Volt/voltron/data/PGR.csv

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