Volt/voltron/data/PM.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	77.0	77.87999725341797	76.2699966430664	76.8499984741211	71.8166275024414	5695000
3	2020-07-27	76.80000305175781	78.69999694824219	76.61000061035156	78.54000091552734	73.39594268798828	7595800
4	2020-07-28	78.54000091552734	79.3499984741211	77.88999938964844	77.97000122070312	72.86327362060547	4312300
5	2020-07-29	77.8499984741211	78.69000244140625	77.16000366210938	78.38999938964844	73.25577545166016	4635800
6	2020-07-30	77.76000213623047	78.16999816894531	77.19000244140625	77.44999694824219	72.37733459472656	3422600
7	2020-07-31	77.76000213623047	77.76000213623047	76.11000061035156	76.80999755859375	71.77925109863281	4995100
8	2020-08-03	76.52999877929688	76.8499984741211	75.93000030517578	76.52999877929688	71.51758575439453	3171600
9	2020-08-04	76.04000091552734	77.37999725341797	76.0	77.0999984741211	72.05025482177734	3399100
10	2020-08-05	77.19999694824219	77.51000213623047	76.45999908447266	76.95999908447266	71.91942596435547	4204000
11	2020-08-06	76.4000015258789	77.19999694824219	76.25	77.12000274658203	72.0689468383789	2440100
12	2020-08-07	76.58000183105469	77.51000213623047	76.27999877929688	77.5	72.42406463623047	2912300
13	2020-08-10	77.36000061035156	78.45999908447266	77.26000213623047	78.37000274658203	73.2370834350586	4291400
14	2020-08-11	79.4000015258789	79.91000366210938	78.41999816894531	78.72000122070312	73.56416320800781	4574400
15	2020-08-12	79.30999755859375	80.05999755859375	79.0	79.69000244140625	74.47062683105469	4922200
16	2020-08-13	78.86000061035156	78.98999786376953	77.8499984741211	78.13999938964844	73.02214813232422	3925900
17	2020-08-14	77.7699966430664	78.30000305175781	77.37000274658203	77.70999908447266	72.62030792236328	2829700
18	2020-08-17	77.45999908447266	78.54000091552734	77.05999755859375	78.26000213623047	73.13427734375	2542800
19	2020-08-18	78.6500015258789	79.41999816894531	78.25	79.18000030517578	73.99402618408203	2590700
20	2020-08-19	79.33000183105469	79.7699966430664	78.58999633789062	78.69999694824219	73.54546356201172	4483900
21	2020-08-20	78.36000061035156	78.77999877929688	78.01000213623047	78.22000122070312	73.09690856933594	2690700
22	2020-08-21	78.30999755859375	78.58999633789062	77.38999938964844	78.05999755859375	72.9473876953125	2790000
23	2020-08-24	78.29000091552734	79.9000015258789	78.04000091552734	79.62999725341797	74.41455078125	2484400
24	2020-08-25	80.30999755859375	80.45999908447266	79.26000213623047	79.62000274658203	74.40520477294922	3365500
25	2020-08-26	78.7699966430664	80.08999633789062	78.23999786376953	79.9800033569336	74.74163055419922	3648600
26	2020-08-27	80.08000183105469	81.22000122070312	79.55000305175781	80.0	74.76032257080078	3502000
27	2020-08-28	79.7300033569336	80.80000305175781	79.16000366210938	80.73999786376953	75.45185089111328	3119200
28	2020-08-31	80.51000213623047	80.7300033569336	79.75	79.79000091552734	74.56407928466797	3582800
29	2020-09-01	79.13999938964844	79.5	78.63999938964844	79.04000091552734	73.86319732666016	3285500
30	2020-09-02	78.87999725341797	80.41000366210938	78.83999633789062	79.9800033569336	74.74163055419922	3321800
31	2020-09-03	80.56999969482422	81.61000061035156	78.73999786376953	79.31999969482422	74.1248550415039	4024000
32	2020-09-04	79.97000122070312	80.41999816894531	78.3499984741211	79.1500015258789	73.96600341796875	4107100
33	2020-09-08	79.43000030517578	79.58999633789062	77.88999938964844	79.02999877929688	73.85384368896484	4235200
34	2020-09-09	79.75	81.47000122070312	79.55999755859375	80.47000122070312	75.19953918457031	4483800
35	2020-09-10	80.4000015258789	81.2300033569336	79.7699966430664	80.41000366210938	75.14347076416016	3402800
36	2020-09-11	80.76000213623047	81.5	80.31999969482422	81.2300033569336	75.90975952148438	3007800
37	2020-09-14	81.62000274658203	82.58999633789062	81.30999755859375	81.94000244140625	76.57325744628906	3989600
38	2020-09-15	82.31999969482422	82.5199966430664	81.37000274658203	81.4000015258789	76.06863403320312	3199200
39	2020-09-16	81.76000213623047	82.23999786376953	80.54000091552734	80.5999984741211	75.3210220336914	4103700
40	2020-09-17	80.38999938964844	80.66999816894531	79.16000366210938	79.47000122070312	74.26502990722656	5257000
41	2020-09-18	78.75	79.56999969482422	77.98999786376953	78.08000183105469	72.96607971191406	8811100
42	2020-09-21	78.0999984741211	78.30000305175781	76.36000061035156	77.83000183105469	72.7324447631836	5570000
43	2020-09-22	78.05000305175781	78.79000091552734	76.87999725341797	77.01000213623047	71.96614837646484	4908500
44	2020-09-23	76.54000091552734	77.3499984741211	75.29000091552734	75.5	71.671875	5012500
45	2020-09-24	75.56999969482422	77.08000183105469	74.91999816894531	76.3499984741211	72.47876739501953	3597200
46	2020-09-25	75.68000030517578	76.01000213623047	75.12000274658203	75.4000015258789	71.57695007324219	3836600
47	2020-09-28	76.30000305175781	77.66000366210938	76.16999816894531	76.30999755859375	72.4407958984375	3832600
48	2020-09-29	75.77999877929688	76.12000274658203	74.30000305175781	74.33999633789062	70.5706787109375	4060200
49	2020-09-30	74.54000091552734	75.29000091552734	74.3499984741211	74.98999786376953	71.18773651123047	5410400
50	2020-10-01	74.69999694824219	74.97000122070312	73.51000213623047	74.13999938964844	70.38082885742188	3934400
51	2020-10-02	73.58000183105469	75.12999725341797	73.44999694824219	74.45999908447266	70.6845932006836	2974500
52	2020-10-05	74.77999877929688	76.05999755859375	74.5199966430664	75.91000366210938	72.06108856201172	3703400
53	2020-10-06	76.2300033569336	76.73999786376953	75.30999755859375	75.5	71.671875	3323800
54	2020-10-07	76.8499984741211	79.69999694824219	76.55999755859375	79.05000305175781	75.0418701171875	6691300
55	2020-10-08	78.93000030517578	79.37999725341797	77.8499984741211	78.33000183105469	74.35838317871094	6433400
56	2020-10-09	79.05999755859375	79.75	78.68000030517578	78.87999725341797	74.8804931640625	3120800
57	2020-10-12	79.08999633789062	79.62000274658203	78.5199966430664	79.31999969482422	75.29817962646484	2842800
58	2020-10-13	79.29000091552734	79.58000183105469	78.06999969482422	79.20999908447266	75.19375610351562	4414300
59	2020-10-14	78.55999755859375	79.88999938964844	77.83000183105469	78.91000366210938	74.90897369384766	3488200
60	2020-10-15	77.87000274658203	79.31999969482422	77.8499984741211	79.13999938964844	75.12730407714844	2406000
61	2020-10-16	79.3499984741211	79.87000274658203	79.02999877929688	79.2699966430664	75.25071716308594	3033600
62	2020-10-19	78.9800033569336	79.36000061035156	77.69000244140625	77.83999633789062	73.89322662353516	4671600
63	2020-10-20	77.75	77.8499984741211	73.30000305175781	73.33000183105469	69.61190032958984	9405900
64	2020-10-21	73.93000030517578	75.20999908447266	73.68000030517578	73.81999969482422	70.07705688476562	7273500
65	2020-10-22	74.76000213623047	75.08000183105469	73.91999816894531	74.86000061035156	71.06432342529297	4733500
66	2020-10-23	75.26000213623047	75.37000274658203	74.30999755859375	74.44999694824219	70.67510986328125	3823000
67	2020-10-26	73.86000061035156	73.91999816894531	72.80999755859375	73.6500015258789	69.91567993164062	5055900
68	2020-10-27	73.3499984741211	73.52999877929688	71.19000244140625	71.33000183105469	67.71331787109375	5377700
69	2020-10-28	70.04000091552734	71.12000274658203	69.54000091552734	70.04000091552734	66.48871612548828	5709000
70	2020-10-29	69.66000366210938	71.11000061035156	68.93000030517578	70.63999938964844	67.05829620361328	6457600
71	2020-10-30	70.12000274658203	71.1500015258789	69.94000244140625	71.0199966430664	67.41902160644531	6155900
72	2020-11-02	71.94000244140625	72.25	70.91999816894531	71.62999725341797	67.99809265136719	4315600
73	2020-11-03	71.9800033569336	73.05999755859375	71.68000030517578	71.81999969482422	68.17845916748047	5043800
74	2020-11-04	72.23999786376953	73.19000244140625	71.44999694824219	71.54000091552734	67.91265869140625	4771200
75	2020-11-05	72.12000274658203	72.4800033569336	70.80999755859375	70.9000015258789	67.30511474609375	5811000
76	2020-11-06	71.0199966430664	71.43000030517578	70.12999725341797	70.44999694824219	66.8779296875	5465400
77	2020-11-09	72.80000305175781	73.30999755859375	71.58000183105469	71.62999725341797	67.99809265136719	8327700
78	2020-11-10	72.63999938964844	74.97000122070312	72.12999725341797	74.75	70.95989990234375	7138400
79	2020-11-11	74.86000061035156	75.18000030517578	73.55000305175781	75.11000061035156	71.30165100097656	4586400
80	2020-11-12	74.47000122070312	74.69999694824219	73.16999816894531	74.5	70.72257232666016	4866200
81	2020-11-13	75.0	76.04000091552734	74.75	75.88999938964844	72.04209899902344	4887000
82	2020-11-16	77.37000274658203	78.72000122070312	76.62999725341797	78.62999725341797	74.6431655883789	5408400
83	2020-11-17	78.08999633789062	78.97000122070312	77.5	78.37999725341797	74.40583801269531	3942100
84	2020-11-18	78.7300033569336	79.20999908447266	77.29000091552734	77.47000122070312	73.5419921875	3703500
85	2020-11-19	76.76000213623047	77.83000183105469	76.38999938964844	77.51000213623047	73.57996368408203	3730300
86	2020-11-20	77.08000183105469	77.51000213623047	76.5199966430664	76.7300033569336	72.83950805664062	4877000
87	2020-11-23	76.04000091552734	76.81999969482422	75.70999908447266	76.62999725341797	72.74456787109375	3975000
88	2020-11-24	77.04000091552734	78.30000305175781	76.93000030517578	78.0199966430664	74.06409454345703	4430200
89	2020-11-25	77.80999755859375	78.20999908447266	76.87000274658203	76.88999938964844	72.99139404296875	3498400
90	2020-11-27	76.58999633789062	77.0	75.75	75.9000015258789	72.05158996582031	2523800
91	2020-11-30	75.69999694824219	76.08999633789062	75.41999816894531	75.75	71.90919494628906	5539100
92	2020-12-01	76.0199966430664	77.12999725341797	75.69000244140625	77.02999877929688	73.1242904663086	6791700
93	2020-12-02	77.29000091552734	78.11000061035156	77.0199966430664	78.06999969482422	74.11155700683594	5415000
94	2020-12-03	78.25	78.66999816894531	77.69999694824219	78.5	74.51976013183594	4313400
95	2020-12-04	78.52999877929688	80.83000183105469	78.52999877929688	80.75	76.65567779541016	4678200
96	2020-12-07	81.01000213623047	82.13999938964844	80.55000305175781	81.68000030517578	77.53852081298828	5224200
97	2020-12-08	81.27999877929688	83.12000274658203	80.87999725341797	82.63999938964844	78.44984436035156	5712800
98	2020-12-09	83.18000030517578	84.9800033569336	82.83999633789062	84.61000061035156	80.3199691772461	6900000
99	2020-12-10	84.04000091552734	85.41000366210938	83.94999694824219	84.97000122070312	80.66171264648438	8787800
100	2020-12-11	84.0	85.19999694824219	83.11000061035156	85.0	80.690185546875	4869000
101	2020-12-14	85.72000122070312	85.77999877929688	84.36000061035156	84.4000015258789	80.12060546875	12877400
102	2020-12-15	84.81999969482422	85.19999694824219	84.1500015258789	84.29000091552734	80.01617431640625	8624900
103	2020-12-16	84.29000091552734	86.2699966430664	84.20999908447266	85.62999725341797	81.28823852539062	9049500
104	2020-12-17	85.81999969482422	86.0	85.13999938964844	85.66999816894531	81.32621765136719	5799900
105	2020-12-18	85.37999725341797	86.61000061035156	85.0999984741211	86.08999633789062	81.72491455078125	12918200
106	2020-12-21	84.7699966430664	84.7699966430664	83.05999755859375	84.16999816894531	79.90226745605469	7672100
107	2020-12-22	82.66999816894531	82.73999786376953	81.2699966430664	82.19000244140625	79.15111541748047	5109300
108	2020-12-23	82.44999694824219	82.72000122070312	82.02999877929688	82.19999694824219	79.16073608398438	3702800
109	2020-12-24	82.16000366210938	82.5999984741211	82.02999877929688	82.51000213623047	79.45928192138672	1128500
110	2020-12-28	82.94000244140625	83.56999969482422	82.06999969482422	82.48999786376953	79.44001770019531	4528900
111	2020-12-29	83.11000061035156	83.2300033569336	81.66000366210938	81.87000274658203	78.84294128417969	2417300
112	2020-12-30	81.97000122070312	82.19999694824219	81.30999755859375	81.4800033569336	78.46736145019531	2886400
113	2020-12-31	81.45999908447266	82.91999816894531	81.29000091552734	82.79000091552734	79.72892761230469	2892300
114	2021-01-04	82.81999969482422	82.8499984741211	79.86000061035156	81.5	78.48661804199219	5389400
115	2021-01-05	82.18000030517578	83.08999633789062	81.83000183105469	82.38999938964844	79.34371185302734	5282700
116	2021-01-06	82.70999908447266	83.25	82.01000213623047	82.5	79.44964599609375	6376600
117	2021-01-07	82.69000244140625	83.36000061035156	82.31999969482422	82.9800033569336	79.91191101074219	4824300
118	2021-01-08	83.29000091552734	83.75	82.47000122070312	83.08999633789062	80.01782989501953	4035600
119	2021-01-11	83.0999984741211	83.69000244140625	82.04000091552734	82.30999755859375	79.26667022705078	4698000
120	2021-01-12	82.0	82.3499984741211	80.12999725341797	81.06999969482422	78.07251739501953	5300300
121	2021-01-13	80.88999938964844	81.41999816894531	80.5199966430664	81.20999908447266	78.20734405517578	5280200
122	2021-01-14	81.2300033569336	81.56999969482422	80.55000305175781	81.18000030517578	78.17845153808594	5504700
123	2021-01-15	80.91999816894531	81.37000274658203	79.83999633789062	80.94000244140625	77.94732666015625	4492200
124	2021-01-19	81.44000244140625	82.29000091552734	80.80999755859375	81.9000015258789	78.87183380126953	7685100
125	2021-01-20	81.43000030517578	82.02999877929688	81.01000213623047	81.69999694824219	78.6792221069336	4733500
126	2021-01-21	81.94999694824219	82.08000183105469	81.0999984741211	81.33000183105469	78.32290649414062	4166300
127	2021-01-22	81.12000274658203	81.38999938964844	80.5199966430664	80.68000030517578	77.69692993164062	3156300
128	2021-01-25	80.5	81.36000061035156	80.04000091552734	81.33999633789062	78.33253479003906	4156000
129	2021-01-26	81.5	82.29000091552734	81.1500015258789	81.98999786376953	78.95849609375	3713400
130	2021-01-27	81.0999984741211	82.05000305175781	79.44000244140625	79.80000305175781	76.8494873046875	5295400
131	2021-01-28	79.80000305175781	82.06999969482422	79.72000122070312	81.27999877929688	78.2747573852539	3304800
132	2021-01-29	81.08999633789062	81.44999694824219	79.54000091552734	79.6500015258789	76.70501708984375	5107300
133	2021-02-01	79.0	79.7300033569336	78.33999633789062	79.05999755859375	76.13683319091797	6209500
134	2021-02-02	79.66000366210938	80.19000244140625	79.20999908447266	79.2699966430664	76.33907318115234	4790700
135	2021-02-03	79.20999908447266	80.83999633789062	78.91000366210938	80.2300033569336	77.26358032226562	4275000
136	2021-02-04	80.02999877929688	83.69000244140625	80.0199966430664	83.62999725341797	80.5378646850586	5391300
137	2021-02-05	84.38999938964844	84.79000091552734	83.4800033569336	84.27999877929688	81.16383361816406	5048900
138	2021-02-08	84.4000015258789	86.04000091552734	84.1500015258789	85.98999786376953	82.81060791015625	4843300
139	2021-02-09	86.19000244140625	86.69999694824219	85.56999969482422	85.62999725341797	82.46391296386719	4205400
140	2021-02-10	87.0	87.7300033569336	85.04000091552734	85.94000244140625	82.76245880126953	5260600
141	2021-02-11	86.12999725341797	86.43000030517578	84.97000122070312	85.36000061035156	82.20390319824219	3570300
142	2021-02-12	85.4000015258789	86.18000030517578	85.05999755859375	86.12000274658203	82.93580627441406	3597400
143	2021-02-16	85.87999725341797	86.22000122070312	85.31999969482422	86.0	82.82023620605469	4323000
144	2021-02-17	85.69999694824219	87.06999969482422	85.62000274658203	86.61000061035156	83.40768432617188	4908800
145	2021-02-18	86.11000061035156	86.93000030517578	86.0	86.33000183105469	83.1380386352539	6859800
146	2021-02-19	86.33000183105469	86.66999816894531	85.37000274658203	85.44999694824219	82.29057312011719	4289500
147	2021-02-22	85.16000366210938	86.62000274658203	84.73999786376953	86.5	83.30175018310547	3525700
148	2021-02-23	87.63999938964844	87.75	86.16000366210938	86.44000244140625	83.24396514892578	4090300
149	2021-02-24	86.0199966430664	88.19000244140625	86.0	87.55999755859375	84.32255554199219	4560800
150	2021-02-25	87.0	87.93000030517578	86.38999938964844	86.5199966430664	83.32100677490234	3680000
151	2021-02-26	86.5199966430664	86.91000366210938	83.9800033569336	84.0199966430664	80.91343688964844	5651700
152	2021-03-01	84.7300033569336	86.16000366210938	84.47000122070312	84.94999694824219	81.8090591430664	3101200
153	2021-03-02	84.68000030517578	85.8499984741211	84.68000030517578	85.06999969482422	81.92462158203125	3563600
154	2021-03-03	85.22000122070312	86.05000305175781	84.72000122070312	85.1500015258789	82.00166320800781	3147000
155	2021-03-04	85.22000122070312	86.73999786376953	84.30000305175781	84.61000061035156	81.48163604736328	4078000
156	2021-03-05	85.1500015258789	86.4800033569336	84.5999984741211	86.16000366210938	82.97433471679688	4470100
157	2021-03-08	86.13999938964844	87.51000213623047	85.88999938964844	86.36000061035156	83.16692352294922	3841500
158	2021-03-09	86.69000244140625	87.72000122070312	86.2300033569336	87.06999969482422	83.85067749023438	7211700
159	2021-03-10	87.06999969482422	87.5	85.87999725341797	86.76000213623047	83.55213928222656	4644300
160	2021-03-11	86.48999786376953	87.51000213623047	86.05999755859375	86.62999725341797	83.42694091796875	3540300
161	2021-03-12	87.41999816894531	87.79000091552734	86.8499984741211	87.72000122070312	84.47664642333984	3070300
162	2021-03-15	88.0	88.36000061035156	87.16000366210938	87.68000030517578	84.43812561035156	5626500
163	2021-03-16	87.08000183105469	88.23999786376953	87.05999755859375	88.19999694824219	84.93888854980469	6356400
164	2021-03-17	88.47000122070312	89.20999908447266	88.11000061035156	89.19999694824219	85.90192413330078	4938300
165	2021-03-18	89.0	91.25	88.8499984741211	90.55999755859375	87.21163940429688	10661100
166	2021-03-19	89.13999938964844	90.0199966430664	88.56999969482422	89.25	87.10427856445312	10234700
167	2021-03-22	88.80999755859375	90.0	88.18000030517578	89.9800033569336	87.81673431396484	5804300
168	2021-03-23	89.48999786376953	89.58999633789062	87.77999877929688	88.05000305175781	85.93313598632812	4468600
169	2021-03-24	87.9000015258789	89.36000061035156	87.7300033569336	88.55000305175781	86.42111206054688	4296000
170	2021-03-25	88.51000213623047	88.91000366210938	87.76000213623047	88.69000244140625	86.55774688720703	3528800
171	2021-03-26	89.29000091552734	90.72000122070312	88.38999938964844	90.58000183105469	88.40230560302734	5045500
172	2021-03-29	90.33999633789062	91.0999984741211	89.7699966430664	90.98999786376953	88.80245208740234	4433600
173	2021-03-30	91.0	91.12000274658203	89.02999877929688	89.3499984741211	87.20187377929688	3659800
174	2021-03-31	88.88999938964844	89.20999908447266	88.55999755859375	88.73999786376953	86.6065444946289	4916000
175	2021-04-01	88.41999816894531	88.9000015258789	87.33000183105469	88.05999755859375	85.94288635253906	4647100
176	2021-04-05	88.5199966430664	89.41999816894531	88.5199966430664	88.5999984741211	86.46990966796875	3593300
177	2021-04-06	88.41000366210938	89.04000091552734	87.66999816894531	88.62999725341797	86.49918365478516	3780100
178	2021-04-07	88.75	89.04000091552734	87.73999786376953	88.27999877929688	86.15760040283203	3354600
179	2021-04-08	88.5199966430664	89.66000366210938	88.30000305175781	89.44000244140625	87.28971099853516	5045000
180	2021-04-09	89.69999694824219	91.11000061035156	89.56999969482422	91.06999969482422	88.88052368164062	5181100
181	2021-04-12	91.1500015258789	91.75	90.83000183105469	91.38999938964844	89.19283294677734	4366500
182	2021-04-13	90.11000061035156	91.0	89.98999786376953	90.77999877929688	88.59749603271484	5639700
183	2021-04-14	90.7300033569336	91.29000091552734	90.43000030517578	91.06999969482422	88.88052368164062	4058600
184	2021-04-15	91.69000244140625	92.54000091552734	91.4000015258789	91.83000183105469	89.62225341796875	4333200
185	2021-04-16	92.44000244140625	93.08999633789062	91.94999694824219	92.91000366210938	90.6762924194336	4948500
186	2021-04-19	93.3499984741211	93.43000030517578	91.45999908447266	91.66999816894531	89.46610260009766	7362900
187	2021-04-20	91.08999633789062	94.63999938964844	90.20999908447266	94.0	91.7400894165039	8163900
188	2021-04-21	94.0	95.5999984741211	93.97000122070312	94.19000244140625	91.9255142211914	5418300
189	2021-04-22	94.0	94.7300033569336	93.76000213623047	94.01000213623047	91.74984741210938	4861000
190	2021-04-23	93.47000122070312	94.70999908447266	93.37999725341797	94.61000061035156	92.33541870117188	3747100
191	2021-04-26	94.58999633789062	94.83000183105469	94.01000213623047	94.38999938964844	92.12071228027344	3157000
192	2021-04-27	94.47000122070312	94.80000305175781	94.1500015258789	94.51000213623047	92.23782348632812	4044300
193	2021-04-28	95.0	95.2699966430664	94.05999755859375	94.1500015258789	91.88648223876953	3069500
194	2021-04-29	94.27999877929688	95.18000030517578	93.80999755859375	95.08999633789062	92.80387115478516	4701800
195	2021-04-30	95.37999725341797	95.4000015258789	94.4000015258789	95.0	92.7160415649414	5031600
196	2021-05-03	95.51000213623047	96.54000091552734	95.1500015258789	95.8499984741211	93.54560089111328	3755000
197	2021-05-04	95.83000183105469	96.2300033569336	94.5999984741211	94.91000366210938	92.62821197509766	5339700
198	2021-05-05	94.80999755859375	95.54000091552734	94.5999984741211	95.44000244140625	93.14546966552734	4029800
199	2021-05-06	95.98999786376953	96.9800033569336	95.68000030517578	96.81999969482422	94.49227905273438	6201100
200	2021-05-07	96.62999725341797	97.62000274658203	96.37999725341797	97.41000366210938	95.06810760498047	2718600
201	2021-05-10	97.62999725341797	98.62000274658203	97.58000183105469	98.05999755859375	95.70246887207031	4465800
202	2021-05-11	98.33999633789062	98.45999908447266	96.56999969482422	97.29000091552734	94.95098876953125	3544000
203	2021-05-12	97.56999969482422	97.83000183105469	96.08999633789062	96.19999694824219	93.8871841430664	3828000
204	2021-05-13	95.93000030517578	97.9800033569336	95.83000183105469	97.55000305175781	95.20474243164062	4091200
205	2021-05-14	97.94999694824219	98.55999755859375	97.63999938964844	97.69999694824219	95.35112762451172	2375100
206	2021-05-17	97.51000213623047	98.2699966430664	97.51000213623047	97.55000305175781	95.20474243164062	2251500
207	2021-05-18	97.51000213623047	97.91999816894531	97.08000183105469	97.69000244140625	95.34137725830078	3240100
208	2021-05-19	97.36000061035156	97.36000061035156	95.83999633789062	96.30999755859375	93.99454498291016	5339000
209	2021-05-20	96.20999908447266	97.77999877929688	96.11000061035156	97.41999816894531	95.0778579711914	2582600
210	2021-05-21	97.6500015258789	97.98999786376953	96.69999694824219	97.41999816894531	95.0778579711914	3489000
211	2021-05-24	97.76000213623047	98.48999786376953	97.26000213623047	98.16000366210938	95.8000717163086	3044000
212	2021-05-25	98.04000091552734	98.30000305175781	96.69999694824219	97.5199966430664	95.17545318603516	3371600
213	2021-05-26	97.43000030517578	97.69999694824219	96.8499984741211	97.30999755859375	94.97050476074219	2788700
214	2021-05-27	97.47000122070312	97.79000091552734	96.30999755859375	96.68000030517578	94.35565185546875	3342700
215	2021-05-28	96.5	97.20999908447266	96.37999725341797	96.43000030517578	94.11166381835938	3746600
216	2021-06-01	97.01000213623047	97.58999633789062	96.54000091552734	96.77999877929688	94.4532470703125	2717200
217	2021-06-02	97.20999908447266	97.37000274658203	96.41000366210938	96.80999755859375	94.4825210571289	4373000
218	2021-06-03	96.2699966430664	97.51000213623047	96.08000183105469	97.37000274658203	95.02906799316406	3367300
219	2021-06-04	98.0	98.12999725341797	97.47000122070312	97.9000015258789	95.54632568359375	4471600
220	2021-06-07	98.08999633789062	98.68000030517578	97.80000305175781	98.55999755859375	96.1904525756836	4370500
221	2021-06-08	98.69999694824219	98.94999694824219	96.20999908447266	96.4000015258789	94.08238983154297	5455500
222	2021-06-09	96.41000366210938	97.30999755859375	96.23999786376953	96.75	94.42396545410156	2555000
223	2021-06-10	96.80999755859375	97.5999984741211	96.80999755859375	97.55000305175781	95.20474243164062	3065900
224	2021-06-11	98.0999984741211	98.86000061035156	97.80999755859375	98.83999633789062	96.4637222290039	5530600
225	2021-06-14	99.19999694824219	100.62000274658203	98.77999877929688	100.5	98.08380889892578	9309500
226	2021-06-15	100.41000366210938	100.87000274658203	100.05000305175781	100.45999908447266	98.04476928710938	4252900
227	2021-06-16	100.87000274658203	100.94999694824219	99.51000213623047	99.91999816894531	97.51775360107422	7440000
228	2021-06-17	100.0	100.66000366210938	99.66999816894531	100.0	97.59583282470703	6795600
229	2021-06-18	99.18000030517578	99.87000274658203	98.20999908447266	99.5	97.10784912109375	15687000
230	2021-06-21	100.0	100.55999755859375	99.7300033569336	100.16000366210938	97.75199127197266	11527100
231	2021-06-22	100.0	100.79000091552734	99.83999633789062	100.0	97.59583282470703	3750600
232	2021-06-23	100.0199966430664	100.68000030517578	99.94000244140625	100.05000305175781	97.64463806152344	10206100
233	2021-06-24	97.91999816894531	99.18000030517578	97.91999816894531	99.02999877929688	97.82243347167969	5180300
234	2021-06-25	99.02999877929688	99.1500015258789	98.70999908447266	99.04000091552734	97.83231353759766	5920500
235	2021-06-28	99.3499984741211	99.44999694824219	98.47000122070312	98.66999816894531	97.46682739257812	3933600
236	2021-06-29	98.94999694824219	98.94999694824219	97.51000213623047	97.94000244140625	96.7457275390625	3237500
237	2021-06-30	98.19999694824219	99.30000305175781	98.02999877929688	99.11000061035156	97.90145874023438	3846700
238	2021-07-01	99.20999908447266	100.4800033569336	99.16000366210938	99.88999938964844	98.67195129394531	3614100
239	2021-07-02	100.0	100.52999877929688	99.72000122070312	100.30000305175781	99.07695007324219	2763200
240	2021-07-06	99.88999938964844	100.05999755859375	98.19999694824219	98.6500015258789	97.44707489013672	3486800
241	2021-07-07	98.6500015258789	99.0999984741211	98.23999786376953	98.79000091552734	97.58536529541016	3567000
242	2021-07-08	98.16999816894531	98.98999786376953	98.08999633789062	98.37000274658203	97.17048645019531	3498000
243	2021-07-09	99.37000274658203	100.19999694824219	98.93000030517578	99.4000015258789	98.18792724609375	5059100
244	2021-07-12	98.88999938964844	99.37000274658203	98.19999694824219	98.55000305175781	97.3482894897461	4984500
245	2021-07-13	98.30999755859375	98.55000305175781	97.37000274658203	97.70999908447266	96.5185317993164	5129100
246	2021-07-14	98.0	99.62000274658203	97.81999969482422	99.55999755859375	98.3459701538086	2875900
247	2021-07-15	98.79000091552734	99.52999877929688	98.79000091552734	99.30999755859375	98.0990219116211	2915900
248	2021-07-16	99.52999877929688	99.76000213623047	98.83000183105469	98.9000015258789	97.69402313232422	3122600
249	2021-07-19	98.68000030517578	98.81999969482422	96.68000030517578	97.93000030517578	96.73584747314453	4669100
250	2021-07-20	96.01000213623047	96.95999908447266	93.94000244140625	94.93000030517578	93.77243041992188	6816200
251	2021-07-21	95.6500015258789	96.77999877929688	95.20999908447266	96.54000091552734	95.36280059814453	4108000
252	2021-07-22	96.19000244140625	97.27999877929688	95.69999694824219	97.23999786376953	96.05426025390625	3949000
253	2021-07-23	97.76000213623047	98.7300033569336	97.33999633789062	98.4000015258789	97.20011901855469	2204800
254	2021-07-26	98.08000183105469	99.2300033569336	98.05000305175781	99.04000091552734	97.83231353759766	3593600
255	2021-07-27	99.19000244140625	100.30999755859375	98.87999725341797	99.83999633789062	98.62255859375	2889300
256	2021-07-28	99.87999725341797	99.97000122070312	98.8499984741211	98.94000244140625	97.73353576660156	3022100
257	2021-07-29	99.30000305175781	100.62999725341797	99.0999984741211	100.29000091552734	99.06707000732422	3273900
258	2021-07-30	100.08999633789062	100.44999694824219	99.5199966430664	100.08999633789062	98.8695068359375	3523100
259	2021-08-02	100.63999938964844	101.5199966430664	99.80999755859375	100.02999877929688	98.81024169921875	3327400
260	2021-08-03	100.23999786376953	100.8499984741211	99.62999725341797	100.44000244140625	99.21524810791016	3052600
261	2021-08-04	100.44000244140625	100.66000366210938	99.08999633789062	99.48999786376953	98.27682495117188	2591700
262	2021-08-05	99.87000274658203	100.12999725341797	99.19999694824219	99.58999633789062	98.37560272216797	1945100
263	2021-08-06	99.87999725341797	100.0199966430664	98.9800033569336	99.20999908447266	98.000244140625	2515800
264	2021-08-09	99.05000305175781	99.43000030517578	98.58000183105469	99.19999694824219	97.99036407470703	2029900
265	2021-08-10	99.5199966430664	100.51000213623047	99.1500015258789	99.95999908447266	98.74109649658203	2147000
266	2021-08-11	100.41000366210938	100.55000305175781	99.72000122070312	99.76000213623047	98.54353332519531	2915200
267	2021-08-12	99.7300033569336	100.1500015258789	99.27999877929688	100.01000213623047	98.79048919677734	2899800
268	2021-08-13	100.33000183105469	101.83000183105469	100.02999877929688	101.58999633789062	100.3512191772461	2215000
269	2021-08-16	101.83000183105469	102.43000030517578	101.41000366210938	102.38999938964844	101.14146423339844	3047600
270	2021-08-17	102.30000305175781	103.0	101.75	102.5	101.2501220703125	3911400
271	2021-08-18	101.83000183105469	102.23999786376953	100.8499984741211	100.94999694824219	99.71902465820312	2559700
272	2021-08-19	100.30000305175781	101.6500015258789	100.01000213623047	101.41999816894531	100.18328857421875	2996900
273	2021-08-20	101.20999908447266	101.94999694824219	100.86000061035156	101.41999816894531	100.18328857421875	2114600
274	2021-08-23	101.72000122070312	102.08000183105469	100.7699966430664	100.8499984741211	99.6202392578125	2782500
275	2021-08-24	100.61000061035156	100.76000213623047	99.6500015258789	100.62999725341797	99.40292358398438	2627700
276	2021-08-25	100.79000091552734	101.7300033569336	100.26000213623047	101.23999786376953	100.00548553466797	2213600
277	2021-08-26	101.2699966430664	101.63999938964844	100.80999755859375	101.25	100.01536560058594	1723800
278	2021-08-27	101.80999755859375	102.41000366210938	101.3499984741211	102.0999984741211	100.85499572753906	2994400
279	2021-08-30	102.0999984741211	103.18000030517578	101.80000305175781	103.06999969482422	101.81317138671875	2371300
280	2021-08-31	103.02999877929688	103.62999725341797	102.69000244140625	103.0	101.74402618408203	3876900
281	2021-09-01	103.1500015258789	103.61000061035156	102.27999877929688	103.55999755859375	102.29719543457031	3051500
282	2021-09-02	104.0	105.6500015258789	103.9000015258789	105.63999938964844	104.35183715820312	4366400
283	2021-09-03	105.44000244140625	106.25	104.9800033569336	106.0999984741211	104.80622100830078	2961300
284	2021-09-07	105.30000305175781	106.51000213623047	105.08999633789062	106.05999755859375	104.76670837402344	6390600
285	2021-09-08	104.9800033569336	105.27999877929688	102.3499984741211	103.68000030517578	102.41573333740234	6060200
286	2021-09-09	103.27999877929688	103.66999816894531	102.2300033569336	102.58000183105469	101.32914733886719	4824600
287	2021-09-10	103.1500015258789	104.95999908447266	103.01000213623047	103.56999969482422	102.30707550048828	3944000
288	2021-09-13	103.80000305175781	104.33999633789062	102.08000183105469	102.58999633789062	101.33901977539062	3780700
289	2021-09-14	102.58999633789062	103.0	101.7699966430664	101.95999908447266	100.71670532226562	3155000
290	2021-09-15	102.11000061035156	104.05000305175781	101.94999694824219	104.0	102.7318344116211	5166000
291	2021-09-16	103.62000274658203	104.0	102.04000091552734	102.83000183105469	101.57610321044922	4113700
292	2021-09-17	102.12000274658203	102.69999694824219	101.75	101.86000061035156	100.61792755126953	8748200
293	2021-09-20	100.66999816894531	101.30000305175781	99.83000183105469	100.98999786376953	99.75853729248047	6580100
294	2021-09-21	101.47000122070312	102.18000030517578	100.29000091552734	100.51000213623047	99.28439331054688	3893900
295	2021-09-22	101.36000061035156	101.38999938964844	100.30999755859375	100.51000213623047	99.28439331054688	3768100
296	2021-09-23	100.97000122070312	102.02999877929688	100.5	101.44999694824219	100.21292114257812	4029000
297	2021-09-24	101.3499984741211	102.08000183105469	101.0999984741211	101.81999969482422	100.57841491699219	3523800
298	2021-09-27	101.62000274658203	103.04000091552734	101.62000274658203	102.51000213623047	101.26000213623047	4414900
299	2021-09-28	101.30000305175781	101.30000305175781	98.12000274658203	98.41999816894531	98.41999816894531	6281700
300	2021-09-29	98.52999877929688	99.75	98.31999969482422	99.48999786376953	99.48999786376953	3172600
301	2021-09-30	99.16999816894531	99.27999877929688	94.37000274658203	94.79000091552734	94.79000091552734	7261300
302	2021-10-01	95.16999816894531	96.30000305175781	94.83000183105469	96.08000183105469	96.08000183105469	4585000
303	2021-10-04	96.19999694824219	96.94999694824219	95.41000366210938	96.19000244140625	96.19000244140625	4091500
304	2021-10-05	96.61000061035156	96.94999694824219	95.7699966430664	96.38999938964844	96.38999938964844	4250200
305	2021-10-06	95.5199966430664	96.88999938964844	95.11000061035156	96.63999938964844	96.63999938964844	3309000
306	2021-10-07	97.41999816894531	97.91000366210938	95.44000244140625	95.6500015258789	95.6500015258789	4343700
307	2021-10-08	95.91000366210938	96.25	95.18000030517578	95.3499984741211	95.3499984741211	3976300
308	2021-10-11	95.30000305175781	95.69999694824219	94.8499984741211	95.12000274658203	95.12000274658203	2840200
309	2021-10-12	95.48999786376953	96.2699966430664	95.3499984741211	95.58000183105469	95.58000183105469	3168700
310	2021-10-13	95.58000183105469	97.66000366210938	95.19999694824219	97.47000122070312	97.47000122070312	4996100
311	2021-10-14	98.31999969482422	99.36000061035156	97.79000091552734	98.8499984741211	98.8499984741211	4477800
312	2021-10-15	99.4000015258789	99.7300033569336	98.05999755859375	98.37000274658203	98.37000274658203	3971000
313	2021-10-18	97.33999633789062	97.75	96.55000305175781	97.44999694824219	97.44999694824219	3826600
314	2021-10-19	96.19999694824219	97.52999877929688	95.70999908447266	95.79000091552734	95.79000091552734	4223900
315	2021-10-20	95.91000366210938	97.55000305175781	95.69999694824219	97.0199966430664	97.0199966430664	3778600
316	2021-10-21	96.62000274658203	96.91000366210938	96.16999816894531	96.5199966430664	96.5199966430664	3601900
317	2021-10-22	96.54000091552734	97.29000091552734	96.22000122070312	96.87999725341797	96.87999725341797	3310200
318	2021-10-25	97.47000122070312	97.47000122070312	96.19999694824219	96.54000091552734	96.54000091552734	3934900
319	2021-10-26	96.30000305175781	96.66999816894531	95.62999725341797	96.19999694824219	96.19999694824219	3150900
320	2021-10-27	96.68000030517578	96.75	94.7300033569336	94.87000274658203	94.87000274658203	3537100
321	2021-10-28	94.44999694824219	96.0199966430664	94.44999694824219	95.97000122070312	95.97000122070312	4754500
322	2021-10-29	95.79000091552734	96.06999969482422	94.30999755859375	94.54000091552734	94.54000091552734	5260500
323	2021-11-01	94.63999938964844	94.63999938964844	93.4000015258789	93.41999816894531	93.41999816894531	3513400
324	2021-11-02	93.62000274658203	94.22000122070312	92.9000015258789	94.0199966430664	94.0199966430664	3480000
325	2021-11-03	93.91000366210938	94.80999755859375	93.5199966430664	94.7300033569336	94.7300033569336	2463500
326	2021-11-04	94.41000366210938	94.51000213623047	93.30999755859375	93.72000122070312	93.72000122070312	2332400
327	2021-11-05	94.25	95.25	94.12999725341797	94.30000305175781	94.30000305175781	2784100
328	2021-11-08	94.58000183105469	94.83000183105469	92.79000091552734	92.88999938964844	92.88999938964844	4623600
329	2021-11-09	93.2699966430664	94.3499984741211	92.58000183105469	93.66999816894531	93.66999816894531	4050800
330	2021-11-10	94.19000244140625	94.56999969482422	93.86000061035156	94.37999725341797	94.37999725341797	3450400
331	2021-11-11	94.6500015258789	95.16999816894531	94.41000366210938	95.0	95.0	3580700
332	2021-11-12	95.45999908447266	95.94000244140625	94.72000122070312	94.76000213623047	94.76000213623047	3110200
333	2021-11-15	95.0	95.52999877929688	94.83000183105469	95.36000061035156	95.36000061035156	2543100
334	2021-11-16	95.12999725341797	95.33999633789062	92.9800033569336	93.06999969482422	93.06999969482422	3960000
335	2021-11-17	93.05000305175781	93.9000015258789	92.8499984741211	93.58999633789062	93.58999633789062	5320300
336	2021-11-18	93.26000213623047	93.41999816894531	90.9800033569336	91.55000305175781	91.55000305175781	5606700
337	2021-11-19	91.83999633789062	91.83999633789062	89.47000122070312	90.4000015258789	90.4000015258789	5700900
338	2021-11-22	90.79000091552734	91.41000366210938	89.0999984741211	89.77999877929688	89.77999877929688	8059100
339	2021-11-23	90.0	90.23999786376953	89.36000061035156	89.6500015258789	89.6500015258789	6103400
340	2021-11-24	89.80999755859375	91.11000061035156	89.61000061035156	90.02999877929688	90.02999877929688	5066500
341	2021-11-26	88.91000366210938	89.0	88.02999877929688	88.68000030517578	88.68000030517578	2668800
342	2021-11-29	88.11000061035156	88.70999908447266	86.72000122070312	87.3499984741211	87.3499984741211	7245500
343	2021-11-30	86.27999877929688	86.95999908447266	85.63999938964844	85.94000244140625	85.94000244140625	7378500
344	2021-12-01	86.9800033569336	88.80999755859375	86.66000366210938	86.87000274658203	86.87000274658203	6109900
345	2021-12-02	87.63999938964844	88.87999725341797	87.31999969482422	87.83999633789062	87.83999633789062	5763000
346	2021-12-03	88.62999725341797	89.51000213623047	87.94999694824219	89.37999725341797	89.37999725341797	7368200