Volt/voltron/data/PH.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	184.00999450683594	184.89999389648438	182.02999877929688	182.86000061035156	179.02232360839844	423200
3	2020-07-27	182.8699951171875	186.1199951171875	180.66000366210938	185.64999389648438	181.7537384033203	645200
4	2020-07-28	184.9600067138672	185.80999755859375	180.35000610351562	180.3699951171875	176.58456420898438	470500
5	2020-07-29	182.44000244140625	183.5800018310547	180.89999389648438	183.5399932861328	179.6880340576172	1476200
6	2020-07-30	180.5	180.8300018310547	175.02000427246094	180.52000427246094	176.73141479492188	807000
7	2020-07-31	180.5	180.5	175.64999389648438	178.9199981689453	175.1649932861328	876300
8	2020-08-03	179.64999389648438	183.42999267578125	178.67999267578125	181.88999938964844	178.07266235351562	656100
9	2020-08-04	181.2100067138672	182.6999969482422	180.13999938964844	181.25999450683594	177.4558868408203	693100
10	2020-08-05	183.47000122070312	186.80999755859375	183.02000427246094	185.61000061035156	181.714599609375	1033100
11	2020-08-06	186.0	194.72000122070312	185.69000244140625	193.02999877929688	188.9788818359375	2048700
12	2020-08-07	194.99000549316406	198.0399932861328	192.6300048828125	197.60000610351562	193.45294189453125	1130700
13	2020-08-10	197.55999755859375	204.6300048828125	197.3699951171875	204.47000122070312	200.17877197265625	1093700
14	2020-08-11	207.2899932861328	213.86000061035156	206.77000427246094	208.52999877929688	204.15357971191406	1966400
15	2020-08-12	210.5800018310547	211.25999450683594	206.86000061035156	209.55999755859375	205.16197204589844	907100
16	2020-08-13	207.5	209.2899932861328	206.5800018310547	207.89999389648438	203.5367889404297	603600
17	2020-08-14	206.05999755859375	210.92999267578125	205.8699951171875	209.6199951171875	205.22067260742188	552500
18	2020-08-17	209.42999267578125	211.3300018310547	208.4600067138672	208.72999572753906	204.349365234375	614800
19	2020-08-18	208.25	209.16000366210938	206.3699951171875	206.72000122070312	202.38156127929688	570400
20	2020-08-19	206.4499969482422	208.07000732421875	205.2100067138672	206.11000061035156	201.7843475341797	512700
21	2020-08-20	203.74000549316406	206.2100067138672	202.97000122070312	204.8699951171875	200.57037353515625	626200
22	2020-08-21	204.75999450683594	207.8300018310547	204.6300048828125	206.32000732421875	201.98995971679688	893600
23	2020-08-24	207.3699951171875	210.2899932861328	206.13999938964844	209.77000427246094	205.3675537109375	785600
24	2020-08-25	210.8699951171875	211.24000549316406	207.88999938964844	209.52999877929688	205.13259887695312	769400
25	2020-08-26	208.27999877929688	210.58999633789062	207.41000366210938	209.77999877929688	205.37734985351562	969800
26	2020-08-27	210.75	211.69000244140625	207.72000122070312	207.7899932861328	204.2860565185547	616600
27	2020-08-28	209.11000061035156	211.22000122070312	208.38999938964844	210.47000122070312	206.92086791992188	854000
28	2020-08-31	209.36000061035156	209.9600067138672	205.9499969482422	206.00999450683594	202.5360565185547	1027500
29	2020-09-01	205.0	211.97999572753906	203.57000732421875	211.77000427246094	208.19894409179688	996800
30	2020-09-02	212.8699951171875	215.2100067138672	210.66000366210938	214.3300018310547	210.71578979492188	1011100
31	2020-09-03	214.0	214.5399932861328	204.41000366210938	206.30999755859375	202.8310089111328	998400
32	2020-09-04	209.07000732421875	210.57000732421875	204.80999755859375	207.3000030517578	203.8043212890625	1399100
33	2020-09-08	205.22999572753906	207.35000610351562	202.86000061035156	203.11000061035156	199.6849822998047	650100
34	2020-09-09	205.0	208.8000030517578	204.8000030517578	207.08999633789062	203.5978546142578	702100
35	2020-09-10	207.97000122070312	209.5399932861328	203.52000427246094	204.30999755859375	200.86473083496094	624300
36	2020-09-11	205.63999938964844	209.9600067138672	205.11000061035156	209.1300048828125	205.6034698486328	865800
37	2020-09-14	211.16000366210938	212.44000244140625	209.4199981689453	211.44000244140625	207.87451171875	988000
38	2020-09-15	212.30999755859375	214.25	209.77000427246094	209.92999267578125	206.38995361328125	524100
39	2020-09-16	212.22999572753906	217.58999633789062	211.10000610351562	214.3300018310547	210.71578979492188	710100
40	2020-09-17	211.7100067138672	215.88999938964844	208.4600067138672	214.07000732421875	210.4601593017578	685800
41	2020-09-18	213.60000610351562	215.4499969482422	207.7899932861328	208.41000366210938	204.89559936523438	951000
42	2020-09-21	202.85000610351562	204.39999389648438	194.4199981689453	198.99000549316406	195.6344757080078	1110000
43	2020-09-22	198.89999389648438	201.08999633789062	197.35000610351562	200.6300048828125	197.24679565429688	557000
44	2020-09-23	200.0	204.00999450683594	195.1199951171875	195.47000122070312	192.17381286621094	902900
45	2020-09-24	195.47000122070312	198.97000122070312	192.25	195.9199981689453	192.6162109375	593700
46	2020-09-25	193.61000061035156	201.36000061035156	193.39999389648438	199.97999572753906	196.60775756835938	575000
47	2020-09-28	203.13999938964844	206.7100067138672	202.4499969482422	202.94000244140625	199.51785278320312	529000
48	2020-09-29	203.1300048828125	204.63999938964844	200.42999267578125	202.17999267578125	198.77064514160156	398900
49	2020-09-30	203.41000366210938	206.77000427246094	199.88999938964844	202.33999633789062	198.92794799804688	961000
50	2020-10-01	203.42999267578125	205.10000610351562	198.80999755859375	200.72999572753906	197.34510803222656	744500
51	2020-10-02	198.1300048828125	210.97999572753906	196.97999572753906	207.3000030517578	203.8043212890625	941700
52	2020-10-05	210.8300018310547	214.0399932861328	210.1300048828125	213.13999938964844	209.54583740234375	829700
53	2020-10-06	213.3800048828125	217.0	209.42999267578125	209.83999633789062	206.30148315429688	568900
54	2020-10-07	212.97999572753906	217.83999633789062	212.8000030517578	217.5500030517578	213.8814697265625	636500
55	2020-10-08	218.69000244140625	218.77000427246094	215.30999755859375	217.91000366210938	214.2353973388672	419800
56	2020-10-09	220.19000244140625	221.16000366210938	217.72999572753906	218.11000061035156	214.43203735351562	579700
57	2020-10-12	219.19000244140625	219.5	216.6300048828125	218.07000732421875	214.3927001953125	656500
58	2020-10-13	216.4499969482422	217.86000061035156	214.39999389648438	215.52000427246094	211.88571166992188	458300
59	2020-10-14	216.25	219.0500030517578	215.61000061035156	216.02000427246094	212.37725830078125	475600
60	2020-10-15	212.6199951171875	222.72999572753906	211.82000732421875	222.66000366210938	218.90530395507812	831300
61	2020-10-16	223.47000122070312	226.58999633789062	222.30999755859375	222.86000061035156	219.10191345214844	1465800
62	2020-10-19	222.75999450683594	225.8800048828125	220.75999450683594	221.57000732421875	217.8336944580078	813900
63	2020-10-20	222.3699951171875	226.77000427246094	222.3699951171875	223.57000732421875	219.7999725341797	690300
64	2020-10-21	223.57000732421875	225.13999938964844	221.7899932861328	222.38999938964844	218.63986206054688	620500
65	2020-10-22	223.27000427246094	226.22999572753906	222.74000549316406	225.35000610351562	221.5499267578125	522500
66	2020-10-23	227.47000122070312	228.6699981689453	224.25999450683594	226.16000366210938	222.34628295898438	587800
67	2020-10-26	222.97999572753906	223.0	216.69000244140625	218.72999572753906	215.04156494140625	601600
68	2020-10-27	217.7100067138672	218.66000366210938	211.60000610351562	211.75999450683594	208.18910217285156	797700
69	2020-10-28	206.4499969482422	209.27999877929688	203.02999877929688	203.22999572753906	199.80294799804688	759900
70	2020-10-29	202.8000030517578	210.38999938964844	200.02999877929688	207.83999633789062	204.335205078125	665100
71	2020-10-30	207.3300018310547	209.64999389648438	204.66000366210938	208.36000061035156	204.846435546875	944700
72	2020-11-02	212.4499969482422	219.13999938964844	211.02999877929688	218.02000427246094	214.3435516357422	798600
73	2020-11-03	222.22999572753906	227.67999267578125	220.9499969482422	226.1999969482422	222.38560485839844	1007400
74	2020-11-04	223.4600067138672	224.4199981689453	216.9199981689453	217.94000244140625	214.26490783691406	1062800
75	2020-11-05	228.6699981689453	239.55999755859375	226.99000549316406	237.97999572753906	234.91549682617188	2165400
76	2020-11-06	236.77000427246094	238.49000549316406	236.11000061035156	237.55999755859375	234.50091552734375	1021000
77	2020-11-09	260.0	269.1199951171875	251.77000427246094	252.7899932861328	249.53477478027344	2094300
78	2020-11-10	252.63999938964844	262.7300109863281	252.63999938964844	261.1600036621094	257.7970275878906	1669600
79	2020-11-11	262.9100036621094	263.5	257.5899963378906	260.7699890136719	257.41204833984375	1542800
80	2020-11-12	260.5799865722656	260.9700012207031	255.07000732421875	256.8699951171875	253.56222534179688	2005800
81	2020-11-13	259.57000732421875	261.760009765625	256.3699951171875	258.989990234375	255.6549530029297	827600
82	2020-11-16	265.2699890136719	269.79998779296875	261.010009765625	267.8900146484375	264.4403381347656	917900
83	2020-11-17	265.3599853515625	265.489990234375	259.3699951171875	263.1199951171875	259.7317810058594	868600
84	2020-11-18	264.1400146484375	268.1700134277344	263.1700134277344	265.0400085449219	261.6270446777344	854200
85	2020-11-19	263.44000244140625	268.989990234375	260.8299865722656	268.8399963378906	265.3781433105469	974800
86	2020-11-20	268.5899963378906	268.7099914550781	266.1400146484375	267.1199951171875	263.6802673339844	814700
87	2020-11-23	269.5799865722656	273.44000244140625	268.1700134277344	271.9100036621094	268.4085998535156	621800
88	2020-11-24	276.5199890136719	280.2900085449219	273.92999267578125	279.8599853515625	276.2561950683594	800800
89	2020-11-25	278.260009765625	278.2699890136719	272.2900085449219	274.1000061035156	270.57037353515625	961700
90	2020-11-27	275.8999938964844	277.3599853515625	271.1400146484375	272.8500061035156	269.33648681640625	340200
91	2020-11-30	270.739990234375	271.25	265.29998779296875	267.260009765625	263.8184814453125	924900
92	2020-12-01	271.6099853515625	273.05999755859375	269.17999267578125	270.3599853515625	266.8785095214844	890500
93	2020-12-02	268.760009765625	271.1099853515625	265.70001220703125	270.1099853515625	266.6317443847656	825600
94	2020-12-03	269.3900146484375	272.6000061035156	268.4200134277344	269.1199951171875	265.6545104980469	1067700
95	2020-12-04	271.1700134277344	277.04998779296875	270.9100036621094	275.739990234375	272.18927001953125	822800
96	2020-12-07	274.1000061035156	274.5799865722656	268.8500061035156	271.5400085449219	268.0433349609375	1193400
97	2020-12-08	269.05999755859375	274.8399963378906	269.05999755859375	274.239990234375	270.70855712890625	701300
98	2020-12-09	275.17999267578125	276.92999267578125	272.3800048828125	276.32000732421875	272.76177978515625	587800
99	2020-12-10	275.05999755859375	276.5199890136719	272.4800109863281	274.44000244140625	270.906005859375	651800
100	2020-12-11	270.8299865722656	276.4800109863281	270.8299865722656	274.67999267578125	271.14288330078125	561100
101	2020-12-14	278.1099853515625	278.6199951171875	270.0	270.0899963378906	266.61199951171875	562300
102	2020-12-15	274.0400085449219	277.0899963378906	270.5400085449219	275.7900085449219	272.2386169433594	538400
103	2020-12-16	275.67999267578125	276.2099914550781	271.4100036621094	272.80999755859375	269.2969665527344	465300
104	2020-12-17	274.510009765625	274.6099853515625	271.2900085449219	273.29998779296875	269.7806701660156	664100
105	2020-12-18	273.0400085449219	275.6000061035156	270.4599914550781	272.0	268.4974365234375	1283400
106	2020-12-21	266.2200012207031	273.1400146484375	264.25	272.7900085449219	269.27728271484375	609200
107	2020-12-22	272.4599914550781	272.4599914550781	267.0899963378906	267.5799865722656	264.1343078613281	891800
108	2020-12-23	269.5799865722656	271.05999755859375	267.67999267578125	269.3999938964844	265.930908203125	1062100
109	2020-12-24	269.1000061035156	271.0799865722656	267.3299865722656	269.45001220703125	265.98028564453125	139800
110	2020-12-28	270.989990234375	272.1400146484375	267.6499938964844	267.70001220703125	264.2528076171875	543900
111	2020-12-29	269.30999755859375	270.739990234375	263.0	266.1300048828125	262.7030334472656	551600
112	2020-12-30	267.4599914550781	271.2099914550781	267.4599914550781	270.2200012207031	266.7403564453125	330600
113	2020-12-31	269.5	272.75	267.9700012207031	272.4100036621094	268.9021301269531	458700
114	2021-01-04	273.510009765625	275.0299987792969	264.20001220703125	266.0199890136719	262.59442138671875	615300
115	2021-01-05	265.32000732421875	273.7099914550781	265.32000732421875	272.0199890136719	268.51715087890625	621300
116	2021-01-06	274.3699951171875	286.3699951171875	274.19000244140625	280.8500061035156	277.2334899902344	861200
117	2021-01-07	284.5899963378906	285.55999755859375	279.7099914550781	281.3599853515625	277.73687744140625	856100
118	2021-01-08	281.3999938964844	282.6700134277344	275.9800109863281	280.6600036621094	277.0458984375	1279700
119	2021-01-11	277.1700134277344	285.44000244140625	276.739990234375	284.0199890136719	280.3626403808594	753600
120	2021-01-12	284.8699951171875	290.2099914550781	283.69000244140625	287.760009765625	284.05450439453125	741500
121	2021-01-13	287.2200012207031	289.1099853515625	285.3900146484375	286.2200012207031	282.5343017578125	872700
122	2021-01-14	288.8699951171875	293.79998779296875	287.7699890136719	291.1199951171875	287.3712463378906	557900
123	2021-01-15	287.9800109863281	288.5	282.3299865722656	285.1700134277344	281.4978332519531	870300
124	2021-01-19	288.6199951171875	291.17999267578125	287.4200134277344	288.79998779296875	285.0810546875	982400
125	2021-01-20	290.54998779296875	290.7099914550781	286.19000244140625	286.8699951171875	283.1759338378906	851000
126	2021-01-21	287.2799987792969	287.94000244140625	278.67999267578125	279.20001220703125	275.6047058105469	821500
127	2021-01-22	275.9200134277344	276.3800048828125	271.67999267578125	275.1700134277344	271.6266174316406	1114100
128	2021-01-25	274.0	274.9700012207031	265.32000732421875	269.7699890136719	266.2961120605469	1075400
129	2021-01-26	271.9700012207031	272.4700012207031	266.32000732421875	267.0400085449219	263.601318359375	832700
130	2021-01-27	260.8599853515625	262.4200134277344	247.41000366210938	249.9199981689453	246.7017364501953	1454400
131	2021-01-28	256.67999267578125	268.04998779296875	255.7899932861328	265.5400085449219	262.1206359863281	1307100
132	2021-01-29	263.04998779296875	267.6099853515625	260.42999267578125	264.6099853515625	261.2026062011719	1265100
133	2021-02-01	267.7699890136719	269.2099914550781	263.5899963378906	268.19000244140625	264.7364501953125	689100
134	2021-02-02	271.510009765625	273.7300109863281	267.4800109863281	268.3800048828125	264.9240417480469	995400
135	2021-02-03	268.510009765625	272.510009765625	267.3800048828125	271.2200012207031	267.7274475097656	665600
136	2021-02-04	287.8500061035156	287.8500061035156	268.9800109863281	268.9800109863281	265.5163269042969	2073800
137	2021-02-05	274.54998779296875	281.69000244140625	274.54998779296875	279.4700012207031	275.8712463378906	1529100
138	2021-02-08	281.4599914550781	281.75	275.5799865722656	278.6400146484375	275.05194091796875	858000
139	2021-02-09	276.8500061035156	278.20001220703125	269.8900146484375	275.6600036621094	272.972412109375	942600
140	2021-02-10	275.6499938964844	276.7799987792969	269.9200134277344	272.92999267578125	270.2690124511719	860900
141	2021-02-11	275.5799865722656	276.4100036621094	266.7200012207031	273.0199890136719	270.3581237792969	1262300
142	2021-02-12	272.29998779296875	276.3299865722656	271.7699890136719	276.239990234375	273.5467529296875	925700
143	2021-02-16	278.8500061035156	279.69000244140625	274.2099914550781	276.2200012207031	273.5269470214844	908900
144	2021-02-17	274.8900146484375	275.8299865722656	271.6499938964844	272.010009765625	269.3580017089844	628300
145	2021-02-18	270.07000732421875	272.1600036621094	266.260009765625	268.3399963378906	265.7237548828125	866800
146	2021-02-19	271.0400085449219	280.739990234375	269.3800048828125	279.7300109863281	277.00274658203125	1621200
147	2021-02-22	279.7300109863281	285.5899963378906	278.1199951171875	282.30999755859375	279.55755615234375	1300900
148	2021-02-23	283.55999755859375	286.67999267578125	276.739990234375	286.010009765625	283.22149658203125	1133200
149	2021-02-24	285.9200134277344	297.7200012207031	285.2900085449219	297.07000732421875	294.1736755371094	1535600
150	2021-02-25	296.1000061035156	297.8599853515625	287.7900085449219	289.3900146484375	286.56854248046875	1216900
151	2021-02-26	289.1700134277344	292.1700134277344	284.1099853515625	286.9599914550781	284.1622314453125	829000
152	2021-03-01	292.1499938964844	300.7900085449219	291.6099853515625	297.5799865722656	294.67864990234375	639900
153	2021-03-02	296.5299987792969	298.5400085449219	295.0899963378906	295.9700012207031	293.0843811035156	645700
154	2021-03-03	296.9100036621094	302.8999938964844	295.6199951171875	296.5400085449219	293.6488037109375	751300
155	2021-03-04	295.1199951171875	298.5299987792969	288.1199951171875	293.1400146484375	290.281982421875	1435800
156	2021-03-05	296.260009765625	300.8399963378906	288.80999755859375	299.989990234375	297.065185546875	1147600
157	2021-03-08	301.8999938964844	302.3299865722656	297.6499938964844	298.80999755859375	295.8966979980469	1301700
158	2021-03-09	299.95001220703125	301.8800048828125	295.4599914550781	295.8900146484375	293.00518798828125	1339700
159	2021-03-10	298.3500061035156	308.32000732421875	296.54998779296875	306.29998779296875	303.31365966796875	1346700
160	2021-03-11	308.2200012207031	313.7900085449219	305.5400085449219	308.2699890136719	305.2644348144531	1506300
161	2021-03-12	309.8500061035156	313.3599853515625	308.2699890136719	312.55999755859375	309.51263427734375	713600
162	2021-03-15	311.8500061035156	315.489990234375	310.0	314.9100036621094	311.8397216796875	737100
163	2021-03-16	313.4100036621094	315.6300048828125	309.6000061035156	309.9200134277344	306.8984069824219	794900
164	2021-03-17	310.510009765625	316.04998779296875	309.6700134277344	314.6700134277344	311.6020812988281	705700
165	2021-03-18	314.05999755859375	321.739990234375	314.05999755859375	315.04998779296875	311.9783630371094	870100
166	2021-03-19	313.67999267578125	314.4599914550781	307.07000732421875	311.04998779296875	308.017333984375	1114800
167	2021-03-22	311.04998779296875	313.6400146484375	306.57000732421875	310.9800109863281	307.94805908203125	841300
168	2021-03-23	310.1000061035156	312.0	303.7099914550781	305.70001220703125	302.7195129394531	1253500
169	2021-03-24	307.8299865722656	313.5899963378906	307.8299865722656	308.3299865722656	305.3238525390625	576000
170	2021-03-25	306.6499938964844	315.25	302.7300109863281	314.25	311.1861572265625	579900
171	2021-03-26	317.5299987792969	318.9200134277344	313.3299865722656	317.5899963378906	314.49359130859375	1068200
172	2021-03-29	318.5	320.7200012207031	316.29998779296875	317.17999267578125	314.0876159667969	548500
173	2021-03-30	317.0799865722656	320.510009765625	316.19000244140625	317.3299865722656	314.2361145019531	694800
174	2021-03-31	317.0	319.19000244140625	314.3399963378906	315.42999267578125	312.3546447753906	688300
175	2021-04-01	317.6199951171875	318.2099914550781	313.67999267578125	316.2099914550781	313.1270751953125	963400
176	2021-04-05	319.5299987792969	320.80999755859375	316.8299865722656	319.17999267578125	316.0680847167969	926600
177	2021-04-06	319.8599853515625	323.79998779296875	316.07000732421875	317.1700134277344	314.0777282714844	798900
178	2021-04-07	316.8800048828125	319.95001220703125	313.8500061035156	316.8399963378906	313.7508850097656	610000
179	2021-04-08	315.75	318.5	313.79998779296875	318.4599914550781	315.3551025390625	584300
180	2021-04-09	319.7300109863281	321.0899963378906	315.4100036621094	321.0899963378906	317.95947265625	658300
181	2021-04-12	322.44000244140625	322.82000732421875	319.8800048828125	321.17999267578125	318.048583984375	739400
182	2021-04-13	319.7099914550781	320.25	314.3999938964844	315.6099853515625	312.53289794921875	681700
183	2021-04-14	317.010009765625	321.42999267578125	316.510009765625	317.6700134277344	314.57281494140625	509000
184	2021-04-15	319.67999267578125	320.25	315.25	318.3399963378906	315.23626708984375	458600
185	2021-04-16	321.6300048828125	323.4800109863281	317.6000061035156	321.1099853515625	317.979248046875	565200
186	2021-04-19	320.0	320.0	315.5199890136719	317.5199890136719	314.4242858886719	765700
187	2021-04-20	315.510009765625	317.3399963378906	308.45001220703125	312.1600036621094	309.1165466308594	774700
188	2021-04-21	311.45001220703125	318.4700012207031	309.6300048828125	317.6000061035156	314.5035095214844	476900
189	2021-04-22	317.7699890136719	318.82000732421875	313.6700134277344	313.7699890136719	310.7108154296875	512000
190	2021-04-23	316.6400146484375	320.0	315.0799865722656	318.1199951171875	315.0184326171875	759500
191	2021-04-26	319.0	321.489990234375	317.44000244140625	319.1300048828125	316.0185546875	736300
192	2021-04-27	319.489990234375	321.0	317.3299865722656	319.5400085449219	316.42462158203125	760800
193	2021-04-28	319.260009765625	322.1000061035156	318.0	318.94000244140625	315.8304443359375	859600
194	2021-04-29	317.7699890136719	319.739990234375	309.260009765625	313.92999267578125	310.8692626953125	1028000
195	2021-04-30	311.6000061035156	314.6199951171875	309.7699890136719	313.80999755859375	310.7504577636719	1063700
196	2021-05-03	317.0	318.07000732421875	309.54998779296875	311.3800048828125	308.3441467285156	845300
197	2021-05-04	311.7699890136719	314.6400146484375	305.4800109863281	313.760009765625	310.700927734375	1441300
198	2021-05-05	314.4700012207031	316.8599853515625	310.1499938964844	315.70001220703125	312.6220397949219	752600
199	2021-05-06	315.07000732421875	316.4599914550781	311.4200134277344	316.07000732421875	314.0129089355469	1136400
200	2021-05-07	314.7799987792969	321.29998779296875	310.0	319.260009765625	317.1821594238281	775500
201	2021-05-10	321.0400085449219	324.67999267578125	315.8699951171875	316.32000732421875	314.26129150390625	1024500
202	2021-05-11	311.8900146484375	314.8999938964844	307.6000061035156	312.69000244140625	310.6549072265625	834500
203	2021-05-12	312.2799987792969	313.8999938964844	304.0	304.07000732421875	302.09100341796875	683500
204	2021-05-13	304.8500061035156	317.30999755859375	304.6499938964844	316.2099914550781	314.1519775390625	1000300
205	2021-05-14	316.7699890136719	324.2099914550781	316.7699890136719	321.8399963378906	319.7453308105469	808000
206	2021-05-17	320.95001220703125	321.5299987792969	314.07000732421875	316.739990234375	314.6785583496094	808100
207	2021-05-18	317.75	318.1400146484375	311.04998779296875	311.1099853515625	309.0851745605469	906500
208	2021-05-19	305.0	307.2300109863281	301.0	304.9700012207031	302.9851379394531	1111300
209	2021-05-20	306.5299987792969	306.8299865722656	302.7200012207031	305.1300048828125	303.1441345214844	984200
210	2021-05-21	307.55999755859375	309.510009765625	304.5899963378906	305.82000732421875	303.8296203613281	631700
211	2021-05-24	307.7799987792969	308.5899963378906	303.5	305.8699951171875	303.8793029785156	508200
212	2021-05-25	306.2300109863281	309.6099853515625	304.1499938964844	304.6300048828125	302.6473693847656	496900
213	2021-05-26	304.8299865722656	306.0199890136719	302.2200012207031	304.95001220703125	302.9653015136719	506800
214	2021-05-27	309.55999755859375	311.0	307.760009765625	308.0799865722656	306.07489013671875	1378600
215	2021-05-28	309.1499938964844	309.55999755859375	306.489990234375	308.1499938964844	306.1444396972656	718400
216	2021-06-01	312.3699951171875	314.6400146484375	310.3599853515625	313.25	311.21124267578125	666600
217	2021-06-02	314.1499938964844	314.57000732421875	309.7099914550781	310.4700012207031	308.4493713378906	561600
218	2021-06-03	308.9200134277344	311.1199951171875	306.0899963378906	309.25	307.2373046875	512500
219	2021-06-04	309.2200012207031	310.67999267578125	306.510009765625	309.0400085449219	307.0286560058594	598800
220	2021-06-07	309.5899963378906	310.17999267578125	305.0299987792969	307.3800048828125	305.37945556640625	458000
221	2021-06-08	307.95001220703125	312.17999267578125	305.19000244140625	310.9800109863281	308.9560241699219	523700
222	2021-06-09	309.6300048828125	309.6300048828125	305.0	305.3999938964844	303.412353515625	617100
223	2021-06-10	308.2099914550781	308.3900146484375	302.1300048828125	303.1600036621094	301.1869201660156	719600
224	2021-06-11	305.5400085449219	306.75	300.69000244140625	301.9800109863281	300.0146179199219	771400
225	2021-06-14	301.4599914550781	301.95001220703125	295.1400146484375	296.9100036621094	294.97760009765625	1119500
226	2021-06-15	298.1199951171875	298.2099914550781	294.0199890136719	295.8900146484375	293.9642639160156	1746100
227	2021-06-16	295.3399963378906	298.4800109863281	291.70001220703125	295.95001220703125	294.02386474609375	866400
228	2021-06-17	295.8699951171875	296.9800109863281	281.9800109863281	285.25	283.39349365234375	1239200
229	2021-06-18	280.94000244140625	285.80999755859375	280.5	280.989990234375	279.1612243652344	1532800
230	2021-06-21	284.8900146484375	288.92999267578125	282.55999755859375	288.04998779296875	286.1752624511719	845900
231	2021-06-22	287.20001220703125	290.6499938964844	285.2300109863281	289.2900085449219	287.4072265625	778300
232	2021-06-23	292.95001220703125	297.8900146484375	290.5799865722656	295.239990234375	293.3184509277344	1295000
233	2021-06-24	296.42999267578125	299.7200012207031	294.760009765625	298.8699951171875	296.92486572265625	1111600
234	2021-06-25	300.3500061035156	303.80999755859375	299.8299865722656	301.739990234375	299.7761535644531	1395900
235	2021-06-28	300.8500061035156	305.0	297.07000732421875	303.82000732421875	301.8426513671875	1160900
236	2021-06-29	306.2200012207031	307.8500061035156	302.42999267578125	302.6499938964844	300.6802673339844	982200
237	2021-06-30	301.1300048828125	307.6700134277344	301.1300048828125	307.1099853515625	305.1112060546875	957300
238	2021-07-01	309.7799987792969	310.0	306.0	307.0299987792969	305.03173828125	996500
239	2021-07-02	307.4599914550781	309.75	305.8800048828125	308.2699890136719	306.263671875	709100
240	2021-07-06	306.82000732421875	307.3999938964844	301.5299987792969	303.9200134277344	301.9420166015625	1176100
241	2021-07-07	303.2900085449219	310.6199951171875	303.2900085449219	308.239990234375	306.2338562011719	879400
242	2021-07-08	303.3399963378906	311.7699890136719	301.2099914550781	306.8800048828125	304.8827209472656	1155800
243	2021-07-09	311.3500061035156	313.6099853515625	310.3599853515625	311.57000732421875	309.5422058105469	649400
244	2021-07-12	309.0	313.5299987792969	308.6499938964844	313.3900146484375	311.3503723144531	889400
245	2021-07-13	313.3800048828125	313.6099853515625	309.260009765625	309.79998779296875	307.78369140625	675600
246	2021-07-14	311.7300109863281	311.989990234375	304.739990234375	306.8299865722656	304.8330078125	657600
247	2021-07-15	304.75	310.5299987792969	304.17999267578125	306.239990234375	304.24688720703125	704500
248	2021-07-16	307.3999938964844	308.1199951171875	299.5	300.0	298.0474853515625	659000
249	2021-07-19	293.8599853515625	293.8599853515625	286.2300109863281	289.92999267578125	288.04302978515625	910700
250	2021-07-20	290.20001220703125	300.2900085449219	289.3599853515625	299.5299987792969	297.5805358886719	1061700
251	2021-07-21	302.0299987792969	307.04998779296875	300.5199890136719	305.17999267578125	303.1937561035156	603500
252	2021-07-22	305.94000244140625	305.94000244140625	301.9599914550781	302.9100036621094	300.9385681152344	426200
253	2021-07-23	306.1499938964844	307.7200012207031	303.5400085449219	306.67999267578125	304.68402099609375	449500
254	2021-07-26	306.9100036621094	309.3599853515625	305.79998779296875	309.2300109863281	307.2174377441406	451100
255	2021-07-27	307.3900146484375	312.0799865722656	305.54998779296875	309.17999267578125	307.1677551269531	517500
256	2021-07-28	310.1300048828125	310.54998779296875	305.4100036621094	306.32000732421875	304.3263854980469	516300
257	2021-07-29	309.0	310.92999267578125	306.75	309.3399963378906	307.3266906738281	519100
258	2021-07-30	308.3800048828125	312.1600036621094	308.0	312.0299987792969	309.99920654296875	491300
259	2021-08-02	306.0	318.5	305.25	305.4599914550781	303.4719543457031	1355900
260	2021-08-03	304.1600036621094	310.32000732421875	301.3299865722656	309.42999267578125	307.4161071777344	772400
261	2021-08-04	306.3399963378906	310.30999755859375	303.2300109863281	303.3500061035156	301.3757019042969	830900
262	2021-08-05	302.8900146484375	305.4800109863281	298.7699890136719	300.2300109863281	298.2760009765625	1172300
263	2021-08-06	293.489990234375	302.05999755859375	292.8500061035156	298.5299987792969	296.5870361328125	1413400
264	2021-08-09	298.67999267578125	299.7300109863281	294.3900146484375	297.1499938964844	295.2160339355469	1111000
265	2021-08-10	296.8900146484375	301.32000732421875	295.5	298.6499938964844	296.7062683105469	1528600
266	2021-08-11	300.6199951171875	301.9100036621094	294.4700012207031	296.0	294.07354736328125	2338300
267	2021-08-12	295.19000244140625	297.0	294.2200012207031	294.6300048828125	292.71246337890625	1644400
268	2021-08-13	295.6300048828125	296.54998779296875	290.20001220703125	293.0	291.0930480957031	1191500
269	2021-08-16	291.7200012207031	302.20001220703125	291.260009765625	299.0	297.0539855957031	1845900
270	2021-08-17	296.8900146484375	298.3599853515625	293.6400146484375	296.3399963378906	294.41131591796875	1290100
271	2021-08-18	294.8399963378906	296.0	292.70001220703125	293.05999755859375	291.1526794433594	985500
272	2021-08-19	291.0199890136719	294.9700012207031	285.7699890136719	287.3299865722656	285.4599304199219	744700
273	2021-08-20	286.7699890136719	289.75	285.5	287.8500061035156	285.9765625	625700
274	2021-08-23	289.8800048828125	295.9700012207031	288.739990234375	294.55999755859375	292.64288330078125	828300
275	2021-08-24	295.1199951171875	301.260009765625	295.0799865722656	298.9700012207031	297.0242004394531	1008000
276	2021-08-25	299.6700134277344	305.19000244140625	298.0	303.510009765625	301.5346374511719	845000
277	2021-08-26	303.25	305.8999938964844	301.5299987792969	304.010009765625	303.05987548828125	741600
278	2021-08-27	305.760009765625	308.3599853515625	304.2300109863281	304.5299987792969	303.5782470703125	783000
279	2021-08-30	304.7900085449219	304.7900085449219	300.9800109863281	301.54998779296875	300.6075439453125	555700
280	2021-08-31	302.17999267578125	302.17999267578125	296.2900085449219	296.6700134277344	295.7428283691406	1452200
281	2021-09-01	296.7099914550781	297.1499938964844	291.260009765625	293.9599914550781	293.0412902832031	751800
282	2021-09-02	295.3299865722656	297.239990234375	293.67999267578125	294.8800048828125	293.9584045410156	811700
283	2021-09-03	293.760009765625	294.5299987792969	289.25	289.9100036621094	289.0039367675781	770400
284	2021-09-07	289.3699951171875	293.760009765625	288.1600036621094	289.8999938964844	288.99395751953125	1225200
285	2021-09-08	289.1600036621094	289.4200134277344	283.1400146484375	287.760009765625	286.86065673828125	1043700
286	2021-09-09	287.760009765625	289.44000244140625	284.3800048828125	288.0199890136719	287.1198425292969	741700
287	2021-09-10	289.6499938964844	291.04998779296875	283.3999938964844	284.04998779296875	283.1622314453125	799700
288	2021-09-13	287.5799865722656	291.2699890136719	284.1600036621094	289.5199890136719	288.6151428222656	907800
289	2021-09-14	291.6199951171875	291.70001220703125	284.8299865722656	285.7099914550781	284.8170471191406	643400
290	2021-09-15	286.0899963378906	290.57000732421875	285.20001220703125	290.19000244140625	289.2830810546875	577400
291	2021-09-16	289.239990234375	291.4100036621094	286.95001220703125	289.5400085449219	288.6351013183594	640400
292	2021-09-17	293.82000732421875	293.8599853515625	284.8900146484375	287.6300048828125	286.7310791015625	1302200
293	2021-09-20	280.989990234375	285.1700134277344	279.1199951171875	284.739990234375	283.85009765625	1003600
294	2021-09-21	286.20001220703125	286.2699890136719	279.3500061035156	279.4700012207031	278.5965576171875	894900
295	2021-09-22	283.239990234375	287.260009765625	281.7200012207031	285.3999938964844	284.5080261230469	652900
296	2021-09-23	287.0199890136719	293.6199951171875	286.9599914550781	291.1000061035156	290.1902160644531	1032600
297	2021-09-24	291.04998779296875	291.9700012207031	287.70001220703125	287.8399963378906	286.9403991699219	644900
298	2021-09-27	288.9800109863281	296.1499938964844	288.4100036621094	291.0299987792969	290.1204528808594	707000
299	2021-09-28	290.3800048828125	291.0	284.8500061035156	285.9599914550781	285.0662841796875	917100
300	2021-09-29	287.3900146484375	290.54998779296875	285.4700012207031	288.5899963378906	287.68804931640625	777300
301	2021-09-30	289.54998779296875	290.1400146484375	279.4599914550781	279.6199951171875	278.74609375	918700
302	2021-10-01	282.4800109863281	292.7799987792969	280.75	291.69000244140625	290.77838134765625	1090500
303	2021-10-04	290.3500061035156	292.30999755859375	286.6600036621094	288.95001220703125	288.0469665527344	962700
304	2021-10-05	289.1499938964844	295.5899963378906	288.0799865722656	291.94000244140625	291.027587890625	940900
305	2021-10-06	288.6700134277344	293.95001220703125	284.70001220703125	293.5799865722656	292.6624450683594	995600
306	2021-10-07	296.3900146484375	298.239990234375	288.9700012207031	289.760009765625	288.85443115234375	835400
307	2021-10-08	290.79998779296875	292.3900146484375	287.67999267578125	290.95001220703125	290.04071044921875	470000
308	2021-10-11	291.489990234375	292.8299865722656	287.1499938964844	287.42999267578125	286.53167724609375	583800
309	2021-10-12	288.6600036621094	290.1600036621094	283.8900146484375	284.7099914550781	283.8201904296875	416100
310	2021-10-13	284.739990234375	287.7900085449219	283.0	285.82000732421875	284.9267272949219	510200
311	2021-10-14	289.04998779296875	295.5199890136719	288.260009765625	294.5	293.57958984375	454600
312	2021-10-15	297.70001220703125	301.6499938964844	296.4599914550781	297.95001220703125	297.0188293457031	431900
313	2021-10-18	294.6700134277344	297.2099914550781	293.6400146484375	295.7799987792969	294.8555908203125	469400
314	2021-10-19	296.7200012207031	297.5	294.19000244140625	296.239990234375	295.31414794921875	359500
315	2021-10-20	296.0	301.2099914550781	295.0899963378906	300.3399963378906	299.4013366699219	479900
316	2021-10-21	299.44000244140625	299.4700012207031	296.6499938964844	299.20001220703125	298.2649230957031	318200
317	2021-10-22	300.0299987792969	302.54998779296875	298.8599853515625	299.25	298.31475830078125	325300
318	2021-10-25	298.8900146484375	304.6099853515625	297.8599853515625	303.8999938964844	302.9502258300781	738600
319	2021-10-26	304.42999267578125	308.0	302.5799865722656	304.20001220703125	303.2492980957031	720700
320	2021-10-27	304.489990234375	305.5400085449219	297.6700134277344	297.9800109863281	297.0487365722656	869600
321	2021-10-28	298.2699890136719	304.4599914550781	297.94000244140625	301.67999267578125	300.7371520996094	774600
322	2021-10-29	300.1099853515625	302.7099914550781	296.25	296.5899963378906	295.6630554199219	713200
323	2021-11-01	297.3399963378906	302.4800109863281	295.9700012207031	300.82000732421875	299.8798522949219	613900
324	2021-11-02	302.260009765625	303.9100036621094	300.9100036621094	301.92999267578125	300.9863586425781	1119900
325	2021-11-03	299.57000732421875	304.3599853515625	298.1700134277344	304.0799865722656	303.129638671875	850600
326	2021-11-04	320.0	329.92999267578125	318.67999267578125	325.6400146484375	324.6222839355469	1617600
327	2021-11-05	330.1199951171875	330.6000061035156	322.3800048828125	325.75	324.73193359375	940500
328	2021-11-08	328.8399963378906	332.6099853515625	326.6099853515625	329.4700012207031	328.4403076171875	883300
329	2021-11-09	330.2900085449219	333.0	327.8800048828125	329.57000732421875	328.5400085449219	554300
330	2021-11-10	328.510009765625	328.989990234375	324.760009765625	326.7900085449219	326.7900085449219	558000
331	2021-11-11	327.1000061035156	328.69000244140625	324.29998779296875	326.8999938964844	326.8999938964844	419300
332	2021-11-12	329.0899963378906	334.3399963378906	326.739990234375	334.0	334.0	920300
333	2021-11-15	334.739990234375	334.9800109863281	327.79998779296875	328.3299865722656	328.3299865722656	689800
334	2021-11-16	330.0400085449219	334.7799987792969	328.8599853515625	332.4800109863281	332.4800109863281	790500
335	2021-11-17	330.80999755859375	332.54998779296875	328.0799865722656	329.32000732421875	329.32000732421875	446400
336	2021-11-18	329.70001220703125	332.5	327.6199951171875	332.29998779296875	332.29998779296875	761900
337	2021-11-19	333.2900085449219	334.82000732421875	329.7300109863281	329.75	329.75	865500
338	2021-11-22	330.94000244140625	332.3299865722656	326.4800109863281	326.5899963378906	326.5899963378906	547600
339	2021-11-23	328.29998779296875	329.6499938964844	325.44000244140625	329.0199890136719	329.0199890136719	697100
340	2021-11-24	326.9100036621094	328.19000244140625	324.7799987792969	325.0400085449219	325.0400085449219	499000
341	2021-11-26	316.05999755859375	316.05999755859375	307.0299987792969	309.6400146484375	309.6400146484375	684600
342	2021-11-29	313.55999755859375	314.55999755859375	304.8699951171875	309.1400146484375	309.1400146484375	716600
343	2021-11-30	305.6700134277344	309.44000244140625	299.9200134277344	302.05999755859375	302.05999755859375	1397800
344	2021-12-01	308.0799865722656	309.3599853515625	293.05999755859375	293.1000061035156	293.1000061035156	801200
345	2021-12-02	295.2799987792969	307.0400085449219	294.8800048828125	304.92999267578125	304.92999267578125	706200
346	2021-12-03	306.70001220703125	307.19000244140625	299.7900085449219	305.3999938964844	305.3999938964844	650400