100
295	2021-09-22	92.75	92.76000213623047	91.81999969482422	92.04000091552734	91.93914794921875	1894900
296	2021-09-23	92.2699966430664	92.4800033569336	91.4800033569336	91.56999969482422	91.46965789794922	2424600
297	2021-09-24	91.93000030517578	92.29000091552734	91.30000305175781	91.55999755859375	91.45967102050781	1690100
298	2021-09-27	91.45999908447266	92.29000091552734	90.6500015258789	90.68000030517578	90.58063507080078	2155000
299	2021-09-28	90.6500015258789	91.0	89.87999725341797	90.3499984741211	90.25099182128906	3803800
300	2021-09-29	89.7300033569336	91.98999786376953	89.7300033569336	91.13999938964844	91.04013061523438	2531300
301	2021-09-30	91.51000213623047	92.0199966430664	90.3499984741211	90.38999938964844	90.29095458984375	2472900
302	2021-10-01	90.69999694824219	91.63999938964844	89.68000030517578	90.94000244140625	90.8403549194336	2685800
303	2021-10-04	90.9000015258789	91.5	89.91999816894531	90.30999755859375	90.2110366821289	2831100
304	2021-10-05	90.94999694824219	91.66000366210938	90.4800033569336	91.26000213623047	91.16000366210938	2973300
305	2021-10-06	91.01000213623047	92.4000015258789	90.68000030517578	92.2699966430664	92.2699966430664	2269700
306	2021-10-07	92.66000366210938	93.33000183105469	91.06999969482422	91.13999938964844	91.13999938964844	3075200
307	2021-10-08	91.25	91.73999786376953	90.31999969482422	90.93000030517578	90.93000030517578	2023600
308	2021-10-11	91.06999969482422	92.43000030517578	91.06999969482422	91.19999694824219	91.19999694824219	1842000
309	2021-10-12	91.20999908447266	91.44999694824219	89.97000122070312	90.5199966430664	90.5199966430664	2356700
310	2021-10-13	90.43000030517578	90.93000030517578	89.5	90.81999969482422	90.81999969482422	1887800
311	2021-10-14	90.25	91.18000030517578	89.3499984741211	90.01000213623047	90.01000213623047	3635000
312	2021-10-15	90.52999877929688	92.2699966430664	89.87999725341797	91.25	91.25	3179700
313	2021-10-18	90.98999786376953	91.05000305175781	89.94000244140625	90.33999633789062	90.33999633789062	2419400
314	2021-10-19	90.87999725341797	92.7300033569336	90.5999984741211	92.62000274658203	92.62000274658203	2674000
315	2021-10-20	92.93000030517578	94.54000091552734	92.81999969482422	94.5	94.5	2562100
316	2021-10-21	94.70999908447266	94.79000091552734	93.30000305175781	94.62999725341797	94.62999725341797	3149800
317	2021-10-22	94.88999938964844	96.48999786376953	94.68000030517578	95.62000274658203	95.62000274658203	2542800
318	2021-10-25	95.62999725341797	96.6500015258789	95.20999908447266	96.3499984741211	96.3499984741211	2235500
319	2021-10-26	96.41000366210938	96.9000015258789	96.13999938964844	96.25	96.25	1989700
320	2021-10-27	96.5199966430664	96.5199966430664	94.19999694824219	94.30000305175781	94.30000305175781	1739300
321	2021-10-28	94.55000305175781	95.81999969482422	94.41999816894531	95.69000244140625	95.69000244140625	1315000
322	2021-10-29	95.88999938964844	95.98999786376953	94.66999816894531	94.87999725341797	94.87999725341797	2128200
323	2021-11-01	94.83999633789062	95.08999633789062	93.08000183105469	94.69999694824219	94.69999694824219	1945400
324	2021-11-02	94.91999816894531	94.94000244140625	94.20999908447266	94.62000274658203	94.62000274658203	2053900
325	2021-11-03	94.4800033569336	95.5	93.80999755859375	95.1500015258789	95.1500015258789	2139700
326	2021-11-04	94.72000122070312	95.97000122070312	94.12999725341797	94.56999969482422	94.56999969482422	3018400
327	2021-11-05	94.86000061035156	96.68000030517578	94.58999633789062	95.83999633789062	95.83999633789062	2170200
328	2021-11-08	95.94000244140625	96.61000061035156	95.54000091552734	96.41000366210938	96.41000366210938	2074400
329	2021-11-09	96.01000213623047	96.36000061035156	94.7300033569336	95.44999694824219	95.44999694824219	2807900
330	2021-11-10	95.5	96.25	95.23999786376953	95.70999908447266	95.70999908447266	1694000
331	2021-11-11	95.11000061035156	96.11000061035156	94.88999938964844	95.86000061035156	95.86000061035156	1566900
332	2021-11-12	96.0199966430664	96.44000244140625	95.30000305175781	96.16999816894531	96.16999816894531	1778900
333	2021-11-15	96.44999694824219	96.48999786376953	93.70999908447266	93.9800033569336	93.9800033569336	2304200
334	2021-11-16	94.0999984741211	95.08000183105469	93.83000183105469	93.87999725341797	93.87999725341797	2256200
335	2021-11-17	93.62000274658203	94.13999938964844	90.69999694824219	90.7300033569336	90.7300033569336	4601700
336	2021-11-18	90.51000213623047	91.77999877929688	89.86000061035156	90.72000122070312	90.72000122070312	2663500
337	2021-11-19	90.3499984741211	91.2300033569336	89.66000366210938	90.30000305175781	90.30000305175781	2581400
338	2021-11-22	90.61000061035156	92.83999633789062	90.4800033569336	92.05000305175781	92.05000305175781	2659900
339	2021-11-23	92.88999938964844	94.75	92.08999633789062	94.5199966430664	94.5199966430664	3257600
340	2021-11-24	94.43000030517578	95.91000366210938	93.9800033569336	95.63999938964844	95.63999938964844	2449600
341	2021-11-26	94.3499984741211	95.91000366210938	94.05999755859375	94.58999633789062	94.58999633789062	1817400
342	2021-11-29	95.20999908447266	95.62000274658203	93.4000015258789	94.97000122070312	94.97000122070312	2134000
343	2021-11-30	94.1500015258789	94.66000366210938	92.44000244140625	92.94000244140625	92.94000244140625	6405100
344	2021-12-01	93.95999908447266	95.36000061035156	93.11000061035156	93.12999725341797	93.12999725341797	2961500
345	2021-12-02	93.5999984741211	96.87999725341797	93.36000061035156	96.0	96.0	2787000
346	2021-12-03	96.12999725341797	96.30999755859375	94.16999816894531	95.22000122070312	95.22000122070312	2605700