Volt/voltron/data/PKI.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	111.37000274658203	111.43000030517578	109.54000091552734	110.37000274658203	110.10313415527344	673400
3	2020-07-27	111.02999877929688	115.41999816894531	110.98999786376953	114.97000122070312	114.69202423095703	1295700
4	2020-07-28	114.47000122070312	115.80999755859375	112.70999908447266	112.98999786376953	112.71680450439453	1281100
5	2020-07-29	118.80000305175781	121.44000244140625	117.22000122070312	119.63999938964844	119.35072326660156	3076300
6	2020-07-30	118.83999633789062	119.93000030517578	118.29000091552734	118.80999755859375	118.52273559570312	771800
7	2020-07-31	118.83999633789062	119.01000213623047	117.02999877929688	118.91000366210938	118.62249755859375	901800
8	2020-08-03	119.66000366210938	121.91999816894531	119.5	121.7699966430664	121.47557067871094	1329200
9	2020-08-04	121.2699966430664	122.33000183105469	119.94000244140625	120.81999969482422	120.52787780761719	869700
10	2020-08-05	121.77999877929688	123.20999908447266	121.19000244140625	122.08999633789062	121.7947998046875	935200
11	2020-08-06	122.06999969482422	122.58000183105469	118.20999908447266	119.05000305175781	118.76216125488281	1140700
12	2020-08-07	119.02999877929688	119.87999725341797	118.66000366210938	119.33000183105469	119.0414810180664	769000
13	2020-08-10	119.19000244140625	119.75	118.45999908447266	118.5999984741211	118.313232421875	713100
14	2020-08-11	118.45999908447266	119.20999908447266	117.48999786376953	117.70999908447266	117.42538452148438	593100
15	2020-08-12	118.22000122070312	120.55000305175781	117.75	119.87000274658203	119.58016967773438	537300
16	2020-08-13	119.87000274658203	120.55000305175781	119.0	120.0	119.70984649658203	760900
17	2020-08-14	119.76000213623047	120.05999755859375	117.66000366210938	118.25	117.9640884399414	370700
18	2020-08-17	118.83999633789062	120.2699966430664	118.58999633789062	119.66999816894531	119.38065338134766	993500
19	2020-08-18	119.76000213623047	120.0	117.76000213623047	118.04000091552734	117.75459289550781	1115200
20	2020-08-19	118.62000274658203	118.91000366210938	117.27999877929688	117.69000244140625	117.40544128417969	888600
21	2020-08-20	117.0	117.30000305175781	116.27999877929688	116.7699966430664	116.48766326904297	534200
22	2020-08-21	116.77999877929688	117.33999633789062	116.61000061035156	116.9000015258789	116.61734771728516	811200
23	2020-08-24	117.7300033569336	118.26000213623047	114.75	115.22000122070312	114.94140625	703700
24	2020-08-25	115.33999633789062	116.62999725341797	115.22000122070312	116.22000122070312	115.93899536132812	662800
25	2020-08-26	116.19999694824219	119.80000305175781	116.05999755859375	119.44000244140625	119.15120697021484	1064700
26	2020-08-27	115.48999786376953	115.87000274658203	111.45999908447266	114.5	114.22315216064453	1546600
27	2020-08-28	114.81999969482422	116.94000244140625	114.69000244140625	116.91000366210938	116.62733459472656	683000
28	2020-08-31	117.06999969482422	118.38999938964844	116.81999969482422	117.72000122070312	117.43538665771484	873000
29	2020-09-01	118.7300033569336	119.52999877929688	117.7300033569336	119.38999938964844	119.10132598876953	841200
30	2020-09-02	120.30000305175781	122.29000091552734	119.44999694824219	122.05999755859375	121.76488494873047	653200
31	2020-09-03	121.33000183105469	121.33000183105469	114.72000122070312	116.04000091552734	115.75943756103516	943700
32	2020-09-04	116.63999938964844	116.63999938964844	111.56999969482422	114.30000305175781	114.02364349365234	804900
33	2020-09-08	112.80000305175781	113.4000015258789	111.5	112.01000213623047	111.73917388916016	593400
34	2020-09-09	112.69000244140625	115.13999938964844	112.37999725341797	114.25	113.97376251220703	434900
35	2020-09-10	114.8499984741211	116.4800033569336	113.13999938964844	113.45999908447266	113.1856689453125	601600
36	2020-09-11	116.13999938964844	119.56999969482422	115.54000091552734	117.69000244140625	117.40544128417969	1144000
37	2020-09-14	118.56999969482422	118.93000030517578	117.06999969482422	117.7300033569336	117.44535064697266	678700
38	2020-09-15	118.33999633789062	119.2699966430664	118.16000366210938	118.51000213623047	118.22346496582031	454800
39	2020-09-16	119.54000091552734	120.62999725341797	119.0	120.30999755859375	120.01910400390625	762200
40	2020-09-17	119.02999877929688	121.33999633789062	118.37000274658203	119.48999786376953	119.20109558105469	689000
41	2020-09-18	119.31999969482422	120.27999877929688	117.56999969482422	118.19999694824219	117.9142074584961	1162100
42	2020-09-21	116.58999633789062	118.47000122070312	114.75	118.25	117.9640884399414	774500
43	2020-09-22	117.93000030517578	120.11000061035156	117.33999633789062	119.94999694824219	119.65998077392578	665900
44	2020-09-23	119.66000366210938	120.48999786376953	117.4800033569336	117.58000183105469	117.29570770263672	367400
45	2020-09-24	117.18000030517578	118.36000061035156	116.2699966430664	117.95999908447266	117.6747817993164	646800
46	2020-09-25	117.2699966430664	120.62000274658203	116.76000213623047	119.80000305175781	119.51034545898438	593000
47	2020-09-28	120.61000061035156	122.44999694824219	120.61000061035156	121.88999938964844	121.59528350830078	590500
48	2020-09-29	121.88999938964844	124.66000366210938	121.88999938964844	123.26000213623047	122.96196746826172	1266800
49	2020-09-30	123.6500015258789	126.0999984741211	123.6500015258789	125.51000213623047	125.20653533935547	1304400
50	2020-10-01	127.5	128.97999572753906	123.66000366210938	124.86000061035156	124.55810546875	1149600
51	2020-10-02	123.18000030517578	125.13999938964844	122.41000366210938	124.55999755859375	124.25883483886719	627100
52	2020-10-05	125.62000274658203	129.8000030517578	125.1500015258789	129.7100067138672	129.39639282226562	893300
53	2020-10-06	129.57000732421875	129.85000610351562	124.81999969482422	126.55000305175781	126.24402618408203	1117400
54	2020-10-07	127.30000305175781	129.2899932861328	127.30000305175781	128.24000549316406	127.92994689941406	707500
55	2020-10-08	128.50999450683594	129.14999389648438	126.68000030517578	127.61000061035156	127.30146789550781	577300
56	2020-10-09	128.86000061035156	129.8000030517578	128.0	129.67999267578125	129.366455078125	482200
57	2020-10-12	134.0500030517578	134.38999938964844	127.70999908447266	128.3300018310547	128.0197296142578	1334000
58	2020-10-13	127.80000305175781	128.8800048828125	124.33000183105469	124.66999816894531	124.36856842041016	1240900
59	2020-10-14	124.56999969482422	125.27999877929688	121.11000061035156	122.05000305175781	121.75489807128906	1449500
60	2020-10-15	120.66000366210938	124.11000061035156	119.94000244140625	123.33000183105469	123.10240936279297	1003900
61	2020-10-16	124.18000030517578	125.69999694824219	123.69000244140625	124.0199966430664	123.79113006591797	576800
62	2020-10-19	123.79000091552734	125.1500015258789	122.0	122.30000305175781	122.07431030273438	1159400
63	2020-10-20	123.0999984741211	124.66999816894531	122.5	123.3499984741211	123.12236785888672	656600
64	2020-10-21	123.6500015258789	124.83999633789062	123.25	123.37999725341797	123.15231323242188	548300
65	2020-10-22	124.0999984741211	125.95999908447266	123.01000213623047	125.19999694824219	124.96894836425781	846700
66	2020-10-23	125.58000183105469	125.58000183105469	122.81999969482422	124.44999694824219	124.2203369140625	558000
67	2020-10-26	123.02999877929688	124.62999725341797	122.16999816894531	124.06999969482422	123.8410415649414	814000
68	2020-10-27	124.0	128.24000549316406	123.5	127.08000183105469	126.84548950195312	1013000
69	2020-10-28	124.63999938964844	125.91000366210938	123.37000274658203	124.4000015258789	124.1704330444336	1123200
70	2020-10-29	126.91000366210938	132.50999450683594	124.4000015258789	128.7899932861328	128.5523223876953	1547000
71	2020-10-30	127.94000244140625	129.55999755859375	125.61000061035156	129.5500030517578	129.31094360351562	827200
72	2020-11-02	130.19000244140625	133.94000244140625	130.19000244140625	132.63999938964844	132.3952178955078	1505100
73	2020-11-03	133.99000549316406	135.49000549316406	132.52000427246094	133.14999389648438	132.90426635742188	1031400
74	2020-11-04	134.57000732421875	136.33999633789062	133.27000427246094	135.0399932861328	134.79078674316406	1080200
75	2020-11-05	137.2100067138672	139.77999877929688	136.52000427246094	138.41000366210938	138.1545867919922	827100
76	2020-11-06	138.75	142.64999389648438	137.85000610351562	141.3000030517578	141.0392608642578	820700
77	2020-11-09	136.5	136.5	123.0199966430664	128.08999633789062	127.85362243652344	3100200
78	2020-11-10	127.7300033569336	129.17999267578125	123.66000366210938	125.52999877929688	125.29834747314453	1650000
79	2020-11-11	127.47000122070312	130.72999572753906	127.0	129.07000732421875	128.83181762695312	1155000
80	2020-11-12	129.2100067138672	131.88999938964844	129.14999389648438	130.63999938964844	130.39891052246094	634500
81	2020-11-13	132.02999877929688	132.67999267578125	130.85000610351562	132.1199951171875	131.87619018554688	698400
82	2020-11-16	132.27999877929688	134.3300018310547	131.13999938964844	133.32000732421875	133.073974609375	832500
83	2020-11-17	132.75	134.0	132.0399932861328	133.0	132.7545623779297	1516600
84	2020-11-18	133.0	133.1199951171875	127.45999908447266	128.6699981689453	128.4325408935547	938100
85	2020-11-19	128.75	131.3000030517578	128.08999633789062	130.80999755859375	130.568603515625	767400
86	2020-11-20	131.0	131.1999969482422	129.8699951171875	130.19000244140625	129.94973754882812	1015200
87	2020-11-23	130.14999389648438	130.4499969482422	125.76000213623047	127.81999969482422	127.58412170410156	896600
88	2020-11-24	128.6300048828125	128.83999633789062	126.0	127.06999969482422	126.83550262451172	1341500
89	2020-11-25	126.75	127.77999877929688	126.5999984741211	127.5	127.26471710205078	1268200
90	2020-11-27	127.95999908447266	129.32000732421875	127.62000274658203	129.25999450683594	129.02145385742188	283800
91	2020-11-30	129.61000061035156	133.19000244140625	129.4499969482422	133.0	132.7545623779297	1220500
92	2020-12-01	132.88999938964844	137.4499969482422	131.94000244140625	137.1999969482422	136.94680786132812	1009800
93	2020-12-02	137.92999267578125	139.39999389648438	135.75	138.5800018310547	138.3242645263672	993200
94	2020-12-03	139.05999755859375	139.32000732421875	137.6199951171875	138.02000427246094	137.7653045654297	699500
95	2020-12-04	138.42999267578125	141.8800048828125	138.3000030517578	141.77999877929688	141.5183563232422	750300
96	2020-12-07	141.5	144.1699981689453	141.5	143.88999938964844	143.6244659423828	904200
97	2020-12-08	143.5	148.38999938964844	143.4499969482422	147.91000366210938	147.63705444335938	1196600
98	2020-12-09	147.88999938964844	147.88999938964844	142.9499969482422	143.91000366210938	143.64443969726562	886300
99	2020-12-10	143.4600067138672	146.6699981689453	143.08999633789062	145.91000366210938	145.6407470703125	800800
100	2020-12-11	145.8000030517578	146.64999389648438	144.36000061035156	146.07000732421875	145.80044555664062	639100
101	2020-12-14	146.5	149.9499969482422	145.27999877929688	145.32000732421875	145.0518341064453	561000
102	2020-12-15	146.08999633789062	147.8000030517578	145.0800018310547	145.1999969482422	144.93202209472656	841600
103	2020-12-16	145.0	145.33999633789062	140.39999389648438	140.8000030517578	140.54017639160156	1089200
104	2020-12-17	141.52999877929688	143.60000610351562	141.07000732421875	143.4199981689453	143.15533447265625	928200
105	2020-12-18	143.16000366210938	143.5500030517578	140.77000427246094	142.6999969482422	142.43666076660156	1484800
106	2020-12-21	141.0399932861328	141.41000366210938	137.39999389648438	140.6199951171875	140.36048889160156	831500
107	2020-12-22	140.44000244140625	141.55999755859375	138.99000549316406	139.86000061035156	139.60191345214844	528400
108	2020-12-23	139.97999572753906	140.38999938964844	137.5800018310547	139.32000732421875	139.0629119873047	375100
109	2020-12-24	139.2100067138672	140.11000061035156	138.63999938964844	139.7100067138672	139.4521942138672	174100
110	2020-12-28	140.9600067138672	141.5800018310547	139.1199951171875	140.7100067138672	140.45033264160156	520600
111	2020-12-29	141.77999877929688	142.82000732421875	139.47000122070312	139.8300018310547	139.57196044921875	500200
112	2020-12-30	140.58999633789062	141.08999633789062	139.49000549316406	140.5800018310547	140.32057189941406	326900
113	2020-12-31	140.92999267578125	143.6199951171875	139.99000549316406	143.5	143.2351837158203	553600
114	2021-01-04	144.1300048828125	147.50999450683594	142.47999572753906	145.50999450683594	145.24147033691406	943400
115	2021-01-05	145.8000030517578	152.52000427246094	145.0	151.89999389648438	151.6196746826172	1355200
116	2021-01-06	150.36000061035156	158.0	150.17999267578125	156.3699951171875	156.0814208984375	1490400
117	2021-01-07	160.5800018310547	162.16000366210938	158.75	160.52999877929688	160.23374938964844	1087700
118	2021-01-08	160.5500030517578	162.39999389648438	157.60000610351562	159.75999450683594	159.4651641845703	1006500
119	2021-01-11	158.89999389648438	162.6999969482422	157.47999572753906	159.25	158.95611572265625	1316400
120	2021-01-12	158.8000030517578	159.32000732421875	150.8300018310547	151.97999572753906	151.69952392578125	1389400
121	2021-01-13	151.94000244140625	153.86000061035156	151.00999450683594	151.52000427246094	151.24038696289062	1111200
122	2021-01-14	152.17999267578125	152.77999877929688	148.0399932861328	148.1300048828125	147.8566436767578	859500
123	2021-01-15	147.4600067138672	149.49000549316406	146.02999877929688	148.52000427246094	148.2459259033203	824900
124	2021-01-19	150.47000122070312	151.27999877929688	147.41000366210938	149.2899932861328	149.01449584960938	723300
125	2021-01-20	150.08999633789062	152.07000732421875	149.72000122070312	151.25999450683594	150.98085021972656	616900
126	2021-01-21	150.9499969482422	151.8699951171875	148.57000732421875	150.58999633789062	150.38168334960938	425200
127	2021-01-22	151.0399932861328	152.27000427246094	149.58999633789062	151.91000366210938	151.6998748779297	683400
128	2021-01-25	152.72999572753906	153.6999969482422	149.41000366210938	151.0500030517578	150.841064453125	662700
129	2021-01-26	151.10000610351562	151.10000610351562	146.02999877929688	146.24000549316406	146.03770446777344	558900
130	2021-01-27	143.6300048828125	144.92999267578125	140.27000427246094	141.72999572753906	141.533935546875	855700
131	2021-01-28	143.99000549316406	147.63999938964844	143.80999755859375	144.74000549316406	144.53977966308594	645100
132	2021-01-29	143.94000244140625	149.5800018310547	143.50999450683594	147.07000732421875	146.8665771484375	1153100
133	2021-02-01	148.24000549316406	153.99000549316406	147.7899932861328	151.92999267578125	151.71983337402344	1463200
134	2021-02-02	153.35000610351562	156.60000610351562	150.83999633789062	151.1300048828125	150.9209442138672	1176300
135	2021-02-03	148.91000366210938	151.5	139.66000366210938	139.72000122070312	139.52674865722656	2685100
136	2021-02-04	139.6300048828125	142.3699951171875	137.24000549316406	142.3699951171875	142.17306518554688	1372400
137	2021-02-05	142.3800048828125	145.94000244140625	142.3800048828125	145.02999877929688	144.82937622070312	1022600
138	2021-02-08	145.72000122070312	147.16000366210938	142.22999572753906	144.5500030517578	144.3500518798828	800900
139	2021-02-09	144.44000244140625	146.9600067138672	142.9600067138672	145.6199951171875	145.41856384277344	785300
140	2021-02-10	147.22000122070312	148.97000122070312	145.2899932861328	147.22000122070312	147.016357421875	756500
141	2021-02-11	148.60000610351562	149.9499969482422	146.99000549316406	148.6999969482422	148.49432373046875	593900
142	2021-02-12	148.6300048828125	151.8800048828125	147.69000244140625	150.57000732421875	150.36172485351562	546500
143	2021-02-16	150.0	151.9499969482422	145.75999450683594	146.49000549316406	146.28736877441406	887200
144	2021-02-17	145.7100067138672	147.02000427246094	142.6199951171875	144.4199981689453	144.22023010253906	697000
145	2021-02-18	142.27000427246094	143.88999938964844	141.17999267578125	142.60000610351562	142.4027557373047	646400
146	2021-02-19	142.80999755859375	143.47999572753906	136.75999450683594	136.7899932861328	136.6007843017578	1417500
147	2021-02-22	135.49000549316406	135.57000732421875	128.2100067138672	129.72000122070312	129.5405731201172	1919800
148	2021-02-23	128.66000366210938	131.9600067138672	127.37999725341797	131.02000427246094	130.83876037597656	1301500
149	2021-02-24	131.0	131.5500030517578	127.94000244140625	128.77999877929688	128.60186767578125	1061700
150	2021-02-25	129.42999267578125	129.42999267578125	124.9000015258789	125.97000122070312	125.7957534790039	1100000
151	2021-02-26	127.0	127.0	124.91000366210938	126.08999633789062	125.91558074951172	1224700
152	2021-03-01	127.80999755859375	130.1199951171875	127.16999816894531	129.72000122070312	129.5405731201172	1149900
153	2021-03-02	129.61000061035156	130.82000732421875	127.44000244140625	127.52999877929688	127.35359191894531	1057400
154	2021-03-03	127.5	127.91000366210938	126.23999786376953	126.37999725341797	126.20518493652344	1635900
155	2021-03-04	125.4800033569336	126.48999786376953	123.2699966430664	124.22000122070312	124.04817199707031	2096100
156	2021-03-05	125.2300033569336	125.79000091552734	121.13999938964844	124.05000305175781	123.87841033935547	1648100
157	2021-03-08	124.05999755859375	126.38999938964844	121.54000091552734	121.55999755859375	121.39185333251953	1176600
158	2021-03-09	124.33999633789062	130.1699981689453	124.26000213623047	125.95999908447266	125.78575897216797	1177000
159	2021-03-10	127.0	129.66000366210938	119.94999694824219	120.3499984741211	120.18352508544922	2060700
160	2021-03-11	122.20999908447266	126.38999938964844	121.80999755859375	126.23999786376953	126.06537628173828	1485100
161	2021-03-12	123.9800033569336	124.68000030517578	120.79000091552734	123.0999984741211	122.92971801757812	915500
162	2021-03-15	122.7699966430664	127.04000091552734	122.01000213623047	126.62999725341797	126.45484161376953	1165400
163	2021-03-16	127.70999908447266	128.17999267578125	124.06999969482422	125.95999908447266	125.78575897216797	797000
164	2021-03-17	124.7699966430664	127.58000183105469	124.37000274658203	126.38999938964844	126.21516418457031	469000
165	2021-03-18	124.87999725341797	129.47999572753906	124.63999938964844	126.55999755859375	126.38492584228516	819400
166	2021-03-19	126.93000030517578	129.74000549316406	126.52999877929688	128.39999389648438	128.2223663330078	2541200
167	2021-03-22	128.00999450683594	129.72000122070312	126.54000091552734	128.1300048828125	127.9527816772461	871000
168	2021-03-23	128.1300048828125	128.82000732421875	126.25	127.25	127.073974609375	661700
169	2021-03-24	126.30999755859375	127.1500015258789	124.2699966430664	125.19999694824219	125.02680969238281	830500
170	2021-03-25	124.98999786376953	126.0199966430664	123.30000305175781	125.8499984741211	125.67591094970703	826900
171	2021-03-26	126.61000061035156	129.77000427246094	125.97000122070312	129.5500030517578	129.37081909179688	576800
172	2021-03-29	127.81999969482422	129.36000061035156	127.02999877929688	128.64999389648438	128.4720458984375	558600
173	2021-03-30	128.82000732421875	130.6199951171875	126.02999877929688	127.7300033569336	127.5533218383789	732500
174	2021-03-31	128.6199951171875	129.7100067138672	127.88999938964844	128.2899932861328	128.11253356933594	670500
175	2021-04-01	129.32000732421875	130.10000610351562	128.02000427246094	129.8800048828125	129.70034790039062	598800
176	2021-04-05	131.02000427246094	131.4499969482422	130.1999969482422	130.99000549316406	130.80880737304688	695500
177	2021-04-06	131.91000366210938	134.5	131.72999572753906	132.97000122070312	132.7860565185547	690500
178	2021-04-07	132.19000244140625	133.0	128.72000122070312	130.17999267578125	129.9999237060547	651600
179	2021-04-08	131.36000061035156	132.80999755859375	130.75999450683594	131.55999755859375	131.3780059814453	491200
180	2021-04-09	132.38999938964844	133.6699981689453	131.4499969482422	133.38999938964844	133.2054901123047	572800
181	2021-04-12	133.17999267578125	133.3800048828125	132.25	132.6199951171875	132.43655395507812	575100
182	2021-04-13	133.55999755859375	135.69000244140625	132.8000030517578	135.35000610351562	135.16278076171875	814000
183	2021-04-14	135.77999877929688	136.30999755859375	130.42999267578125	132.85000610351562	132.66624450683594	1097500
184	2021-04-15	134.25999450683594	136.39999389648438	134.22999572753906	134.6300048828125	134.5146484375	719700
185	2021-04-16	135.25999450683594	135.35000610351562	132.61000061035156	133.16000366210938	133.04591369628906	801100
186	2021-04-19	132.49000549316406	135.1699981689453	132.25	134.58999633789062	134.4746856689453	1176100
187	2021-04-20	134.1999969482422	135.07000732421875	132.83999633789062	134.36000061035156	134.24488830566406	664500
188	2021-04-21	134.11000061035156	134.3800048828125	132.5	133.94000244140625	133.8252410888672	470500
189	2021-04-22	133.94000244140625	135.1999969482422	132.7899932861328	133.38999938964844	133.2757110595703	844400
190	2021-04-23	133.22000122070312	135.10000610351562	132.7899932861328	134.97000122070312	134.85435485839844	607200
191	2021-04-26	135.50999450683594	135.61000061035156	134.52000427246094	134.97999572753906	134.86434936523438	769200
192	2021-04-27	135.44000244140625	135.8699951171875	134.63999938964844	135.00999450683594	134.89431762695312	868300
193	2021-04-28	134.32000732421875	135.0399932861328	132.85000610351562	133.88999938964844	133.77528381347656	567600
194	2021-04-29	134.0	134.1300048828125	129.94000244140625	130.5	130.38818359375	1151600
195	2021-04-30	130.36000061035156	131.4600067138672	128.89999389648438	129.6300048828125	129.51893615722656	1310700
196	2021-05-03	130.88999938964844	131.97999572753906	129.4600067138672	130.55999755859375	130.44813537597656	1054900
197	2021-05-04	129.6699981689453	129.80999755859375	126.75	127.80999755859375	127.70048522949219	1352700
198	2021-05-05	131.08999633789062	138.10000610351562	130.77999877929688	136.57000732421875	136.45298767089844	2037200
199	2021-05-06	135.72000122070312	137.60000610351562	134.55999755859375	137.5	137.38218688964844	1305500
200	2021-05-07	138.0	141.32000732421875	137.86000061035156	140.97000122070312	140.84921264648438	964000
201	2021-05-10	141.44000244140625	142.2100067138672	139.08999633789062	140.0	139.88003540039062	933200
202	2021-05-11	137.97000122070312	141.0399932861328	137.1300048828125	139.44000244140625	139.32052612304688	845100
203	2021-05-12	138.38999938964844	139.8699951171875	137.7100067138672	137.86000061035156	137.74188232421875	677700
204	2021-05-13	138.89999389648438	141.99000549316406	138.1300048828125	141.27000427246094	141.14895629882812	672400
205	2021-05-14	141.97999572753906	144.42999267578125	141.22999572753906	143.55999755859375	143.43699645996094	763900
206	2021-05-17	143.5	144.8300018310547	143.14999389648438	143.22999572753906	143.10728454589844	680000
207	2021-05-18	142.55999755859375	143.1199951171875	140.77999877929688	141.88999938964844	141.76841735839844	722000
208	2021-05-19	140.75999450683594	142.85000610351562	140.3000030517578	142.6300048828125	142.50779724121094	526000
209	2021-05-20	143.38999938964844	148.8699951171875	143.1999969482422	147.67999267578125	147.55345153808594	1113400
210	2021-05-21	148.35000610351562	149.08999633789062	144.57000732421875	144.77000427246094	144.64596557617188	1636000
211	2021-05-24	146.3699951171875	146.8699951171875	144.60000610351562	144.61000061035156	144.48609924316406	817600
212	2021-05-25	143.77999877929688	144.5	142.1999969482422	143.10000610351562	142.97740173339844	889800
213	2021-05-26	144.64999389648438	144.86000061035156	142.50999450683594	143.7100067138672	143.5868682861328	756600
214	2021-05-27	143.66000366210938	146.66000366210938	143.33999633789062	144.89999389648438	144.7758331298828	1103400
215	2021-05-28	145.88999938964844	146.97000122070312	144.83999633789062	145.07000732421875	144.94570922851562	507100
216	2021-06-01	144.77999877929688	145.14999389648438	140.5500030517578	141.75999450683594	141.63853454589844	1051700
217	2021-06-02	141.4600067138672	141.86000061035156	138.75999450683594	139.1699981689453	139.05075073242188	981800
218	2021-06-03	138.6699981689453	139.25	137.3699951171875	138.61000061035156	138.49124145507812	464200
219	2021-06-04	139.77999877929688	140.22000122070312	138.8800048828125	138.9600067138672	138.8409423828125	408900
220	2021-06-07	138.77000427246094	139.35000610351562	137.49000549316406	137.52000427246094	137.4021759033203	467100
221	2021-06-08	138.5399932861328	140.5800018310547	138.3699951171875	139.72000122070312	139.6002960205078	656500
222	2021-06-09	140.27999877929688	142.69000244140625	140.27999877929688	141.39999389648438	141.27883911132812	490300
223	2021-06-10	142.33999633789062	146.22000122070312	141.6999969482422	146.11000061035156	145.9848175048828	557600
224	2021-06-11	146.25999450683594	147.17999267578125	145.35000610351562	146.80999755859375	146.68421936035156	677700
225	2021-06-14	146.74000549316406	147.27000427246094	145.61000061035156	147.14999389648438	147.02391052246094	454400
226	2021-06-15	148.94000244140625	148.94000244140625	146.72000122070312	148.11000061035156	147.9831085205078	512700
227	2021-06-16	148.39999389648438	150.16000366210938	147.49000549316406	148.85000610351562	148.72247314453125	736700
228	2021-06-17	148.25999450683594	150.66000366210938	147.6199951171875	149.69000244140625	149.56175231933594	686000
229	2021-06-18	149.6300048828125	151.6199951171875	148.80999755859375	150.69000244140625	150.56089782714844	1000500
230	2021-06-21	151.42999267578125	152.7100067138672	149.25999450683594	152.42999267578125	152.2993927001953	582300
231	2021-06-22	153.02000427246094	155.60000610351562	152.00999450683594	153.1999969482422	153.06874084472656	745800
232	2021-06-23	153.27999877929688	155.6699981689453	153.16000366210938	154.64999389648438	154.51748657226562	861300
233	2021-06-24	155.82000732421875	156.58999633789062	149.5399932861328	151.5500030517578	151.42015075683594	1190800
234	2021-06-25	151.00999450683594	153.0	148.77000427246094	152.42999267578125	152.2993927001953	1124100
235	2021-06-28	153.0	155.11000061035156	152.1999969482422	154.85000610351562	154.7173309326172	507700
236	2021-06-29	154.74000549316406	157.08999633789062	153.75	155.83999633789062	155.7064666748047	547300
237	2021-06-30	155.42999267578125	156.35000610351562	153.6300048828125	154.41000366210938	154.27769470214844	630900
238	2021-07-01	154.22000122070312	155.3800048828125	152.9600067138672	154.60000610351562	154.46754455566406	690500
239	2021-07-02	154.88999938964844	156.11000061035156	153.82000732421875	155.57000732421875	155.43670654296875	496500
240	2021-07-06	155.57000732421875	156.1999969482422	154.3000030517578	156.00999450683594	155.87632751464844	656100
241	2021-07-07	157.38999938964844	157.52000427246094	154.8300018310547	155.0500030517578	154.9171600341797	499400
242	2021-07-08	152.30999755859375	154.4499969482422	150.89999389648438	153.92999267578125	153.79811096191406	627000
243	2021-07-09	154.94000244140625	155.27999877929688	152.75	153.9600067138672	153.82809448242188	433600
244	2021-07-12	154.39999389648438	156.25999450683594	154.22999572753906	154.57000732421875	154.4375762939453	484700
245	2021-07-13	153.77999877929688	154.97000122070312	152.9600067138672	153.14999389648438	153.01876831054688	497100
246	2021-07-14	153.75	154.07000732421875	151.5	151.97999572753906	151.8497772216797	500200
247	2021-07-15	151.50999450683594	153.5800018310547	151.3800048828125	153.1699981689453	153.10928344726562	318900
248	2021-07-16	153.22999572753906	155.0800018310547	152.0500030517578	154.10000610351562	154.03890991210938	528200
249	2021-07-19	152.32000732421875	155.1999969482422	152.32000732421875	154.91000366210938	154.8485870361328	837800
250	2021-07-20	154.9600067138672	156.8300018310547	154.0	155.3800048828125	155.3184051513672	642900
251	2021-07-21	155.63999938964844	156.7899932861328	153.6300048828125	156.6300048828125	156.5679168701172	798600
252	2021-07-22	157.5500030517578	160.6699981689453	157.4499969482422	160.05999755859375	159.99655151367188	780200
253	2021-07-23	160.75999450683594	164.5800018310547	160.75999450683594	164.33999633789062	164.27484130859375	866700
254	2021-07-26	162.0	173.38999938964844	161.02999877929688	172.11000061035156	172.04177856445312	2004600
255	2021-07-27	173.25	174.52000427246094	167.8800048828125	170.16000366210938	170.09254455566406	949800
256	2021-07-28	170.1999969482422	175.27999877929688	169.50999450683594	174.4600067138672	174.39083862304688	1123100
257	2021-07-29	175.41000366210938	180.1999969482422	174.67999267578125	179.3000030517578	179.2289276123047	1232200
258	2021-07-30	179.08999633789062	183.85000610351562	177.72999572753906	182.22999572753906	182.1577606201172	1199200
259	2021-08-02	183.36000061035156	185.67999267578125	181.3699951171875	183.83999633789062	183.76712036132812	1278500
260	2021-08-03	184.0	187.13999938964844	183.49000549316406	185.07000732421875	184.99664306640625	1080200
261	2021-08-04	185.72999572753906	187.6999969482422	183.77000427246094	186.85000610351562	186.77593994140625	908400
262	2021-08-05	186.8699951171875	188.39999389648438	184.22000122070312	187.0500030517578	186.97584533691406	657200
263	2021-08-06	185.9499969482422	186.22999572753906	183.22000122070312	185.42999267578125	185.35647583007812	481800
264	2021-08-09	186.19000244140625	187.61000061035156	184.0	186.67999267578125	186.60598754882812	600500
265	2021-08-10	186.83999633789062	187.6199951171875	183.08999633789062	183.5	183.42726135253906	888000
266	2021-08-11	184.22000122070312	184.3699951171875	178.05999755859375	179.22999572753906	179.15895080566406	1108300
267	2021-08-12	179.88999938964844	182.41000366210938	179.07000732421875	182.2899932861328	182.2177276611328	666000
268	2021-08-13	181.9199981689453	183.36000061035156	181.6699981689453	183.11000061035156	183.03741455078125	355000
269	2021-08-16	183.3000030517578	185.02999877929688	181.6699981689453	184.61000061035156	184.5368194580078	730100
270	2021-08-17	184.05999755859375	184.7899932861328	180.72000122070312	182.85000610351562	182.7775115966797	703100
271	2021-08-18	182.86000061035156	184.77000427246094	181.02000427246094	181.07000732421875	180.99822998046875	623300
272	2021-08-19	180.05999755859375	182.7899932861328	179.27999877929688	181.77000427246094	181.6979522705078	623700
273	2021-08-20	182.11000061035156	184.0	180.4499969482422	181.10000610351562	181.02821350097656	498200
274	2021-08-23	182.63999938964844	183.6199951171875	181.27999877929688	181.50999450683594	181.4380340576172	498800
275	2021-08-24	181.67999267578125	183.16000366210938	180.75	182.1999969482422	182.1277618408203	905600
276	2021-08-25	181.77999877929688	185.38999938964844	181.25999450683594	185.02000427246094	184.9466552734375	501600
277	2021-08-26	184.44000244140625	185.9199981689453	182.11000061035156	183.67999267578125	183.607177734375	393500
278	2021-08-27	184.19000244140625	186.83999633789062	182.58999633789062	182.91000366210938	182.83749389648438	438400
279	2021-08-30	183.83999633789062	189.30999755859375	183.5500030517578	187.9499969482422	187.87548828125	619600
280	2021-08-31	188.44000244140625	188.5	183.75999450683594	184.8000030517578	184.72674560546875	600800
281	2021-09-01	185.0399932861328	188.67999267578125	184.3000030517578	188.00999450683594	187.93545532226562	455200
282	2021-09-02	189.10000610351562	190.58999633789062	188.39999389648438	188.8300018310547	188.75514221191406	619200
283	2021-09-03	188.08999633789062	190.5500030517578	186.27000427246094	190.5	190.4244842529297	974500
284	2021-09-07	189.74000549316406	190.9199981689453	187.27000427246094	189.82000732421875	189.7447509765625	653700
285	2021-09-08	189.44000244140625	191.07000732421875	188.0	190.11000061035156	190.03463745117188	587300
286	2021-09-09	190.5	190.88999938964844	186.4199981689453	186.85000610351562	186.77593994140625	477400
287	2021-09-10	186.86000061035156	188.42999267578125	186.4199981689453	187.0500030517578	186.97584533691406	443100
288	2021-09-13	188.02999877929688	188.02999877929688	178.61000061035156	182.86000061035156	182.78750610351562	755700
289	2021-09-14	184.60000610351562	185.8300018310547	182.82000732421875	183.3800048828125	183.30731201171875	424600
290	2021-09-15	183.32000732421875	188.35000610351562	182.0399932861328	186.83999633789062	186.76593017578125	1119400
291	2021-09-16	186.27999877929688	186.44000244140625	182.89999389648438	185.8699951171875	185.7963104248047	770500
292	2021-09-17	185.6699981689453	188.64999389648438	184.8699951171875	187.55999755859375	187.4856414794922	1569800
293	2021-09-20	185.24000549316406	188.4199981689453	182.44000244140625	183.94000244140625	183.86708068847656	782000
294	2021-09-21	184.82000732421875	185.86000061035156	183.2899932861328	184.8000030517578	184.72674560546875	564500
295	2021-09-22	185.4499969482422	187.1300048828125	184.63999938964844	185.0500030517578	184.9766387939453	334000
296	2021-09-23	186.44000244140625	192.0	186.00999450683594	186.0800018310547	186.00624084472656	1052100
297	2021-09-24	185.4600067138672	185.67999267578125	181.72000122070312	182.8800048828125	182.80751037597656	530300
298	2021-09-27	181.2100067138672	181.82000732421875	174.52000427246094	176.5500030517578	176.48001098632812	741400
299	2021-09-28	174.6699981689453	174.6699981689453	170.3800048828125	173.80999755859375	173.7410888671875	859000
300	2021-09-29	175.0399932861328	176.89999389648438	174.0500030517578	175.0500030517578	174.98060607910156	707900
301	2021-09-30	176.25	177.82000732421875	173.1999969482422	173.2899932861328	173.22129821777344	783000
302	2021-10-01	173.24000549316406	174.30999755859375	169.1699981689453	173.60000610351562	173.53118896484375	545300
303	2021-10-04	173.0	174.25999450683594	169.83999633789062	171.08999633789062	171.0221710205078	572100
304	2021-10-05	171.85000610351562	174.4199981689453	170.0399932861328	170.05999755859375	169.99258422851562	1088200
305	2021-10-06	168.44000244140625	170.75999450683594	168.1699981689453	170.25	170.18251037597656	523200
306	2021-10-07	171.5399932861328	174.1999969482422	170.5	171.0	170.9322052001953	491400
307	2021-10-08	171.5399932861328	172.89999389648438	169.16000366210938	169.97000122070312	169.90261840820312	472000
308	2021-10-11	169.0500030517578	170.58999633789062	168.4499969482422	168.52000427246094	168.4532012939453	869500
309	2021-10-12	169.8300018310547	170.05999755859375	165.89999389648438	166.66000366210938	166.59393310546875	860200
310	2021-10-13	168.19000244140625	169.02999877929688	166.27000427246094	168.0	167.9333953857422	567800
311	2021-10-14	170.1199951171875	172.55999755859375	169.3300018310547	169.67999267578125	169.61273193359375	472500
312	2021-10-15	170.33999633789062	172.22999572753906	169.44000244140625	169.82000732421875	169.752685546875	470600
313	2021-10-18	169.82000732421875	170.75999450683594	169.2899932861328	170.38999938964844	170.32244873046875	530700
314	2021-10-19	171.6199951171875	173.57000732421875	171.1199951171875	171.6199951171875	171.5519561767578	514000
315	2021-10-20	173.27000427246094	177.07000732421875	173.27000427246094	176.5800018310547	176.50999450683594	597500
316	2021-10-21	177.0	177.00999450683594	173.6999969482422	176.5	176.5	375700
317	2021-10-22	176.82000732421875	178.05999755859375	175.08999633789062	176.3800048828125	176.3800048828125	300400
318	2021-10-25	176.85000610351562	179.0500030517578	175.36000061035156	177.19000244140625	177.19000244140625	444400
319	2021-10-26	178.27999877929688	178.94000244140625	175.6999969482422	176.97999572753906	176.97999572753906	281800
320	2021-10-27	176.85000610351562	177.05999755859375	173.7899932861328	173.7899932861328	173.7899932861328	439200
321	2021-10-28	174.27999877929688	177.3699951171875	174.17999267578125	177.3300018310547	177.3300018310547	594500
322	2021-10-29	177.1699981689453	178.24000549316406	175.49000549316406	176.88999938964844	176.88999938964844	580200
323	2021-11-01	176.89999389648438	177.75999450683594	174.55999755859375	176.36000061035156	176.36000061035156	533400
324	2021-11-02	176.8000030517578	177.77999877929688	175.19000244140625	176.30999755859375	176.30999755859375	764400
325	2021-11-03	182.88999938964844	182.88999938964844	170.0	174.08999633789062	174.08999633789062	1340600
326	2021-11-04	174.0	174.1300048828125	168.6699981689453	171.99000549316406	171.99000549316406	611000
327	2021-11-05	170.08999633789062	171.02999877929688	162.64999389648438	168.83999633789062	168.83999633789062	1014600
328	2021-11-08	169.6199951171875	174.24000549316406	169.6199951171875	173.19000244140625	173.19000244140625	596900
329	2021-11-09	173.19000244140625	176.77000427246094	173.19000244140625	174.5500030517578	174.5500030517578	800100
330	2021-11-10	174.30999755859375	176.3699951171875	173.6300048828125	175.8800048828125	175.8800048828125	755800
331	2021-11-11	176.72999572753906	179.05999755859375	176.4199981689453	179.02000427246094	179.02000427246094	694400
332	2021-11-12	179.72000122070312	183.69000244140625	177.8699951171875	183.58999633789062	183.58999633789062	1153000
333	2021-11-15	184.0399932861328	186.38999938964844	182.47999572753906	183.36000061035156	183.36000061035156	867800
334	2021-11-16	182.3000030517578	187.80999755859375	182.0	187.50999450683594	187.50999450683594	924600
335	2021-11-17	188.0	189.50999450683594	184.4600067138672	187.38999938964844	187.38999938964844	702000
336	2021-11-18	187.39999389648438	188.85000610351562	184.57000732421875	187.3000030517578	187.3000030517578	485700
337	2021-11-19	189.07000732421875	191.91000366210938	188.1199951171875	188.82000732421875	188.82000732421875	819700
338	2021-11-22	188.25	189.58999633789062	181.36000061035156	181.75999450683594	181.75999450683594	922800
339	2021-11-23	180.60000610351562	183.0500030517578	176.5800018310547	179.6199951171875	179.6199951171875	712300
340	2021-11-24	178.9600067138672	180.89999389648438	176.5	176.9499969482422	176.9499969482422	1015200
341	2021-11-26	178.4499969482422	187.0500030517578	178.00999450683594	183.08999633789062	183.08999633789062	633300
342	2021-11-29	182.72000122070312	186.6300048828125	180.99000549316406	185.22000122070312	185.22000122070312	1182500
343	2021-11-30	185.27000427246094	188.3699951171875	181.7100067138672	182.16000366210938	182.16000366210938	1383700
344	2021-12-01	181.63999938964844	187.30999755859375	179.02000427246094	185.13999938964844	185.13999938964844	1027600
345	2021-12-02	183.8699951171875	187.8000030517578	178.63999938964844	179.99000549316406	179.99000549316406	1157700
346	2021-12-03	181.30999755859375	184.39999389648438	176.72999572753906	183.1699981689453	183.1699981689453	1182800