Volt/voltron/data/PLD.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	98.61000061035156	100.13999938964844	97.97000122070312	99.91000366210938	97.20759582519531	3020600
3	2020-07-27	99.55999755859375	101.88999938964844	98.41999816894531	101.76000213623047	99.00755310058594	3130000
4	2020-07-28	101.5999984741211	103.16999816894531	101.16000366210938	102.54000091552734	99.7664566040039	3263300
5	2020-07-29	102.5999984741211	106.2300033569336	102.5999984741211	106.16999816894531	103.29826354980469	3888400
6	2020-07-30	104.9800033569336	106.7300033569336	104.33000183105469	105.19000244140625	102.34477996826172	2758300
7	2020-07-31	104.9800033569336	105.58000183105469	103.0999984741211	105.41999816894531	102.56855773925781	3832100
8	2020-08-03	105.4800033569336	105.91999816894531	104.0	104.9800033569336	102.14045715332031	2062800
9	2020-08-04	104.69000244140625	105.94000244140625	104.08000183105469	105.58999633789062	102.73395538330078	2988300
10	2020-08-05	106.12000274658203	106.5	104.62999725341797	104.9000015258789	102.0626220703125	1550500
11	2020-08-06	104.58000183105469	105.81999969482422	104.56999969482422	104.87999725341797	102.04316711425781	1743200
12	2020-08-07	104.37000274658203	105.1500015258789	104.0999984741211	105.06999969482422	102.22802734375	2014700
13	2020-08-10	105.30999755859375	105.63999938964844	103.7300033569336	103.7300033569336	100.92427062988281	2653600
14	2020-08-11	104.68000030517578	104.70999908447266	100.08000183105469	100.51000213623047	97.79136657714844	3576100
15	2020-08-12	102.19999694824219	103.08000183105469	100.97000122070312	102.87999725341797	100.09725952148438	2751400
16	2020-08-13	102.5	103.7300033569336	102.33000183105469	102.63999938964844	99.86375427246094	2104400
17	2020-08-14	102.33999633789062	103.8499984741211	102.02999877929688	102.31999969482422	99.55239868164062	2689800
18	2020-08-17	102.30000305175781	104.22000122070312	102.0	104.20999908447266	101.39128875732422	2087200
19	2020-08-18	104.08000183105469	104.31999969482422	102.98999786376953	103.6500015258789	100.846435546875	1490600
20	2020-08-19	103.75	104.05000305175781	101.47000122070312	101.73999786376953	98.98809051513672	2827300
21	2020-08-20	101.52999877929688	103.44000244140625	101.25	102.69000244140625	99.91239929199219	1794500
22	2020-08-21	103.54000091552734	103.62000274658203	101.8499984741211	103.04000091552734	100.25293731689453	1411000
23	2020-08-24	102.52999877929688	102.68000030517578	100.41999816894531	102.0	99.24105834960938	2015900
24	2020-08-25	102.51000213623047	102.5999984741211	100.94999694824219	101.9800033569336	99.22160339355469	3120900
25	2020-08-26	101.70999908447266	101.95999908447266	100.30000305175781	101.02999877929688	98.29729461669922	2780100
26	2020-08-27	101.66999816894531	102.68000030517578	101.4000015258789	101.9000015258789	99.14376068115234	2035200
27	2020-08-28	102.62999725341797	102.62999725341797	101.22000122070312	102.48999786376953	99.71780395507812	1941800
28	2020-08-31	102.44000244140625	102.68000030517578	100.87999725341797	101.86000061035156	99.1048583984375	2630400
29	2020-09-01	101.73999786376953	101.88999938964844	100.76000213623047	101.5	98.75458526611328	1735600
30	2020-09-02	101.51000213623047	104.66000366210938	100.91000366210938	104.58000183105469	101.75127410888672	3236600
31	2020-09-03	104.3499984741211	104.66000366210938	100.61000061035156	101.61000061035156	98.86161804199219	2367900
32	2020-09-04	101.5199966430664	102.4000015258789	98.19000244140625	100.76000213623047	98.03460693359375	2042800
33	2020-09-08	100.06999969482422	100.26000213623047	98.30999755859375	98.80000305175781	96.12762451171875	2764300
34	2020-09-09	99.95999908447266	101.58000183105469	99.7300033569336	100.9800033569336	98.24864959716797	2999700
35	2020-09-10	100.76000213623047	101.5999984741211	99.81999969482422	100.01000213623047	97.30489349365234	1792100
36	2020-09-11	100.43000030517578	100.94000244140625	99.16999816894531	100.20999908447266	97.49947357177734	1830200
37	2020-09-14	100.91999816894531	102.8499984741211	100.75	101.94999694824219	99.19241333007812	1842800
38	2020-09-15	102.19999694824219	103.58000183105469	102.12999725341797	102.7300033569336	99.95132446289062	1524500
39	2020-09-16	102.87000274658203	103.26000213623047	101.97000122070312	102.04000091552734	99.84368896484375	2363600
40	2020-09-17	100.88999938964844	102.18000030517578	99.97000122070312	101.0999984741211	98.92391204833984	2309000
41	2020-09-18	101.29000091552734	102.02999877929688	98.69999694824219	99.5199966430664	97.37792205810547	4555400
42	2020-09-21	98.12000274658203	98.4000015258789	95.88999938964844	96.55000305175781	94.47186279296875	4409500
43	2020-09-22	96.61000061035156	99.98999786376953	96.61000061035156	99.19000244140625	97.05503845214844	3161900
44	2020-09-23	98.95999908447266	99.37000274658203	94.8499984741211	95.30000305175781	93.2487564086914	2543300
45	2020-09-24	95.30000305175781	97.08000183105469	94.80000305175781	95.36000061035156	93.30746459960938	2235300
46	2020-09-25	95.01000213623047	97.69000244140625	94.76000213623047	97.66999816894531	95.56774139404297	1634700
47	2020-09-28	99.12999725341797	100.19999694824219	98.37000274658203	100.02999877929688	97.876953125	2298700
48	2020-09-29	99.58000183105469	100.44999694824219	99.0	99.61000061035156	97.46599578857422	1826400
49	2020-09-30	100.20999908447266	101.55000305175781	98.76000213623047	100.62000274658203	98.45425415039062	3645700
50	2020-10-01	100.93000030517578	102.37000274658203	99.55999755859375	102.16000366210938	99.96110534667969	3090400
51	2020-10-02	101.0	104.73999786376953	100.5	104.22000122070312	101.97676086425781	4631200
52	2020-10-05	105.0	105.72000122070312	103.43000030517578	105.19000244140625	102.92588806152344	2747000
53	2020-10-06	105.27999877929688	105.66999816894531	103.55000305175781	104.4800033569336	102.2311782836914	2637000
54	2020-10-07	105.08999633789062	106.37999725341797	103.91999816894531	105.76000213623047	103.48361206054688	2056800
55	2020-10-08	105.83000183105469	109.11000061035156	105.44999694824219	106.83999633789062	104.54036712646484	2382500
56	2020-10-09	107.3499984741211	107.94999694824219	106.27999877929688	106.91000366210938	104.60887908935547	1918900
57	2020-10-12	107.80000305175781	108.8499984741211	106.13999938964844	108.29000091552734	105.95916748046875	1302900
58	2020-10-13	107.08999633789062	107.87999725341797	106.0999984741211	106.62999725341797	104.33489227294922	2096800
59	2020-10-14	106.05000305175781	106.47000122070312	103.87000274658203	104.02999877929688	101.79085540771484	1668000
60	2020-10-15	103.23999786376953	105.9000015258789	103.08000183105469	104.9800033569336	102.72040557861328	1280500
61	2020-10-16	104.73999786376953	105.48999786376953	104.19999694824219	104.26000213623047	102.01589965820312	2167900
62	2020-10-19	105.12000274658203	105.23999786376953	102.9000015258789	103.0199966430664	100.80259704589844	1938900
63	2020-10-20	104.93000030517578	105.08000183105469	102.91000366210938	103.52999877929688	101.3016128540039	1780300
64	2020-10-21	102.91000366210938	104.54000091552734	102.2699966430664	102.6500015258789	100.44056701660156	1922200
65	2020-10-22	102.93000030517578	103.83000183105469	102.62000274658203	102.80000305175781	100.58732604980469	1639800
66	2020-10-23	103.72000122070312	104.12000274658203	102.87999725341797	103.23999786376953	101.01786041259766	1403200
67	2020-10-26	101.94999694824219	102.12999725341797	99.9000015258789	100.47000122070312	98.3074722290039	1927400
68	2020-10-27	100.38999938964844	101.3499984741211	99.12000274658203	99.13999938964844	97.006103515625	1797900
69	2020-10-28	97.44000244140625	99.13999938964844	96.87000274658203	97.51000213623047	95.41118621826172	2666800
70	2020-10-29	97.30000305175781	101.0999984741211	96.56999969482422	100.18000030517578	98.02372741699219	2234200
71	2020-10-30	99.47000122070312	100.38999938964844	97.98999786376953	99.19999694824219	97.06481170654297	2273800
72	2020-11-02	100.72000122070312	102.27999877929688	100.36000061035156	101.87000274658203	99.6773452758789	1830200
73	2020-11-03	102.66000366210938	105.16000366210938	102.2699966430664	104.38999938964844	102.14310455322266	1521500
74	2020-11-04	104.80000305175781	107.62999725341797	104.29000091552734	105.80999755859375	103.53253936767578	1958800
75	2020-11-05	106.69999694824219	106.87999725341797	105.29000091552734	105.87999725341797	103.60103607177734	1594000
76	2020-11-06	105.56999969482422	106.4000015258789	104.5	104.88999938964844	102.63233947753906	1765200
77	2020-11-09	111.55999755859375	112.37000274658203	99.30000305175781	99.61000061035156	97.46599578857422	5949600
78	2020-11-10	100.0	100.55999755859375	98.13999938964844	99.94000244140625	97.78889465332031	5771000
79	2020-11-11	100.81999969482422	102.31999969482422	99.6500015258789	102.0199966430664	99.82411193847656	3898000
80	2020-11-12	102.62000274658203	103.69000244140625	101.5	102.62000274658203	100.41120147705078	2968300
81	2020-11-13	103.16999816894531	103.9800033569336	102.5999984741211	103.52999877929688	101.3016128540039	2470300
82	2020-11-16	104.45999908447266	104.68000030517578	100.8499984741211	103.26000213623047	101.03743743896484	2061500
83	2020-11-17	102.62999725341797	104.37000274658203	101.33000183105469	104.19999694824219	101.95718383789062	1982600
84	2020-11-18	104.18000030517578	104.6500015258789	101.37000274658203	101.4000015258789	99.21746063232422	2012500
85	2020-11-19	101.0199966430664	101.5999984741211	99.70999908447266	99.98999786376953	97.83781433105469	2276200
86	2020-11-20	100.05000305175781	100.81999969482422	98.62000274658203	100.2699966430664	98.11177062988281	2530300
87	2020-11-23	99.95999908447266	100.87999725341797	99.48999786376953	99.55999755859375	97.41706085205078	2537800
88	2020-11-24	100.37999725341797	100.7300033569336	98.52999877929688	98.80999755859375	96.68321228027344	2746400
89	2020-11-25	99.23999786376953	99.52999877929688	98.5	99.01000213623047	96.87890625	2028700
90	2020-11-27	99.44999694824219	100.83999633789062	98.80000305175781	100.5999984741211	98.43468475341797	1273100
91	2020-11-30	100.47000122070312	101.01000213623047	99.08999633789062	100.05000305175781	97.89651489257812	3730200
92	2020-12-01	100.83999633789062	101.91000366210938	100.13999938964844	100.19999694824219	98.04329681396484	3645700
93	2020-12-02	99.81999969482422	100.1500015258789	97.45999908447266	97.5199966430664	95.42097473144531	2791500
94	2020-12-03	97.26000213623047	97.95999908447266	96.58999633789062	97.0999984741211	95.01001739501953	4348600
95	2020-12-04	97.61000061035156	98.75	97.25	98.66000366210938	96.53644561767578	3284300
96	2020-12-07	98.05000305175781	98.79000091552734	97.30999755859375	97.52999877929688	95.43075561523438	2264300
97	2020-12-08	97.72000122070312	98.20999908447266	96.4800033569336	96.91000366210938	94.82411193847656	2365500
98	2020-12-09	97.22000122070312	97.29000091552734	95.16000366210938	96.43000030517578	94.35443115234375	2919200
99	2020-12-10	96.37000274658203	97.87999725341797	96.04000091552734	97.18000030517578	95.08829498291016	3828000
100	2020-12-11	96.76000213623047	97.51000213623047	95.69000244140625	97.37000274658203	95.27420806884766	3177200
101	2020-12-14	97.9000015258789	99.26000213623047	96.62000274658203	96.87000274658203	94.78497314453125	2769800
102	2020-12-15	97.55000305175781	99.55999755859375	96.83999633789062	99.55000305175781	97.40728759765625	3010100
103	2020-12-16	99.37999725341797	100.62999725341797	99.05000305175781	99.8499984741211	97.70081329345703	2896500
104	2020-12-17	100.12999725341797	100.69000244140625	99.5199966430664	100.58000183105469	98.99011993408203	3842600
105	2020-12-18	100.47000122070312	100.76000213623047	97.06999969482422	98.06999969482422	96.51979064941406	7273900
106	2020-12-21	96.30999755859375	97.5999984741211	95.98999786376953	97.25	95.71275329589844	3483400
107	2020-12-22	97.9000015258789	98.08000183105469	97.01000213623047	97.6500015258789	96.10643005371094	2425000
108	2020-12-23	98.0	98.91999816894531	96.16000366210938	96.19000244140625	94.66951751708984	2218400
109	2020-12-24	96.66000366210938	97.51000213623047	96.33999633789062	97.23999786376953	95.7029037475586	714000
110	2020-12-28	97.88999938964844	98.48999786376953	97.27999877929688	98.22000122070312	96.66742706298828	1327200
111	2020-12-29	99.04000091552734	99.37999725341797	97.68000030517578	97.72000122070312	96.17532348632812	1512500
112	2020-12-30	97.9800033569336	99.33000183105469	97.9000015258789	98.81999969482422	97.2579345703125	1568000
113	2020-12-31	98.66000366210938	99.80000305175781	98.05999755859375	99.66000366210938	98.08465576171875	1569300
114	2021-01-04	99.55000305175781	99.88999938964844	95.98999786376953	96.04000091552734	94.52188110351562	4454200
115	2021-01-05	96.1500015258789	97.23999786376953	95.91000366210938	96.19000244140625	94.66951751708984	3844400
116	2021-01-06	96.08999633789062	96.36000061035156	93.38999938964844	93.91000366210938	92.42555236816406	4786400
117	2021-01-07	93.91000366210938	95.36000061035156	93.70999908447266	95.31999969482422	93.81326293945312	3187800
118	2021-01-08	95.2699966430664	97.5999984741211	95.1500015258789	96.5999984741211	95.07302856445312	2199700
119	2021-01-11	95.97000122070312	96.4800033569336	94.13999938964844	94.66000366210938	93.1636962890625	2268300
120	2021-01-12	94.51000213623047	94.97000122070312	93.08000183105469	94.70999908447266	93.21290588378906	2475000
121	2021-01-13	94.9800033569336	96.44000244140625	94.9800033569336	95.41000366210938	93.90184020996094	2621000
122	2021-01-14	95.87999725341797	96.12999725341797	94.45999908447266	95.5	93.99041748046875	3269700
123	2021-01-15	95.2699966430664	97.7300033569336	95.25	97.68000030517578	96.13595581054688	2735200
124	2021-01-19	98.4000015258789	98.58999633789062	96.94999694824219	98.01000213623047	96.46074676513672	2540600
125	2021-01-20	97.7300033569336	101.20999908447266	97.11000061035156	100.33999633789062	98.75390625	2980100
126	2021-01-21	100.0999984741211	100.52999877929688	98.9800033569336	100.43000030517578	98.84249114990234	2376200
127	2021-01-22	100.08999633789062	101.7699966430664	100.01000213623047	101.22000122070312	99.62000274658203	3065200
128	2021-01-25	101.38999938964844	103.88999938964844	101.13999938964844	102.69999694824219	101.07659912109375	2965700
129	2021-01-26	103.02999877929688	106.94999694824219	103.0	106.05000305175781	104.37364959716797	4360400
130	2021-01-27	105.72000122070312	106.88999938964844	101.80999755859375	103.27999877929688	101.64743041992188	2884400
131	2021-01-28	103.0199966430664	104.80999755859375	101.66000366210938	103.4000015258789	101.76554107666016	2371600
132	2021-01-29	102.19999694824219	104.69000244140625	100.81999969482422	103.19999694824219	101.56869506835938	3090900
133	2021-02-01	104.01000213623047	106.02999877929688	102.25	105.91000366210938	104.2358627319336	2982300
134	2021-02-02	106.61000061035156	107.44000244140625	105.4000015258789	106.87999725341797	105.1905288696289	2148700
135	2021-02-03	106.87999725341797	107.0	104.62000274658203	106.04000091552734	104.36381530761719	2440100
136	2021-02-04	106.63999938964844	107.37000274658203	106.04000091552734	106.41000366210938	104.72795867919922	2698000
137	2021-02-05	106.29000091552734	107.19999694824219	105.8499984741211	106.69999694824219	105.01338195800781	1704900
138	2021-02-08	106.75	107.12000274658203	105.91000366210938	107.08000183105469	105.38736724853516	1754000
139	2021-02-09	106.91999816894531	107.43000030517578	106.05000305175781	107.41999816894531	105.72199249267578	1328500
140	2021-02-10	108.37999725341797	109.08999633789062	107.29000091552734	107.5199966430664	105.82041931152344	1633500
141	2021-02-11	107.62000274658203	108.54000091552734	106.98999786376953	107.76000213623047	106.0566177368164	1372400
142	2021-02-12	107.20999908447266	107.7699966430664	106.75	107.66999816894531	105.96804809570312	1393000
143	2021-02-16	108.04000091552734	108.29000091552734	105.0999984741211	106.58000183105469	104.89527130126953	3141000
144	2021-02-17	106.7699966430664	106.95999908447266	104.9000015258789	105.83000183105469	104.15713500976562	2005700
145	2021-02-18	105.81999969482422	106.01000213623047	104.91999816894531	105.77999877929688	104.10791778564453	1947100
146	2021-02-19	106.27999877929688	106.58000183105469	105.18000030517578	105.30000305175781	103.63551330566406	1999900
147	2021-02-22	104.5	105.0999984741211	103.5	104.72000122070312	103.06466674804688	2386200
148	2021-02-23	105.61000061035156	105.87000274658203	104.04000091552734	104.55000305175781	102.8973617553711	2213400
149	2021-02-24	104.48999786376953	104.5199966430664	102.94999694824219	103.23999786376953	101.60807037353516	3137100
150	2021-02-25	103.08999633789062	103.44999694824219	100.76000213623047	101.38999938964844	99.78730773925781	3636400
151	2021-02-26	101.91999816894531	102.12000274658203	99.01000213623047	99.06999969482422	97.50398254394531	5937400
152	2021-03-01	100.11000061035156	101.0999984741211	99.30999755859375	99.43000030517578	97.8582992553711	3055100
153	2021-03-02	99.54000091552734	99.91999816894531	97.56999969482422	99.08999633789062	97.5236587524414	4855300
154	2021-03-03	98.5	99.01000213623047	95.93000030517578	96.11000061035156	94.59077453613281	3362400
155	2021-03-04	96.41999816894531	97.94999694824219	95.05999755859375	95.63999938964844	94.12820434570312	3403500
156	2021-03-05	95.98999786376953	97.80999755859375	94.13999938964844	97.37000274658203	95.83086395263672	3552800
157	2021-03-08	97.33999633789062	98.0	95.91999816894531	95.94999694824219	94.43329620361328	3633200
158	2021-03-09	97.22000122070312	99.70999908447266	97.22000122070312	98.31999969482422	96.76583862304688	3361900
159	2021-03-10	98.63999938964844	99.05000305175781	97.5999984741211	97.72000122070312	96.17532348632812	2705900
160	2021-03-11	97.91999816894531	100.30999755859375	97.72000122070312	99.55999755859375	97.98623657226562	2354000
161	2021-03-12	99.05000305175781	101.29000091552734	98.62000274658203	101.29000091552734	99.68888854980469	2660600
162	2021-03-15	101.23999786376953	103.01000213623047	100.41999816894531	102.77999877929688	101.15533447265625	2979200
163	2021-03-16	103.3499984741211	104.69000244140625	102.4000015258789	104.2300033569336	102.58242797851562	3374100
164	2021-03-17	103.41999816894531	103.41999816894531	100.70999908447266	102.0999984741211	100.486083984375	4000200
165	2021-03-18	100.55000305175781	102.36000061035156	99.66999816894531	102.11000061035156	101.11988067626953	3069700
166	2021-03-19	102.27999877929688	102.91000366210938	100.30999755859375	100.37999725341797	99.40665435791016	4555300
167	2021-03-22	100.6500015258789	103.69999694824219	100.04000091552734	103.6500015258789	102.64494323730469	2652100
168	2021-03-23	103.5199966430664	105.58000183105469	103.1500015258789	105.19999694824219	104.17991638183594	3609500
169	2021-03-24	104.44000244140625	105.2699966430664	103.54000091552734	103.81999969482422	102.81330108642578	2772700
170	2021-03-25	103.55000305175781	104.6500015258789	102.41999816894531	104.43000030517578	103.4173812866211	1745600
171	2021-03-26	105.0	106.95999908447266	104.08000183105469	106.77999877929688	105.74459075927734	2381800
172	2021-03-29	106.7300033569336	107.23999786376953	104.98999786376953	106.7699966430664	105.73468780517578	2928400
173	2021-03-30	106.4800033569336	107.02999877929688	105.7699966430664	106.76000213623047	105.72480010986328	2316900
174	2021-03-31	106.44999694824219	107.33999633789062	105.19999694824219	106.0	104.97216033935547	4922800
175	2021-04-01	106.80000305175781	108.61000061035156	105.86000061035156	108.5	107.44792175292969	2922400
176	2021-04-05	109.0	109.23999786376953	107.7699966430664	108.37000274658203	107.31918334960938	3862900
177	2021-04-06	108.02999877929688	109.37999725341797	107.91999816894531	109.31999969482422	108.25997161865234	2952000
178	2021-04-07	109.30999755859375	109.77999877929688	108.69000244140625	109.62999725341797	108.56696319580078	3400500
179	2021-04-08	109.43000030517578	110.31999969482422	108.2300033569336	108.44000244140625	107.38850402832031	2039500
180	2021-04-09	108.55999755859375	109.94000244140625	108.31999969482422	109.51000213623047	108.44812774658203	2454000
181	2021-04-12	109.58000183105469	109.88999938964844	108.33999633789062	109.83999633789062	108.77491760253906	1725100
182	2021-04-13	110.19999694824219	110.87999725341797	109.63999938964844	110.77999877929688	109.705810546875	2152400
183	2021-04-14	110.62000274658203	111.25	109.5199966430664	109.66000366210938	108.59667205810547	1904900
184	2021-04-15	110.63999938964844	112.5	110.01000213623047	112.36000061035156	111.2704849243164	2539600
185	2021-04-16	112.69999694824219	113.02999877929688	112.12000274658203	112.55999755859375	111.46854400634766	2373300
186	2021-04-19	112.0	113.0	110.69000244140625	112.25	111.16155242919922	2554000
187	2021-04-20	112.37999725341797	115.69999694824219	111.51000213623047	114.75	113.63732147216797	3351500
188	2021-04-21	115.02999877929688	115.86000061035156	114.55000305175781	114.70999908447266	113.59770202636719	2318600
189	2021-04-22	114.43000030517578	115.08000183105469	113.68000030517578	114.68000030517578	113.5679931640625	2088300
190	2021-04-23	115.08999633789062	115.38999938964844	114.13999938964844	114.87000274658203	113.75614929199219	1749800
191	2021-04-26	115.2300033569336	115.98999786376953	114.70999908447266	115.22000122070312	114.10275268554688	1584400
192	2021-04-27	115.31999969482422	115.4800033569336	114.7699966430664	114.8499984741211	113.73634338378906	2366600
193	2021-04-28	115.01000213623047	115.80000305175781	114.83999633789062	115.0999984741211	113.98392486572266	2249500
194	2021-04-29	115.38999938964844	116.48999786376953	115.26000213623047	116.2699966430664	115.14257049560547	1751600
195	2021-04-30	116.23999786376953	116.97000122070312	115.31999969482422	116.52999877929688	115.40005493164062	3323100
196	2021-05-03	116.83999633789062	116.93000030517578	115.63999938964844	116.01000213623047	114.88510131835938	2038000
197	2021-05-04	116.0	116.58000183105469	114.72000122070312	115.5999984741211	114.47907257080078	2704400
198	2021-05-05	115.41000366210938	115.48999786376953	112.47000122070312	113.01000213623047	111.91419219970703	2512000
199	2021-05-06	113.33000183105469	115.0	113.04000091552734	114.72000122070312	113.60760498046875	1866800
200	2021-05-07	114.88999938964844	116.08000183105469	114.88999938964844	116.0199966430664	114.8949966430664	2610100
201	2021-05-10	116.05999755859375	117.61000061035156	115.80999755859375	116.19999694824219	115.07324981689453	1900400
202	2021-05-11	115.4800033569336	115.58999633789062	113.31999969482422	114.86000061035156	113.74624633789062	1871900
203	2021-05-12	113.91999816894531	114.58000183105469	112.0	112.37000274658203	111.2803955078125	2086500
204	2021-05-13	112.73999786376953	114.54000091552734	112.04000091552734	113.5	112.3994369506836	2066000
205	2021-05-14	114.12999725341797	115.27999877929688	113.94000244140625	114.6500015258789	113.53829193115234	2148300
206	2021-05-17	114.75	115.08000183105469	113.80000305175781	114.19000244140625	113.08274841308594	1427300
207	2021-05-18	114.06999969482422	115.5199966430664	113.38999938964844	114.9800033569336	113.8650894165039	1667100
208	2021-05-19	114.18000030517578	115.41000366210938	113.58000183105469	115.3499984741211	114.23149871826172	2112100
209	2021-05-20	115.62000274658203	117.79000091552734	115.25	117.36000061035156	116.22200775146484	2464200
210	2021-05-21	117.22000122070312	118.0	116.97000122070312	117.52999877929688	116.3903579711914	2372200
211	2021-05-24	118.11000061035156	119.04000091552734	117.5999984741211	118.1500015258789	117.00434875488281	2280200
212	2021-05-25	118.38999938964844	118.62999725341797	116.75	118.18000030517578	117.0340576171875	2072100
213	2021-05-26	118.33999633789062	118.69999694824219	117.37000274658203	117.51000213623047	116.37055969238281	2231800
214	2021-05-27	117.6500015258789	118.30999755859375	116.70999908447266	116.86000061035156	115.72685241699219	3470100
215	2021-05-28	117.70999908447266	118.62000274658203	117.25	117.83999633789062	116.69734954833984	2870700
216	2021-06-01	118.45999908447266	120.11000061035156	117.51000213623047	119.83000183105469	118.66805267333984	2547100
217	2021-06-02	120.19000244140625	121.8499984741211	119.9800033569336	121.73999786376953	120.55953216552734	3934300
218	2021-06-03	121.75	122.16000366210938	121.11000061035156	121.87000274658203	120.68827819824219	4006000
219	2021-06-04	122.36000061035156	122.7300033569336	121.47000122070312	122.38999938964844	121.20323181152344	2521400
220	2021-06-07	122.81999969482422	123.16999816894531	122.4000015258789	122.68000030517578	121.49042510986328	1688000
221	2021-06-08	123.12000274658203	124.45999908447266	122.75	123.66000366210938	122.46092224121094	2564200
222	2021-06-09	124.11000061035156	124.30999755859375	123.18000030517578	123.61000061035156	122.41140747070312	1538200
223	2021-06-10	123.55000305175781	126.31999969482422	123.41999816894531	126.27999877929688	125.05551147460938	2550900
224	2021-06-11	126.18000030517578	126.18000030517578	123.9000015258789	124.70999908447266	123.500732421875	2385300
225	2021-06-14	124.93000030517578	126.16999816894531	124.43000030517578	126.16000366210938	124.93668365478516	1977900
226	2021-06-15	125.33000183105469	125.91999816894531	123.05000305175781	123.13999938964844	122.55797576904297	2666500
227	2021-06-16	123.66999816894531	124.22000122070312	121.3499984741211	121.41999816894531	120.84609985351562	4271600
228	2021-06-17	121.1500015258789	122.83999633789062	121.0999984741211	122.61000061035156	122.03047943115234	3612600
229	2021-06-18	122.18000030517578	122.98999786376953	119.41999816894531	119.56999969482422	119.00485229492188	7018100
230	2021-06-21	119.95999908447266	122.87999725341797	119.5	122.58999633789062	122.01057434082031	2745100
231	2021-06-22	122.4000015258789	122.72000122070312	121.69999694824219	121.9800033569336	121.40345764160156	2078400
232	2021-06-23	121.93000030517578	122.2300033569336	121.02999877929688	121.12000274658203	120.54752349853516	2583600
233	2021-06-24	121.48999786376953	121.83000183105469	120.47000122070312	121.2699966430664	120.69680786132812	2340400
234	2021-06-25	121.05000305175781	122.08000183105469	120.58999633789062	122.0	121.4233627319336	2075800
235	2021-06-28	122.47000122070312	122.48999786376953	120.61000061035156	121.62000274658203	121.045166015625	1447000
236	2021-06-29	121.44000244140625	122.69999694824219	121.27999877929688	121.44999694824219	120.87596130371094	1743800
237	2021-06-30	121.08999633789062	122.23999786376953	119.43000030517578	119.52999877929688	118.96503448486328	2910800
238	2021-07-01	119.54000091552734	121.13999938964844	119.1500015258789	119.9800033569336	119.41291809082031	3211500
239	2021-07-02	120.41000366210938	121.79000091552734	120.08000183105469	121.02999877929688	120.45794677734375	1789900
240	2021-07-06	121.26000213623047	122.70999908447266	120.25	122.54000091552734	121.9608154296875	2864500
241	2021-07-07	122.63999938964844	123.94000244140625	121.81999969482422	123.29000091552734	122.70726776123047	2980300
242	2021-07-08	122.63999938964844	123.87999725341797	122.5	123.11000061035156	122.52811431884766	1927000
243	2021-07-09	123.47000122070312	125.44999694824219	122.94000244140625	125.38999938964844	124.7973403930664	2311200
244	2021-07-12	125.83999633789062	127.81999969482422	125.83000183105469	127.41000366210938	126.80780029296875	2730500
245	2021-07-13	126.87000274658203	127.29000091552734	125.04000091552734	125.61000061035156	125.01630401611328	1811300
246	2021-07-14	125.47000122070312	127.05999755859375	125.2300033569336	126.2300033569336	125.63337707519531	2133000
247	2021-07-15	126.33000183105469	127.41000366210938	126.01000213623047	126.93000030517578	126.33006286621094	1426900
248	2021-07-16	127.12000274658203	128.75999450683594	126.87999725341797	127.27999877929688	126.67840576171875	2633100
249	2021-07-19	127.06999969482422	128.57000732421875	125.79000091552734	126.77999877929688	126.18077087402344	2878200
250	2021-07-20	127.87999725341797	128.8699951171875	126.94999694824219	127.98999786376953	127.38504791259766	2453100
251	2021-07-21	127.7699966430664	128.1999969482422	126.44000244140625	126.9000015258789	126.30020141601562	1863500
252	2021-07-22	126.69000244140625	127.37000274658203	126.30999755859375	127.16999816894531	126.56892395019531	1448900
253	2021-07-23	127.62000274658203	128.08999633789062	126.66999816894531	127.88999938964844	127.2855224609375	1496400
254	2021-07-26	127.44000244140625	128.05999755859375	127.0199966430664	127.9800033569336	127.3750991821289	1874500
255	2021-07-27	127.5999984741211	129.35000610351562	127.19000244140625	129.19000244140625	128.57937622070312	1631900
256	2021-07-28	129.1300048828125	129.1300048828125	127.16999816894531	127.62999725341797	127.02674865722656	1914300
257	2021-07-29	127.94999694824219	128.42999267578125	127.36000061035156	127.88999938964844	127.2855224609375	1330200
258	2021-07-30	128.16000366210938	129.49000549316406	127.88999938964844	128.0399932861328	127.43480682373047	2156500
259	2021-08-02	128.72000122070312	129.60000610351562	128.0500030517578	128.4600067138672	127.85283660888672	2059100
260	2021-08-03	129.07000732421875	129.67999267578125	128.1199951171875	129.6699981689453	129.05711364746094	1888600
261	2021-08-04	129.75	130.1699981689453	128.5	128.89999389648438	128.29074096679688	1854300
262	2021-08-05	129.5500030517578	130.52000427246094	128.80999755859375	130.4499969482422	129.8334197998047	1662100
263	2021-08-06	129.91000366210938	130.4499969482422	128.8000030517578	129.7100067138672	129.096923828125	3207800
264	2021-08-09	129.77000427246094	130.1699981689453	129.1199951171875	130.00999450683594	129.39549255371094	1055600
265	2021-08-10	130.00999450683594	130.19000244140625	128.75	129.35000610351562	128.73863220214844	2259300
266	2021-08-11	130.07000732421875	130.30999755859375	128.42999267578125	128.89999389648438	128.29074096679688	2527300
267	2021-08-12	129.3800048828125	130.1699981689453	128.55999755859375	130.07000732421875	129.45523071289062	1422000
268	2021-08-13	130.3300018310547	132.0800018310547	129.89999389648438	131.97999572753906	131.35618591308594	1557600
269	2021-08-16	132.17999267578125	133.91000366210938	132.00999450683594	133.69000244140625	133.05810546875	2972200
270	2021-08-17	133.33999633789062	134.19000244140625	133.02999877929688	134.0800018310547	133.44627380371094	2541600
271	2021-08-18	134.02999877929688	134.49000549316406	131.9600067138672	132.5	131.8737335205078	2719300
272	2021-08-19	132.0399932861328	133.35000610351562	131.8800048828125	133.14999389648438	132.52066040039062	1473800
273	2021-08-20	133.10000610351562	134.66000366210938	131.97999572753906	134.25	133.61546325683594	2488600
274	2021-08-23	134.14999389648438	134.6999969482422	133.1300048828125	133.38999938964844	132.759521484375	1583500
275	2021-08-24	133.38999938964844	133.42999267578125	130.66000366210938	130.75	130.1320037841797	1986600
276	2021-08-25	130.52999877929688	131.32000732421875	129.69000244140625	130.52999877929688	129.9130401611328	2242200
277	2021-08-26	130.72000122070312	131.1999969482422	129.6699981689453	130.6199951171875	130.0026092529297	2526400
278	2021-08-27	131.4499969482422	131.57000732421875	130.55999755859375	131.30999755859375	130.68936157226562	1646100
279	2021-08-30	131.30999755859375	133.88999938964844	131.27999877929688	133.72999572753906	133.09791564941406	1491800
280	2021-08-31	133.69000244140625	135.02999877929688	132.77000427246094	134.66000366210938	134.02352905273438	2890900
281	2021-09-01	135.0	138.07000732421875	134.5800018310547	137.7899932861328	137.1387176513672	3575500
282	2021-09-02	137.75	138.64999389648438	136.8800048828125	138.47000122070312	137.81552124023438	2758800
283	2021-09-03	138.0399932861328	139.3300018310547	136.61000061035156	138.99000549316406	138.33306884765625	2520000
284	2021-09-07	138.2100067138672	138.38999938964844	135.9499969482422	137.64999389648438	136.9993896484375	2737500
285	2021-09-08	137.22000122070312	139.60000610351562	136.8699951171875	138.5399932861328	137.8851776123047	2030700
286	2021-09-09	137.60000610351562	138.0	134.69000244140625	134.72000122070312	134.08323669433594	2566600
287	2021-09-10	135.1300048828125	135.33999633789062	133.52000427246094	133.6300048828125	132.99839782714844	1963500
288	2021-09-13	134.77000427246094	134.9499969482422	132.61000061035156	132.77999877929688	132.15240478515625	1713800
289	2021-09-14	133.25	133.6699981689453	131.72000122070312	132.5500030517578	131.9235076904297	1781400
290	2021-09-15	133.00999450683594	134.3000030517578	132.05999755859375	133.2899932861328	132.6599884033203	2223700
291	2021-09-16	132.66000366210938	133.72000122070312	131.6199951171875	132.5800018310547	132.5800018310547	2126400
292	2021-09-17	131.3699951171875	132.13999938964844	129.77000427246094	130.11000061035156	130.11000061035156	8745900
293	2021-09-20	128.9600067138672	130.27000427246094	127.69999694824219	129.05999755859375	129.05999755859375	2159500
294	2021-09-21	129.6300048828125	130.83999633789062	128.80999755859375	128.85000610351562	128.85000610351562	1793900
295	2021-09-22	129.58999633789062	130.5800018310547	128.89999389648438	130.00999450683594	130.00999450683594	2840600
296	2021-09-23	129.85000610351562	130.1699981689453	128.8300018310547	128.83999633789062	128.83999633789062	2275200
297	2021-09-24	128.75	129.19000244140625	127.45999908447266	127.9000015258789	127.9000015258789	2092800
298	2021-09-27	127.26000213623047	128.52000427246094	126.08999633789062	126.19000244140625	126.19000244140625	2126900
299	2021-09-28	125.25	126.16000366210938	123.9000015258789	125.58000183105469	125.58000183105469	3054100
300	2021-09-29	126.08000183105469	127.30000305175781	125.88999938964844	126.44000244140625	126.44000244140625	1608200
301	2021-09-30	127.19999694824219	127.68000030517578	125.36000061035156	125.43000030517578	125.43000030517578	3214000
302	2021-10-01	125.70999908447266	127.3499984741211	124.20999908447266	126.43000030517578	126.43000030517578	1708700
303	2021-10-04	125.83000183105469	127.20999908447266	125.26000213623047	126.83000183105469	126.83000183105469	2061900
304	2021-10-05	127.19999694824219	127.5999984741211	125.7699966430664	126.43000030517578	126.43000030517578	1924300
305	2021-10-06	126.16000366210938	127.83000183105469	124.5	127.79000091552734	127.79000091552734	2242600
306	2021-10-07	128.8300018310547	131.0800018310547	128.8300018310547	129.3800048828125	129.3800048828125	2559200
307	2021-10-08	128.9600067138672	129.24000549316406	128.3000030517578	128.52999877929688	128.52999877929688	1403400
308	2021-10-11	128.0	129.17999267578125	127.27999877929688	128.94000244140625	128.94000244140625	1468600
309	2021-10-12	129.3300018310547	132.9600067138672	128.83999633789062	132.2899932861328	132.2899932861328	2700100
310	2021-10-13	132.0399932861328	134.1699981689453	131.82000732421875	133.89999389648438	133.89999389648438	2165400
311	2021-10-14	134.10000610351562	136.02999877929688	133.80999755859375	135.72999572753906	135.72999572753906	1997400
312	2021-10-15	138.55999755859375	139.0800018310547	135.86000061035156	136.97999572753906	136.97999572753906	3509000
313	2021-10-18	136.86000061035156	140.80999755859375	136.25999450683594	139.7899932861328	139.7899932861328	2614700
314	2021-10-19	139.99000549316406	140.16000366210938	138.77000427246094	139.1199951171875	139.1199951171875	1843500
315	2021-10-20	139.94000244140625	143.4499969482422	139.14999389648438	143.4199981689453	143.4199981689453	2646500
316	2021-10-21	144.25999450683594	145.9499969482422	143.8300018310547	144.94000244140625	144.94000244140625	2939800
317	2021-10-22	144.91000366210938	145.8800048828125	143.69000244140625	144.0	144.0	2163100
318	2021-10-25	144.22000122070312	145.22000122070312	143.2100067138672	145.10000610351562	145.10000610351562	1793600
319	2021-10-26	145.08999633789062	146.8800048828125	144.86000061035156	146.22999572753906	146.22999572753906	1776800
320	2021-10-27	146.85000610351562	146.88999938964844	143.42999267578125	143.86000061035156	143.86000061035156	2049800
321	2021-10-28	144.52999877929688	146.74000549316406	144.22000122070312	146.6699981689453	146.6699981689453	1895700
322	2021-10-29	145.97999572753906	146.61000061035156	144.6199951171875	144.9600067138672	144.9600067138672	3743200
323	2021-11-01	145.3000030517578	145.63999938964844	142.0	144.72999572753906	144.72999572753906	1915800
324	2021-11-02	145.16000366210938	147.22000122070312	144.36000061035156	147.02999877929688	147.02999877929688	1720100
325	2021-11-03	147.4199981689453	148.1199951171875	145.91000366210938	147.64999389648438	147.64999389648438	1739300
326	2021-11-04	147.63999938964844	148.94000244140625	146.97999572753906	147.8699951171875	147.8699951171875	1598800
327	2021-11-05	148.94000244140625	149.08999633789062	146.42999267578125	146.69000244140625	146.69000244140625	2048400
328	2021-11-08	147.24000549316406	148.2899932861328	145.86000061035156	148.07000732421875	148.07000732421875	1166900
329	2021-11-09	148.58999633789062	148.99000549316406	147.80999755859375	148.4499969482422	148.4499969482422	1761600
330	2021-11-10	147.86000061035156	149.6300048828125	147.86000061035156	148.77000427246094	148.77000427246094	1453400
331	2021-11-11	148.75	148.9499969482422	147.52000427246094	148.91000366210938	148.91000366210938	1291500
332	2021-11-12	149.1199951171875	149.9199981689453	147.5500030517578	148.80999755859375	148.80999755859375	1690000
333	2021-11-15	148.85000610351562	150.25	148.1199951171875	150.1999969482422	150.1999969482422	1502100
334	2021-11-16	150.30999755859375	150.92999267578125	148.83999633789062	149.47000122070312	149.47000122070312	1318200
335	2021-11-17	148.75999450683594	150.75999450683594	146.0500030517578	150.3800048828125	150.3800048828125	2039700
336	2021-11-18	150.5	151.72000122070312	149.50999450683594	150.5800018310547	150.5800018310547	1464400
337	2021-11-19	151.3699951171875	151.3699951171875	148.9199981689453	150.22000122070312	150.22000122070312	1979900
338	2021-11-22	150.44000244140625	152.61000061035156	149.4499969482422	150.89999389648438	150.89999389648438	1588500
339	2021-11-23	150.8699951171875	153.24000549316406	149.64999389648438	152.5800018310547	152.5800018310547	1908200
340	2021-11-24	152.69000244140625	154.8699951171875	151.72999572753906	154.50999450683594	154.50999450683594	1256100
341	2021-11-26	153.17999267578125	153.3300018310547	149.77000427246094	149.8800048828125	149.8800048828125	1767300
342	2021-11-29	151.24000549316406	154.02999877929688	150.4499969482422	153.27999877929688	153.27999877929688	3045500
343	2021-11-30	152.08999633789062	153.47999572753906	150.69000244140625	150.75	150.75	5225900
344	2021-12-01	152.22000122070312	156.6999969482422	150.1199951171875	151.6999969482422	151.6999969482422	3043300
345	2021-12-02	151.66000366210938	155.72000122070312	151.66000366210938	154.4199981689453	154.4199981689453	2729700
346	2021-12-03	154.75	157.50999450683594	152.25	154.66000366210938	154.66000366210938	2885200