Volt/voltron/data/PHM.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	41.779998779296875	42.90999984741211	40.70000076293945	42.619998931884766	42.016483306884766	5236100
3	2020-07-27	43.380001068115234	44.400001525878906	42.56999969482422	44.2400016784668	43.61354446411133	4976400
4	2020-07-28	44.54999923706055	44.97999954223633	43.43000030517578	43.4900016784668	42.87416458129883	4662200
5	2020-07-29	43.65999984741211	44.7400016784668	43.619998931884766	44.70000076293945	44.0670280456543	2752900
6	2020-07-30	43.869998931884766	44.38999938964844	43.470001220703125	43.869998931884766	43.248779296875	2245000
7	2020-07-31	43.869998931884766	43.869998931884766	42.5099983215332	43.599998474121094	42.982608795166016	2696400
8	2020-08-03	43.869998931884766	44.63999938964844	43.59000015258789	44.029998779296875	43.40651321411133	2261900
9	2020-08-04	43.849998474121094	44.369998931884766	43.619998931884766	44.13999938964844	43.51496124267578	2358400
10	2020-08-05	44.290000915527344	44.7599983215332	43.84000015258789	44.5099983215332	43.87971496582031	1895700
11	2020-08-06	44.45000076293945	44.95000076293945	44.2599983215332	44.720001220703125	44.08674240112305	1830000
12	2020-08-07	44.220001220703125	44.619998931884766	43.56999969482422	44.2599983215332	43.63325500488281	2446400
13	2020-08-10	44.47999954223633	46.15999984741211	44.209999084472656	45.15999984741211	44.520511627197266	3426400
14	2020-08-11	45.63999938964844	46.060001373291016	44.150001525878906	44.369998931884766	43.741703033447266	3295000
15	2020-08-12	44.7400016784668	45.75	44.349998474121094	45.439998626708984	44.796546936035156	2288500
16	2020-08-13	45.22999954223633	45.84000015258789	44.59000015258789	45.52000045776367	44.87541580200195	2281800
17	2020-08-14	45.15999984741211	45.25	44.79999923706055	45.06999969482422	44.43178939819336	2200800
18	2020-08-17	45.349998474121094	46.65999984741211	45.20000076293945	46.43000030517578	45.77252960205078	3461500
19	2020-08-18	47.43000030517578	47.43000030517578	46.470001220703125	46.61000061035156	45.949981689453125	3209900
20	2020-08-19	46.34000015258789	46.599998474121094	45.75	46.16999816894531	45.516204833984375	2003500
21	2020-08-20	45.709999084472656	46.880001068115234	45.54999923706055	46.34000015258789	45.68380355834961	2132500
22	2020-08-21	46.369998931884766	47.63999938964844	46.18000030517578	47.47999954223633	46.80766296386719	2006300
23	2020-08-24	47.59000015258789	47.900001525878906	46.88999938964844	47.619998931884766	46.945674896240234	2095100
24	2020-08-25	48.0	48.0	46.540000915527344	47.18000030517578	46.51191329956055	2174500
25	2020-08-26	47.2400016784668	47.38999938964844	46.25	46.290000915527344	45.63451385498047	2369500
26	2020-08-27	46.59000015258789	47.0	45.72999954223633	45.75	45.10215759277344	2794300
27	2020-08-28	46.02000045776367	46.41999816894531	45.189998626708984	45.31999969482422	44.67824935913086	2356600
28	2020-08-31	45.470001220703125	45.470001220703125	44.209999084472656	44.59000015258789	43.958587646484375	2451300
29	2020-09-01	44.529998779296875	46.060001373291016	44.27000045776367	46.04999923706055	45.397911071777344	2325300
30	2020-09-02	46.290000915527344	46.41999816894531	44.7599983215332	46.13999938964844	45.48663330078125	1854600
31	2020-09-03	46.15999984741211	46.27000045776367	43.66999816894531	44.189998626708984	43.56425476074219	2416800
32	2020-09-04	44.45000076293945	44.93000030517578	42.18000030517578	43.209999084472656	42.59812545776367	2922900
33	2020-09-08	42.59000015258789	44.310001373291016	42.310001373291016	43.189998626708984	42.57841110229492	3022300
34	2020-09-09	43.7400016784668	45.0	43.459999084472656	44.599998474121094	43.96843719482422	2769500
35	2020-09-10	44.86000061035156	45.47999954223633	44.209999084472656	44.5	43.86985778808594	1921700
36	2020-09-11	44.79999923706055	45.529998779296875	44.70000076293945	45.29999923706055	44.658531188964844	1993000
37	2020-09-14	45.83000183105469	45.869998931884766	44.93000030517578	45.66999816894531	45.02328872680664	2166800
38	2020-09-15	45.560001373291016	46.380001068115234	44.959999084472656	45.04999923706055	44.412071228027344	2442500
39	2020-09-16	45.619998931884766	47.18000030517578	45.400001525878906	46.720001220703125	46.05842208862305	2525700
40	2020-09-17	45.90999984741211	46.40999984741211	45.040000915527344	45.459999084472656	44.816261291503906	2211700
41	2020-09-18	45.220001220703125	45.90999984741211	44.439998626708984	44.97999954223633	44.460426330566406	5646300
42	2020-09-21	43.9900016784668	44.689998626708984	43.2400016784668	44.61000061035156	44.094703674316406	2571900
43	2020-09-22	44.779998779296875	45.939998626708984	44.470001220703125	45.869998931884766	45.340145111083984	2282200
44	2020-09-23	45.88999938964844	46.209999084472656	43.779998779296875	43.84000015258789	43.33359146118164	2025100
45	2020-09-24	43.79999923706055	45.02000045776367	42.959999084472656	44.349998474121094	43.837703704833984	2040600
46	2020-09-25	43.86000061035156	44.33000183105469	43.33000183105469	44.0099983215332	43.501625061035156	1207600
47	2020-09-28	44.939998626708984	45.81999969482422	44.56999969482422	45.7599983215332	45.231414794921875	1561600
48	2020-09-29	46.18000030517578	46.36000061035156	45.060001373291016	45.27000045776367	44.74707794189453	1828000
49	2020-09-30	45.720001220703125	47.060001373291016	45.5099983215332	46.290000915527344	45.75529479980469	4560300
50	2020-10-01	46.849998474121094	47.4900016784668	45.970001220703125	47.459999084472656	46.91177749633789	2849000
51	2020-10-02	46.52000045776367	47.79999923706055	46.470001220703125	47.529998779296875	46.98097229003906	2003900
52	2020-10-05	47.619998931884766	48.310001373291016	46.540000915527344	47.720001220703125	47.16877746582031	2564700
53	2020-10-06	47.720001220703125	48.02000045776367	46.38999938964844	46.619998931884766	46.08148193359375	2019200
54	2020-10-07	47.38999938964844	47.970001220703125	46.849998474121094	47.130001068115234	46.585594177246094	1619800
55	2020-10-08	48.16999816894531	49.290000915527344	47.9900016784668	48.970001220703125	48.404335021972656	2694500
56	2020-10-09	49.310001373291016	49.70000076293945	48.65999984741211	48.97999954223633	48.414222717285156	1870900
57	2020-10-12	49.33000183105469	49.56999969482422	48.58000183105469	49.47999954223633	48.908443450927734	2075600
58	2020-10-13	48.7400016784668	48.939998626708984	47.79999923706055	48.369998931884766	47.8112678527832	2116400
59	2020-10-14	48.689998626708984	48.91999816894531	48.0	48.279998779296875	47.72230911254883	1760800
60	2020-10-15	47.59000015258789	49.06999969482422	47.5099983215332	48.900001525878906	48.335147857666016	1454700
61	2020-10-16	48.91999816894531	49.58000183105469	47.619998931884766	47.75	47.198429107666016	2577400
62	2020-10-19	48.0	48.31999969482422	45.97999954223633	46.41999816894531	45.883792877197266	3243300
63	2020-10-20	46.880001068115234	47.56999969482422	46.439998626708984	46.97999954223633	46.437320709228516	3063300
64	2020-10-21	46.880001068115234	46.95000076293945	44.79999923706055	45.2400016784668	44.71742630004883	4187700
65	2020-10-22	44.11000061035156	45.27000045776367	42.06999969482422	42.63999938964844	42.14745330810547	6130100
66	2020-10-23	43.41999816894531	44.099998474121094	42.77000045776367	43.9900016784668	43.48186111450195	4583500
67	2020-10-26	44.060001373291016	44.25	41.90999984741211	42.40999984741211	41.92011260986328	3475100
68	2020-10-27	42.34000015258789	42.810001373291016	40.93000030517578	41.33000183105469	40.85258865356445	3401700
69	2020-10-28	40.31999969482422	42.45000076293945	39.91999816894531	41.939998626708984	41.45553970336914	3712600
70	2020-10-29	42.15999984741211	42.540000915527344	40.959999084472656	41.40999984741211	40.931663513183594	2088400
71	2020-10-30	41.25	41.900001525878906	40.5	40.7599983215332	40.2891731262207	2835800
72	2020-11-02	41.650001525878906	42.439998626708984	41.130001068115234	42.150001525878906	41.663116455078125	2974500
73	2020-11-03	42.650001525878906	43.439998626708984	42.15999984741211	43.150001525878906	42.65156555175781	2895700
74	2020-11-04	44.189998626708984	47.13999938964844	44.08000183105469	46.31999969482422	45.78494644165039	4171600
75	2020-11-05	46.59000015258789	47.15999984741211	45.70000076293945	46.02000045776367	45.48841094970703	2332400
76	2020-11-06	45.939998626708984	45.939998626708984	43.88999938964844	44.11000061035156	43.60047149658203	2083100
77	2020-11-09	44.16999816894531	44.91999816894531	40.54999923706055	40.63999938964844	40.17055892944336	4777500
78	2020-11-10	41.529998779296875	42.79999923706055	40.599998474121094	42.56999969482422	42.07826614379883	5152000
79	2020-11-11	42.75	42.88999938964844	42.11000061035156	42.81999969482422	42.32537841796875	2457000
80	2020-11-12	42.720001220703125	43.66999816894531	41.310001373291016	41.709999084472656	41.22819519042969	2742000
81	2020-11-13	42.06999969482422	43.33000183105469	41.790000915527344	42.93000030517578	42.434104919433594	2180700
82	2020-11-16	43.11000061035156	43.189998626708984	41.88999938964844	42.869998931884766	42.37479782104492	3381600
83	2020-11-17	42.79999923706055	43.779998779296875	42.369998931884766	43.0099983215332	42.513179779052734	2710300
84	2020-11-18	43.02000045776367	44.38999938964844	42.83000183105469	43.72999954223633	43.22486114501953	2501100
85	2020-11-19	44.209999084472656	44.75	43.02000045776367	43.630001068115234	43.12602233886719	3505200
86	2020-11-20	43.81999969482422	44.18000030517578	43.36000061035156	43.66999816894531	43.16555404663086	2805500
87	2020-11-23	43.9900016784668	45.369998931884766	43.720001220703125	45.189998626708984	44.667999267578125	1893100
88	2020-11-24	45.52000045776367	45.68000030517578	43.72999954223633	43.97999954223633	43.47197723388672	2601200
89	2020-11-25	44.25	44.939998626708984	43.83000183105469	44.61000061035156	44.094703674316406	1953300
90	2020-11-27	44.310001373291016	45.029998779296875	44.11000061035156	44.36000061035156	43.84758758544922	1356200
91	2020-11-30	44.31999969482422	44.619998931884766	42.779998779296875	43.630001068115234	43.12602233886719	5629600
92	2020-12-01	43.869998931884766	43.97999954223633	42.290000915527344	42.65999984741211	42.16722106933594	5315800
93	2020-12-02	42.470001220703125	42.599998474121094	41.22999954223633	41.54999923706055	41.070045471191406	5214100
94	2020-12-03	41.459999084472656	43.279998779296875	41.45000076293945	43.16999816894531	42.671329498291016	3144400
95	2020-12-04	43.130001068115234	43.20000076293945	41.95000076293945	42.060001373291016	41.57415771484375	4251300
96	2020-12-07	42.18000030517578	43.68000030517578	41.7599983215332	43.619998931884766	43.11613082885742	3145500
97	2020-12-08	42.79999923706055	42.81999969482422	41.5099983215332	42.040000915527344	41.55438995361328	2889600
98	2020-12-09	42.5099983215332	42.619998931884766	41.45000076293945	42.08000183105469	41.59392547607422	3005100
99	2020-12-10	41.709999084472656	42.29999923706055	41.5099983215332	42.15999984741211	41.67300033569336	2541500
100	2020-12-11	42.11000061035156	42.619998931884766	41.959999084472656	42.349998474121094	41.860801696777344	2640600
101	2020-12-14	42.66999816894531	43.25	42.099998474121094	42.119998931884766	41.633460998535156	2735700
102	2020-12-15	42.20000076293945	42.88999938964844	42.04999923706055	42.41999816894531	42.069828033447266	2479400
103	2020-12-16	42.75	42.849998474121094	42.0	42.5	42.149173736572266	3052000
104	2020-12-17	42.97999954223633	45.09000015258789	42.97999954223633	44.779998779296875	44.41034698486328	5642300
105	2020-12-18	45.16999816894531	45.7599983215332	44.869998931884766	45.099998474121094	44.72770690917969	6322500
106	2020-12-21	44.18000030517578	45.22999954223633	43.63999938964844	44.75	44.38059616088867	2457000
107	2020-12-22	44.93000030517578	45.630001068115234	44.540000915527344	45.40999984741211	45.03514862060547	1852500
108	2020-12-23	45.4900016784668	45.56999969482422	44.119998931884766	44.290000915527344	43.92439651489258	1792800
109	2020-12-24	44.33000183105469	45.27000045776367	43.88999938964844	45.20000076293945	44.82688522338867	1089400
110	2020-12-28	45.41999816894531	45.56999969482422	44.290000915527344	44.470001220703125	44.102909088134766	1265300
111	2020-12-29	44.68000030517578	44.88999938964844	43.779998779296875	44.150001525878906	43.78554916381836	1227100
112	2020-12-30	44.20000076293945	44.83000183105469	43.970001220703125	44.09000015258789	43.72604751586914	1225300
113	2020-12-31	44.22999954223633	44.22999954223633	43.0099983215332	43.119998931884766	42.7640495300293	1737100
114	2021-01-04	43.290000915527344	43.43000030517578	41.33000183105469	42.209999084472656	41.86156463623047	3666100
115	2021-01-05	40.7599983215332	41.70000076293945	40.36000061035156	41.06999969482422	40.73097229003906	4652700
116	2021-01-06	40.529998779296875	41.18000030517578	39.91999816894531	40.849998474121094	40.512786865234375	3850100
117	2021-01-07	40.95000076293945	42.70000076293945	40.560001373291016	42.4900016784668	42.139251708984375	3896300
118	2021-01-08	42.7400016784668	43.09000015258789	41.29999923706055	41.529998779296875	41.18717575073242	2439100
119	2021-01-11	41.529998779296875	42.91999816894531	41.150001525878906	42.08000183105469	41.73263931274414	2081600
120	2021-01-12	42.20000076293945	42.70000076293945	41.65999984741211	42.65999984741211	42.30784606933594	1926700
121	2021-01-13	43.11000061035156	43.880001068115234	42.150001525878906	42.560001373291016	42.208675384521484	3701300
122	2021-01-14	42.7599983215332	42.869998931884766	42.20000076293945	42.41999816894531	42.069828033447266	2296300
123	2021-01-15	42.150001525878906	43.119998931884766	42.150001525878906	42.70000076293945	42.34751892089844	2287400
124	2021-01-19	43.060001373291016	44.04999923706055	42.810001373291016	44.0099983215332	43.64670181274414	2870300
125	2021-01-20	44.47999954223633	47.11000061035156	44.220001220703125	46.689998626708984	46.30458450317383	4897300
126	2021-01-21	47.45000076293945	48.18000030517578	46.779998779296875	47.560001373291016	47.16740036010742	3919100
127	2021-01-22	47.93000030517578	49.06999969482422	46.970001220703125	48.88999938964844	48.486419677734375	4171500
128	2021-01-25	49.5	50.22999954223633	48.54999923706055	48.97999954223633	48.575679779052734	3743900
129	2021-01-26	49.0099983215332	50.11000061035156	47.33000183105469	47.630001068115234	47.23682403564453	3456800
130	2021-01-27	47.02000045776367	48.220001220703125	46.2400016784668	47.25	46.85995864868164	5520200
131	2021-01-28	43.869998931884766	45.54999923706055	42.59000015258789	44.56999969482422	44.20207977294922	5479300
132	2021-01-29	45.0	45.13999938964844	43.09000015258789	43.5	43.14091110229492	3781300
133	2021-02-01	43.9900016784668	44.900001525878906	43.119998931884766	44.77000045776367	44.40043258666992	3273200
134	2021-02-02	45.099998474121094	46.33000183105469	44.279998779296875	45.970001220703125	45.59052658081055	2936800
135	2021-02-03	45.88999938964844	46.689998626708984	45.54999923706055	46.36000061035156	45.9773063659668	3447600
136	2021-02-04	46.36000061035156	47.650001525878906	45.65999984741211	47.099998474121094	46.7111930847168	2278600
137	2021-02-05	47.45000076293945	48.13999938964844	46.810001373291016	48.130001068115234	47.73269271850586	3379700
138	2021-02-08	48.47999954223633	49.400001525878906	48.02000045776367	49.2599983215332	48.853370666503906	2509600
139	2021-02-09	49.38999938964844	49.38999938964844	48.220001220703125	49.20000076293945	48.793861389160156	1792900
140	2021-02-10	49.279998779296875	49.880001068115234	48.29999923706055	49.36000061035156	48.952545166015625	2689500
141	2021-02-11	49.72999954223633	50.099998474121094	49.27000045776367	49.5099983215332	49.10130310058594	2840900
142	2021-02-12	49.2599983215332	49.65999984741211	48.18000030517578	48.47999954223633	48.07980728149414	2088100
143	2021-02-16	48.650001525878906	48.650001525878906	46.45000076293945	46.66999816894531	46.28474807739258	3559800
144	2021-02-17	46.130001068115234	46.91999816894531	45.41999816894531	46.16999816894531	45.78886795043945	2949500
145	2021-02-18	46.2599983215332	46.65999984741211	45.310001373291016	45.470001220703125	45.09465789794922	3310300
146	2021-02-19	45.79999923706055	46.61000061035156	45.79999923706055	46.38999938964844	46.007057189941406	2288100
147	2021-02-22	46.15999984741211	46.58000183105469	45.43000030517578	45.439998626708984	45.06489944458008	2029600
148	2021-02-23	45.29999923706055	46.0	44.09000015258789	45.91999816894531	45.54093551635742	2892600
149	2021-02-24	45.70000076293945	47.0	44.45000076293945	46.91999816894531	46.532684326171875	2829300
150	2021-02-25	46.4900016784668	46.5	43.529998779296875	43.939998626708984	43.57727813720703	3043500
151	2021-02-26	44.4900016784668	45.72999954223633	43.83000183105469	45.11000061035156	44.73762512207031	3121200
152	2021-03-01	45.790000915527344	46.400001525878906	45.400001525878906	45.470001220703125	45.09465789794922	2895300
153	2021-03-02	45.61000061035156	46.470001220703125	45.02000045776367	46.189998626708984	45.8087043762207	2417900
154	2021-03-03	45.880001068115234	46.099998474121094	44.2400016784668	44.27000045776367	43.90456008911133	3377200
155	2021-03-04	44.34000015258789	45.470001220703125	42.310001373291016	43.779998779296875	43.418601989746094	3895600
156	2021-03-05	44.150001525878906	45.939998626708984	42.91999816894531	45.7400016784668	45.3624267578125	2926500
157	2021-03-08	46.0	48.119998931884766	46.0	47.40999984741211	47.018638610839844	2640600
158	2021-03-09	48.060001373291016	48.75	47.08000183105469	47.34000015258789	46.94921875	2716600
159	2021-03-10	47.650001525878906	49.380001068115234	47.119998931884766	48.83000183105469	48.426918029785156	2879500
160	2021-03-11	49.040000915527344	49.349998474121094	47.83000183105469	48.25	47.98929214477539	2039400
161	2021-03-12	47.040000915527344	48.310001373291016	46.189998626708984	47.93000030517578	47.671024322509766	2974800
162	2021-03-15	48.119998931884766	49.72999954223633	47.66999816894531	49.70000076293945	49.43145751953125	3006500
163	2021-03-16	49.900001525878906	50.36000061035156	48.939998626708984	49.09000015258789	48.82475662231445	2485300
164	2021-03-17	48.7599983215332	51.0099983215332	48.16999816894531	50.9900016784668	50.71449279785156	4732800
165	2021-03-18	50.54999923706055	50.630001068115234	47.93000030517578	48.25	47.98929214477539	4212600
166	2021-03-19	48.25	49.369998931884766	47.849998474121094	48.9900016784668	48.72529602050781	4456500
167	2021-03-22	49.2400016784668	49.45000076293945	48.220001220703125	49.06999969482422	48.804866790771484	2994900
168	2021-03-23	49.04999923706055	49.630001068115234	47.959999084472656	48.34000015258789	48.07880783081055	2237800
169	2021-03-24	48.52000045776367	49.7400016784668	48.20000076293945	48.209999084472656	47.94951248168945	2229500
170	2021-03-25	47.4900016784668	50.400001525878906	47.310001373291016	50.13999938964844	49.86907958984375	3905400
171	2021-03-26	50.560001373291016	52.66999816894531	50.13999938964844	52.619998931884766	52.3356819152832	3434900
172	2021-03-29	53.119998931884766	53.65999984741211	51.43000030517578	51.61000061035156	51.331138610839844	3578200
173	2021-03-30	52.09000015258789	52.95000076293945	51.060001373291016	52.75	52.46498107910156	2563900
174	2021-03-31	53.0	53.119998931884766	52.27000045776367	52.439998626708984	52.156654357910156	2475000
175	2021-04-01	53.0	53.529998779296875	52.54999923706055	53.47999954223633	53.191036224365234	2469200
176	2021-04-05	53.84000015258789	53.97999954223633	53.060001373291016	53.83000183105469	53.539146423339844	2113500
177	2021-04-06	53.7400016784668	54.11000061035156	53.439998626708984	53.9900016784668	53.69828414916992	2730200
178	2021-04-07	54.18000030517578	54.220001220703125	53.25	53.529998779296875	53.24076461791992	2081200
179	2021-04-08	53.63999938964844	53.900001525878906	52.849998474121094	53.150001525878906	52.86281967163086	2696800
180	2021-04-09	52.970001220703125	54.70000076293945	52.630001068115234	54.560001373291016	54.265201568603516	2498300
181	2021-04-12	54.599998474121094	54.709999084472656	53.52000045776367	54.099998474121094	53.80768585205078	2804900
182	2021-04-13	53.81999969482422	54.15999984741211	52.959999084472656	54.04999923706055	53.75795364379883	2535500
183	2021-04-14	54.0	54.380001068115234	53.43000030517578	53.5	53.21092987060547	2437000
184	2021-04-15	54.0	54.099998474121094	53.38999938964844	53.45000076293945	53.16120147705078	2945300
185	2021-04-16	53.70000076293945	54.4900016784668	53.540000915527344	54.220001220703125	53.927040100097656	3348800
186	2021-04-19	54.47999954223633	54.56999969482422	53.16999816894531	53.709999084472656	53.41979217529297	2648300
187	2021-04-20	53.72999954223633	54.369998931884766	51.54999923706055	52.5099983215332	52.22627639770508	2685700
188	2021-04-21	52.5	53.380001068115234	52.40999984741211	53.15999984741211	52.872764587402344	1521200
189	2021-04-22	53.0	53.5	52.439998626708984	53.18000030517578	52.89265823364258	2667700
190	2021-04-23	53.380001068115234	54.15999984741211	53.04999923706055	53.90999984741211	53.618709564208984	1974000
191	2021-04-26	54.599998474121094	55.06999969482422	54.11000061035156	54.790000915527344	54.49395751953125	3686400
192	2021-04-27	56.369998931884766	58.08000183105469	56.36000061035156	57.13999938964844	56.831260681152344	5103100
193	2021-04-28	57.43000030517578	58.88999938964844	57.099998474121094	58.68000030517578	58.362937927246094	3342500
194	2021-04-29	59.11000061035156	60.08000183105469	58.709999084472656	59.810001373291016	59.48683547973633	3480700
195	2021-04-30	59.61000061035156	59.65999984741211	58.2599983215332	59.119998931884766	58.800559997558594	2556600
196	2021-05-03	59.70000076293945	60.65999984741211	59.650001525878906	60.33000183105469	60.004024505615234	3011300
197	2021-05-04	60.04999923706055	61.20000076293945	59.66999816894531	60.900001525878906	60.570945739746094	2806600
198	2021-05-05	61.34000015258789	61.560001373291016	60.349998474121094	61.119998931884766	60.789756774902344	3220300
199	2021-05-06	61.439998626708984	61.61000061035156	60.029998779296875	60.61000061035156	60.28251266479492	2717400
200	2021-05-07	60.720001220703125	62.0099983215332	59.849998474121094	61.72999954223633	61.39645767211914	2725100
201	2021-05-10	61.91999816894531	63.90999984741211	61.619998931884766	62.349998474121094	62.01310729980469	3009300
202	2021-05-11	61.540000915527344	61.97999954223633	59.150001525878906	59.540000915527344	59.218292236328125	3499600
203	2021-05-12	59.08000183105469	59.29999923706055	55.15999984741211	55.40999984741211	55.11061096191406	4718100
204	2021-05-13	55.7599983215332	58.4900016784668	55.66999816894531	58.060001373291016	57.74629211425781	4288100
205	2021-05-14	58.459999084472656	59.31999969482422	58.099998474121094	58.459999084472656	58.144126892089844	1969400
206	2021-05-17	58.209999084472656	58.41999816894531	56.61000061035156	57.9900016784668	57.67667007446289	2142500
207	2021-05-18	58.11000061035156	58.2599983215332	56.029998779296875	56.130001068115234	55.826717376708984	2365800
208	2021-05-19	55.130001068115234	56.25	54.279998779296875	55.58000183105469	55.27968978881836	3139900
209	2021-05-20	55.540000915527344	56.459999084472656	55.36000061035156	56.060001373291016	55.75709533691406	1496400
210	2021-05-21	56.459999084472656	57.15999984741211	55.7400016784668	55.77000045776367	55.46866226196289	2408500
211	2021-05-24	56.220001220703125	56.470001220703125	55.939998626708984	56.02000045776367	55.71731185913086	1776300
212	2021-05-25	56.369998931884766	57.40999984741211	56.369998931884766	56.529998779296875	56.22455596923828	2182500
213	2021-05-26	56.779998779296875	58.2599983215332	56.61000061035156	57.619998931884766	57.30866622924805	2794100
214	2021-05-27	58.0	58.400001525878906	57.38999938964844	57.880001068115234	57.5672607421875	4695100
215	2021-05-28	58.59000015258789	58.63999938964844	57.400001525878906	57.790000915527344	57.47774887084961	2566800
216	2021-06-01	58.560001373291016	58.83000183105469	57.63999938964844	58.15999984741211	57.84574890136719	2522400
217	2021-06-02	58.15999984741211	58.61000061035156	56.79999923706055	57.36000061035156	57.050071716308594	3181600
218	2021-06-03	56.779998779296875	57.189998626708984	55.619998931884766	56.310001373291016	56.00574493408203	1999800
219	2021-06-04	56.7400016784668	57.0099983215332	55.7599983215332	56.95000076293945	56.64228820800781	2060100
220	2021-06-07	57.0	57.16999816894531	56.18000030517578	56.709999084472656	56.40358352661133	2006400
221	2021-06-08	56.970001220703125	57.2400016784668	56.560001373291016	56.959999084472656	56.6522331237793	1940800
222	2021-06-09	57.599998474121094	57.63999938964844	55.61000061035156	55.84000015258789	55.53828430175781	2925400
223	2021-06-10	55.5099983215332	55.77000045776367	53.65999984741211	53.9900016784668	53.833251953125	4254800
224	2021-06-11	54.2599983215332	54.93000030517578	54.060001373291016	54.34000015258789	54.18223190307617	2608700
225	2021-06-14	54.150001525878906	54.77000045776367	53.09000015258789	53.529998779296875	53.37458419799805	3265700
226	2021-06-15	53.810001373291016	54.4900016784668	53.380001068115234	54.209999084472656	54.052608489990234	1988700
227	2021-06-16	54.08000183105469	54.279998779296875	53.06999969482422	53.119998931884766	52.96577453613281	2534200
228	2021-06-17	53.040000915527344	54.40999984741211	52.84000015258789	53.720001220703125	53.56403350830078	3266500
229	2021-06-18	53.130001068115234	54.65999984741211	52.9900016784668	53.66999816894531	53.51417541503906	5238700
230	2021-06-21	53.959999084472656	54.4900016784668	53.54999923706055	54.20000076293945	54.042640686035156	2075400
231	2021-06-22	54.31999969482422	54.59000015258789	53.75	54.38999938964844	54.232086181640625	2808000
232	2021-06-23	54.52000045776367	54.54999923706055	53.150001525878906	53.4900016784668	53.33470153808594	1755600
233	2021-06-24	53.4900016784668	53.86000061035156	52.720001220703125	53.41999816894531	53.26490020751953	3341900
234	2021-06-25	53.470001220703125	53.97999954223633	53.150001525878906	53.61000061035156	53.45435333251953	3957300
235	2021-06-28	53.970001220703125	54.66999816894531	53.400001525878906	54.470001220703125	54.31185531616211	3034700
236	2021-06-29	54.5099983215332	56.13999938964844	54.5099983215332	55.540000915527344	55.37874984741211	4589400
237	2021-06-30	54.099998474121094	55.18000030517578	54.099998474121094	54.56999969482422	54.411563873291016	4474000
238	2021-07-01	54.599998474121094	56.20000076293945	54.45000076293945	55.81999969482422	55.657936096191406	3119000
239	2021-07-02	56.11000061035156	56.13999938964844	54.959999084472656	55.2400016784668	55.079620361328125	2021500
240	2021-07-06	55.02000045776367	55.18000030517578	53.16999816894531	53.91999816894531	53.763450622558594	2638600
241	2021-07-07	54.22999954223633	55.70000076293945	54.06999969482422	55.11000061035156	54.94999694824219	3177800
242	2021-07-08	53.63999938964844	54.130001068115234	52.459999084472656	52.709999084472656	52.55696487426758	3393000
243	2021-07-09	53.2400016784668	53.880001068115234	52.810001373291016	53.22999954223633	53.07545471191406	1882000
244	2021-07-12	52.86000061035156	53.36000061035156	52.540000915527344	53.15999984741211	53.00565719604492	1705400
245	2021-07-13	52.849998474121094	52.869998931884766	51.33000183105469	51.66999816894531	51.519981384277344	2288100
246	2021-07-14	52.119998931884766	52.47999954223633	51.58000183105469	51.75	51.59975051879883	1570600
247	2021-07-15	51.400001525878906	52.08000183105469	50.970001220703125	51.54999923706055	51.400333404541016	1902500
248	2021-07-16	51.599998474121094	52.54999923706055	50.88999938964844	51.0	50.8519287109375	2125600
249	2021-07-19	50.09000015258789	51.36000061035156	50.0099983215332	50.91999816894531	50.772159576416016	2418600
250	2021-07-20	50.93000030517578	52.380001068115234	50.75	52.209999084472656	52.058414459228516	1846900
251	2021-07-21	52.43000030517578	53.25	52.279998779296875	52.849998474121094	52.696556091308594	1964600
252	2021-07-22	52.29999923706055	52.68000030517578	51.400001525878906	52.4900016784668	52.33760452270508	2183400
253	2021-07-23	52.810001373291016	54.369998931884766	52.790000915527344	54.06999969482422	53.91301727294922	2133100
254	2021-07-26	54.18000030517578	54.79999923706055	53.15999984741211	53.36000061035156	53.205078125	2610200
255	2021-07-27	51.9900016784668	53.4900016784668	51.540000915527344	53.38999938964844	53.234989166259766	3665900
256	2021-07-28	53.56999969482422	54.06999969482422	52.459999084472656	52.630001068115234	52.47719955444336	1859300
257	2021-07-29	53.2599983215332	55.59000015258789	53.130001068115234	55.060001373291016	54.900142669677734	2837800
258	2021-07-30	54.5	55.689998626708984	54.5	54.869998931884766	54.710693359375	2227800
259	2021-08-02	55.27000045776367	55.599998474121094	54.790000915527344	54.959999084472656	54.80043029785156	2655700
260	2021-08-03	55.040000915527344	55.40999984741211	54.380001068115234	55.369998931884766	55.2092399597168	1652400
261	2021-08-04	54.86000061035156	55.540000915527344	53.279998779296875	53.290000915527344	53.13528060913086	2268700
262	2021-08-05	53.40999984741211	54.119998931884766	53.119998931884766	53.4900016784668	53.33470153808594	1829400
263	2021-08-06	53.70000076293945	54.04999923706055	52.720001220703125	52.95000076293945	52.796268463134766	1754100
264	2021-08-09	52.709999084472656	53.31999969482422	52.40999984741211	52.56999969482422	52.4173698425293	1272600
265	2021-08-10	52.470001220703125	54.13999938964844	52.31999969482422	53.439998626708984	53.28484344482422	1933800
266	2021-08-11	53.310001373291016	55.54999923706055	52.95000076293945	55.369998931884766	55.2092399597168	2254200
267	2021-08-12	55.459999084472656	55.84000015258789	54.2599983215332	54.459999084472656	54.301883697509766	1960000
268	2021-08-13	54.56999969482422	54.869998931884766	53.90999984741211	54.34000015258789	54.18223190307617	1213200
269	2021-08-16	54.130001068115234	55.15999984741211	53.7400016784668	54.619998931884766	54.46141815185547	1417200
270	2021-08-17	53.90999984741211	54.27000045776367	52.060001373291016	52.45000076293945	52.29772186279297	1914600
271	2021-08-18	52.02000045776367	53.38999938964844	51.56999969482422	52.349998474121094	52.1980094909668	1953000
272	2021-08-19	51.63999938964844	52.349998474121094	51.369998931884766	51.7400016784668	51.58978271484375	1711600
273	2021-08-20	51.630001068115234	53.02000045776367	51.529998779296875	52.709999084472656	52.55696487426758	1664900
274	2021-08-23	52.779998779296875	52.779998779296875	51.400001525878906	52.439998626708984	52.28774642944336	1708000
275	2021-08-24	52.81999969482422	54.41999816894531	52.619998931884766	53.59000015258789	53.434410095214844	1544000
276	2021-08-25	53.63999938964844	54.65999984741211	53.560001373291016	54.220001220703125	54.06258010864258	1496200
277	2021-08-26	54.22999954223633	54.369998931884766	53.290000915527344	53.81999969482422	53.66374206542969	1858500
278	2021-08-27	54.040000915527344	55.34000015258789	53.83000183105469	54.880001068115234	54.720664978027344	2023700
279	2021-08-30	55.11000061035156	55.11000061035156	54.150001525878906	54.15999984741211	54.00275421142578	1431700
280	2021-08-31	54.349998474121094	54.41999816894531	53.31999969482422	53.86000061035156	53.7036247253418	3790900
281	2021-09-01	54.04999923706055	54.72999954223633	53.70000076293945	54.689998626708984	54.53121566772461	2018000
282	2021-09-02	54.869998931884766	55.08000183105469	54.029998779296875	54.20000076293945	54.042640686035156	1435700
283	2021-09-03	54.0	54.369998931884766	52.810001373291016	53.38999938964844	53.234989166259766	2156500
284	2021-09-07	53.06999969482422	53.560001373291016	52.56999969482422	52.720001220703125	52.56693649291992	2126500
285	2021-09-08	49.79999923706055	50.84000015258789	49.5099983215332	49.529998779296875	49.38619613647461	5656000
286	2021-09-09	49.38999938964844	49.56999969482422	48.43000030517578	48.47999954223633	48.3392448425293	4649100
287	2021-09-10	48.869998931884766	49.06999969482422	47.849998474121094	47.93000030517578	47.79084396362305	2457600
288	2021-09-13	48.41999816894531	48.4900016784668	47.41999816894531	48.279998779296875	48.13982391357422	3240900
289	2021-09-14	48.619998931884766	48.880001068115234	46.91999816894531	47.18000030517578	47.04302215576172	2767200
290	2021-09-15	46.970001220703125	47.619998931884766	46.650001525878906	47.58000183105469	47.44186019897461	4232900
291	2021-09-16	47.439998626708984	48.97999954223633	47.439998626708984	48.220001220703125	48.08000183105469	2480300
292	2021-09-17	47.779998779296875	48.90999984741211	47.70000076293945	48.63999938964844	48.63999938964844	4720600
293	2021-09-20	47.54999923706055	48.310001373291016	46.7599983215332	47.369998931884766	47.369998931884766	2994200
294	2021-09-21	47.310001373291016	47.68000030517578	46.59000015258789	47.099998474121094	47.099998474121094	1958800
295	2021-09-22	47.61000061035156	48.61000061035156	47.310001373291016	47.880001068115234	47.880001068115234	2596900
296	2021-09-23	48.099998474121094	48.43000030517578	47.29999923706055	47.36000061035156	47.36000061035156	2569100
297	2021-09-24	47.2599983215332	47.7599983215332	46.779998779296875	47.4900016784668	47.4900016784668	2243400
298	2021-09-27	47.25	48.47999954223633	46.869998931884766	48.34000015258789	48.34000015258789	3253200
299	2021-09-28	47.84000015258789	48.43000030517578	46.880001068115234	47.189998626708984	47.189998626708984	2305900
300	2021-09-29	47.380001068115234	48.29999923706055	47.380001068115234	47.91999816894531	47.91999816894531	1578500
301	2021-09-30	48.099998474121094	48.15999984741211	45.900001525878906	45.91999816894531	45.91999816894531	2148500
302	2021-10-01	46.31999969482422	46.54999923706055	45.58000183105469	46.130001068115234	46.130001068115234	2536800
303	2021-10-04	45.939998626708984	46.900001525878906	45.72999954223633	46.25	46.25	1704600
304	2021-10-05	46.52000045776367	46.91999816894531	45.959999084472656	46.529998779296875	46.529998779296875	1644300
305	2021-10-06	46.22999954223633	47.36000061035156	46.08000183105469	46.9900016784668	46.9900016784668	1844000
306	2021-10-07	47.290000915527344	48.29999923706055	47.290000915527344	47.65999984741211	47.65999984741211	1620600
307	2021-10-08	47.720001220703125	47.959999084472656	47.13999938964844	47.33000183105469	47.33000183105469	1423900
308	2021-10-11	47.349998474121094	47.779998779296875	47.16999816894531	47.25	47.25	1415900
309	2021-10-12	47.31999969482422	48.04999923706055	47.13999938964844	47.869998931884766	47.869998931884766	2176300
310	2021-10-13	47.959999084472656	48.459999084472656	47.599998474121094	47.779998779296875	47.779998779296875	2396700
311	2021-10-14	48.040000915527344	49.33000183105469	47.97999954223633	49.2400016784668	49.2400016784668	1855400
312	2021-10-15	49.630001068115234	49.86000061035156	48.36000061035156	48.40999984741211	48.40999984741211	2921100
313	2021-10-18	48.18000030517578	49.40999984741211	47.95000076293945	49.369998931884766	49.369998931884766	2196700
314	2021-10-19	49.5099983215332	49.630001068115234	49.060001373291016	49.22999954223633	49.22999954223633	1830900
315	2021-10-20	49.439998626708984	50.560001373291016	49.40999984741211	50.209999084472656	50.209999084472656	1875400
316	2021-10-21	49.880001068115234	50.41999816894531	49.560001373291016	50.099998474121094	50.099998474121094	1319100
317	2021-10-22	50.33000183105469	50.90999984741211	49.63999938964844	49.720001220703125	49.720001220703125	1970500
318	2021-10-25	49.66999816894531	50.209999084472656	49.34000015258789	49.86000061035156	49.86000061035156	3076900
319	2021-10-26	49.36000061035156	49.9900016784668	47.869998931884766	48.68000030517578	48.68000030517578	3646300
320	2021-10-27	49.33000183105469	51.349998474121094	48.7400016784668	48.75	48.75	4439300
321	2021-10-28	49.060001373291016	49.15999984741211	48.22999954223633	48.65999984741211	48.65999984741211	3058300
322	2021-10-29	48.720001220703125	49.560001373291016	47.9900016784668	48.08000183105469	48.08000183105469	2763300
323	2021-11-01	48.04999923706055	48.959999084472656	47.709999084472656	48.68000030517578	48.68000030517578	1870800
324	2021-11-02	48.79999923706055	48.79999923706055	47.349998474121094	47.790000915527344	47.790000915527344	2397500
325	2021-11-03	47.540000915527344	49.22999954223633	47.540000915527344	48.38999938964844	48.38999938964844	2932500
326	2021-11-04	48.880001068115234	49.81999969482422	48.75	49.08000183105469	49.08000183105469	2068300
327	2021-11-05	49.59000015258789	50.70000076293945	49.43000030517578	50.43000030517578	50.43000030517578	2583000
328	2021-11-08	50.45000076293945	50.66999816894531	49.83000183105469	50.27000045776367	50.27000045776367	2039700
329	2021-11-09	50.709999084472656	52.27000045776367	50.619998931884766	51.90999984741211	51.90999984741211	2608600
330	2021-11-10	51.45000076293945	52.04999923706055	50.540000915527344	50.619998931884766	50.619998931884766	2804100
331	2021-11-11	50.95000076293945	51.380001068115234	50.68000030517578	50.70000076293945	50.70000076293945	2812600
332	2021-11-12	50.9900016784668	51.599998474121094	50.75	51.36000061035156	51.36000061035156	1829200
333	2021-11-15	51.470001220703125	51.540000915527344	50.45000076293945	50.56999969482422	50.56999969482422	1821400
334	2021-11-16	50.7599983215332	52.0099983215332	50.47999954223633	51.52000045776367	51.52000045776367	1721200
335	2021-11-17	51.459999084472656	52.459999084472656	51.06999969482422	52.36000061035156	52.36000061035156	2592000
336	2021-11-18	52.5	52.65999984741211	51.619998931884766	51.7400016784668	51.7400016784668	1716600
337	2021-11-19	51.900001525878906	53.709999084472656	51.86000061035156	52.25	52.25	3572000
338	2021-11-22	52.540000915527344	52.93000030517578	51.68000030517578	52.41999816894531	52.41999816894531	1953900
339	2021-11-23	52.2599983215332	53.029998779296875	51.86000061035156	52.900001525878906	52.900001525878906	1431000
340	2021-11-24	52.849998474121094	53.25	52.29999923706055	52.650001525878906	52.650001525878906	1469000
341	2021-11-26	51.599998474121094	52.52000045776367	50.86000061035156	51.59000015258789	51.59000015258789	1516600
342	2021-11-29	51.7599983215332	52.189998626708984	51.029998779296875	51.5099983215332	51.5099983215332	1822500
343	2021-11-30	51.130001068115234	52.16999816894531	49.7599983215332	50.029998779296875	50.029998779296875	3505500
344	2021-12-01	50.79999923706055	51.790000915527344	50.060001373291016	50.06999969482422	50.06999969482422	2579100
345	2021-12-02	51.209999084472656	52.72999954223633	50.369998931884766	52.4900016784668	52.4900016784668	2947600
346	2021-12-03	52.72999954223633	53.029998779296875	51.720001220703125	52.09000015258789	52.09000015258789	2713000