Volt/voltron/data/PM.csv

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