Volt/voltron/data/PNC.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	108.06999969482422	108.87000274658203	106.7300033569336	106.83999633789062	102.96131134033203	1991200
3	2020-07-27	105.75	105.75	103.83999633789062	104.91999816894531	101.11102294921875	1884300
4	2020-07-28	104.41000366210938	105.62999725341797	104.41000366210938	104.83000183105469	101.0242919921875	1335800
5	2020-07-29	104.31999969482422	109.30000305175781	104.05000305175781	108.94999694824219	104.9947280883789	2604900
6	2020-07-30	106.44999694824219	106.62000274658203	104.33999633789062	106.2699966430664	102.4120101928711	1736700
7	2020-07-31	106.44999694824219	106.77999877929688	104.05999755859375	106.66999816894531	102.7974853515625	2082300
8	2020-08-03	106.54000091552734	107.5999984741211	105.30000305175781	105.93000030517578	102.0843505859375	1913200
9	2020-08-04	106.13999938964844	106.13999938964844	104.83000183105469	105.29000091552734	101.46759033203125	1645300
10	2020-08-05	106.19000244140625	106.77999877929688	105.36000061035156	106.55999755859375	102.69149017333984	2290700
11	2020-08-06	105.79000091552734	107.37999725341797	105.6500015258789	107.02999877929688	103.14442443847656	1632600
12	2020-08-07	105.83000183105469	110.02999877929688	105.80999755859375	109.69999694824219	105.71748352050781	2797800
13	2020-08-10	110.1500015258789	111.61000061035156	109.37999725341797	109.66000366210938	105.67893981933594	2066900
14	2020-08-11	112.73999786376953	115.29000091552734	111.93000030517578	112.47000122070312	108.38693237304688	2910700
15	2020-08-12	114.7300033569336	114.8499984741211	110.4000015258789	112.0	107.93400573730469	2005600
16	2020-08-13	110.45999908447266	111.79000091552734	109.83000183105469	111.01000213623047	106.97994232177734	1271000
17	2020-08-14	109.80000305175781	112.48999786376953	109.5	111.75	107.69306945800781	1831000
18	2020-08-17	110.4000015258789	111.05000305175781	109.54000091552734	110.33000183105469	106.32463073730469	2513600
19	2020-08-18	109.94000244140625	110.33000183105469	106.80999755859375	107.08000183105469	103.19261169433594	2431300
20	2020-08-19	106.87000274658203	108.75	106.16999816894531	106.38999938964844	102.52766418457031	1989200
21	2020-08-20	105.08000183105469	106.43000030517578	104.41000366210938	106.08000183105469	102.22891998291016	2003900
22	2020-08-21	105.80000305175781	106.98999786376953	105.5	106.44999694824219	102.5854721069336	2208300
23	2020-08-24	106.88999938964844	109.87999725341797	106.5	109.80000305175781	105.8138656616211	1704700
24	2020-08-25	111.44999694824219	112.0	109.56999969482422	110.7699966430664	106.74864959716797	2044200
25	2020-08-26	110.51000213623047	111.31999969482422	109.5199966430664	110.30999755859375	106.30535125732422	2058200
26	2020-08-27	110.04000091552734	113.4800033569336	109.55000305175781	112.5	108.41584777832031	1857200
27	2020-08-28	113.19999694824219	113.19999694824219	111.41000366210938	112.3499984741211	108.27128601074219	1311800
28	2020-08-31	112.04000091552734	112.26000213623047	111.0999984741211	111.19999694824219	107.16304016113281	2158300
29	2020-09-01	109.80999755859375	112.38999938964844	109.54000091552734	111.5999984741211	107.54851531982422	1705800
30	2020-09-02	111.0	113.0	110.62000274658203	112.4000015258789	108.31947326660156	1624900
31	2020-09-03	113.76000213623047	116.66999816894531	110.94000244140625	111.66999816894531	107.61598205566406	1869700
32	2020-09-04	113.97000122070312	115.55999755859375	111.33999633789062	113.0999984741211	108.99405670166016	1466800
33	2020-09-08	111.61000061035156	112.11000061035156	108.83999633789062	110.30000305175781	106.29570770263672	2045300
34	2020-09-09	111.27999877929688	111.27999877929688	109.7699966430664	109.91000366210938	105.91986846923828	1074900
35	2020-09-10	110.61000061035156	111.58999633789062	108.19000244140625	108.22000122070312	104.29122924804688	2031400
36	2020-09-11	109.08000183105469	111.26000213623047	108.3499984741211	110.75	106.72937774658203	1632000
37	2020-09-14	111.5	115.08000183105469	111.2300033569336	114.18000030517578	110.03485107421875	1504300
38	2020-09-15	113.69999694824219	114.43000030517578	110.69999694824219	111.29000091552734	107.24977111816406	1998400
39	2020-09-16	111.1500015258789	115.12999725341797	110.73999786376953	113.63999938964844	109.51445770263672	2254100
40	2020-09-17	111.58000183105469	113.58999633789062	111.0	111.87999725341797	107.81834411621094	1767400
41	2020-09-18	110.98999786376953	112.4000015258789	110.66999816894531	111.76000213623047	107.70270538330078	2233000
42	2020-09-21	108.91999816894531	110.56999969482422	107.4800033569336	108.83999633789062	104.88871765136719	2097800
43	2020-09-22	108.18000030517578	108.83999633789062	104.16999816894531	105.36000061035156	101.5350570678711	2879400
44	2020-09-23	105.7300033569336	107.33999633789062	102.41999816894531	102.4800033569336	98.75961303710938	2013000
45	2020-09-24	103.43000030517578	105.38999938964844	101.58000183105469	103.44999694824219	99.69438171386719	1895800
46	2020-09-25	102.26000213623047	105.05000305175781	102.01000213623047	104.9000015258789	101.09175872802734	1381300
47	2020-09-28	106.81999969482422	109.1500015258789	106.55000305175781	108.12999725341797	104.2044906616211	1543000
48	2020-09-29	107.5	107.76000213623047	105.16000366210938	106.93000030517578	103.04805755615234	1625300
49	2020-09-30	107.55000305175781	110.27999877929688	107.36000061035156	109.91000366210938	105.91986846923828	2501100
50	2020-10-01	110.05000305175781	110.9000015258789	108.37000274658203	109.43000030517578	105.4572982788086	1596500
51	2020-10-02	108.08999633789062	113.0	107.79000091552734	112.16000366210938	108.08818817138672	2125200
52	2020-10-05	113.47000122070312	114.97000122070312	112.5	114.80000305175781	110.63235473632812	1852000
53	2020-10-06	115.98999786376953	117.16000366210938	112.58999633789062	113.16999816894531	109.0615234375	1943200
54	2020-10-07	114.33999633789062	117.04000091552734	114.25	115.18000030517578	110.99854278564453	2387000
55	2020-10-08	115.80000305175781	117.02999877929688	115.0999984741211	116.54000091552734	112.30917358398438	2514100
56	2020-10-09	117.11000061035156	117.22000122070312	114.83999633789062	115.4800033569336	111.28765106201172	1963500
57	2020-10-12	115.51000213623047	116.83000183105469	115.22000122070312	116.27999877929688	112.05860900878906	1517300
58	2020-10-13	115.86000061035156	116.2300033569336	111.9000015258789	112.51000213623047	108.42548370361328	2314400
59	2020-10-14	112.18000030517578	114.38999938964844	109.54000091552734	109.83000183105469	105.84276580810547	2675900
60	2020-10-15	108.33999633789062	109.55999755859375	107.55000305175781	109.55999755859375	106.69979858398438	2503100
61	2020-10-16	109.58000183105469	111.51000213623047	108.88999938964844	111.4800033569336	108.5696792602539	1982600
62	2020-10-19	111.91000366210938	112.2300033569336	109.76000213623047	109.98999786376953	107.11857604980469	1949900
63	2020-10-20	110.9800033569336	113.8499984741211	110.9800033569336	112.05999755859375	109.13452911376953	1826000
64	2020-10-21	112.0199966430664	112.7300033569336	110.45999908447266	110.63999938964844	107.7516098022461	1281700
65	2020-10-22	110.87000274658203	115.38999938964844	110.62000274658203	115.31999969482422	112.30943298339844	1825000
66	2020-10-23	116.22000122070312	116.5199966430664	113.5999984741211	114.80999755859375	111.812744140625	1435700
67	2020-10-26	113.36000061035156	113.4000015258789	110.08000183105469	111.62999725341797	108.71575927734375	1739900
68	2020-10-27	111.05999755859375	111.08000183105469	108.9800033569336	109.19000244140625	106.33946228027344	1793700
69	2020-10-28	107.70999908447266	110.06999969482422	107.63999938964844	108.72000122070312	105.88172912597656	3221700
70	2020-10-29	108.19000244140625	110.66000366210938	106.8499984741211	109.81999969482422	106.95301818847656	1813100
71	2020-10-30	109.45999908447266	112.01000213623047	108.58999633789062	111.87999725341797	108.959228515625	2261500
72	2020-11-02	113.48999786376953	116.13999938964844	112.19000244140625	114.44999694824219	111.4621353149414	3411600
73	2020-11-03	117.29000091552734	120.08000183105469	116.86000061035156	119.38999938964844	116.27317810058594	3057500
74	2020-11-04	116.19999694824219	116.48999786376953	112.19999694824219	112.86000061035156	109.91365051269531	2136100
75	2020-11-05	113.12999725341797	117.5999984741211	113.0999984741211	117.16999816894531	114.11112976074219	2069300
76	2020-11-06	117.83999633789062	117.83999633789062	114.13999938964844	114.68000030517578	111.68614196777344	1682200
77	2020-11-09	125.55999755859375	129.55999755859375	125.05000305175781	127.9800033569336	124.63893127441406	3978400
78	2020-11-10	129.0	129.0	126.0	126.73999786376953	123.4312973022461	3765800
79	2020-11-11	127.4000015258789	127.4000015258789	123.0199966430664	125.44000244140625	122.16523742675781	3130700
80	2020-11-12	123.30999755859375	123.30999755859375	118.79000091552734	121.0	117.84114837646484	2269700
81	2020-11-13	122.0	123.77999877929688	121.5	122.77999877929688	119.57467651367188	1560900
82	2020-11-16	125.7699966430664	127.0199966430664	124.5	126.29000091552734	122.99304962158203	5431000
83	2020-11-17	124.91999816894531	127.06999969482422	123.2699966430664	126.88999938964844	123.57738494873047	3668100
84	2020-11-18	127.5199966430664	131.30999755859375	126.56999969482422	129.3000030517578	125.9244613647461	3782400
85	2020-11-19	128.05999755859375	130.36000061035156	126.25	130.3000030517578	126.89836883544922	2205600
86	2020-11-20	128.80999755859375	130.32000732421875	127.75	128.89999389648438	125.53489685058594	2245100
87	2020-11-23	132.22000122070312	134.16000366210938	130.66000366210938	133.64999389648438	130.16090393066406	2151100
88	2020-11-24	136.63999938964844	140.24000549316406	136.14999389648438	140.11000061035156	136.45225524902344	2933900
89	2020-11-25	139.10000610351562	141.82000732421875	137.47999572753906	140.64999389648438	136.9781494140625	3066400
90	2020-11-27	140.60000610351562	140.69000244140625	138.75	139.7899932861328	136.14059448242188	1178200
91	2020-11-30	138.27999877929688	139.5399932861328	137.77000427246094	138.07000732421875	134.46551513671875	4297600
92	2020-12-01	140.24000549316406	141.39999389648438	139.88999938964844	140.72000122070312	137.0463409423828	3129500
93	2020-12-02	139.89999389648438	141.69000244140625	139.63999938964844	141.3800048828125	137.68911743164062	1849400
94	2020-12-03	140.72000122070312	142.1300048828125	139.83999633789062	141.25	137.56248474121094	2609900
95	2020-12-04	142.8000030517578	143.5	141.42999267578125	142.52999877929688	138.80908203125	1526100
96	2020-12-07	141.44000244140625	141.9499969482422	139.52000427246094	141.80999755859375	138.10787963867188	1634300
97	2020-12-08	140.05999755859375	142.42999267578125	139.8000030517578	141.42999267578125	137.73779296875	1364800
98	2020-12-09	142.66000366210938	143.82000732421875	141.49000549316406	143.27999877929688	139.5395050048828	2053900
99	2020-12-10	142.5	144.14999389648438	141.6699981689453	143.99000549316406	140.23097229003906	1635900
100	2020-12-11	142.94000244140625	143.75999450683594	139.3000030517578	143.66000366210938	139.90957641601562	1541100
101	2020-12-14	145.3699951171875	145.4199981689453	141.02999877929688	141.7899932861328	138.08837890625	2210900
102	2020-12-15	142.63999938964844	143.64999389648438	141.07000732421875	143.14999389648438	139.4128875732422	2206500
103	2020-12-16	143.85000610351562	145.47999572753906	142.8800048828125	145.25	141.45806884765625	1767700
104	2020-12-17	144.97000122070312	145.69000244140625	143.5800018310547	145.02000427246094	141.2340850830078	1565800
105	2020-12-18	144.97999572753906	145.49000549316406	143.22999572753906	144.91000366210938	141.126953125	4523400
106	2020-12-21	146.0500030517578	147.22999572753906	142.66000366210938	144.60000610351562	140.82504272460938	2646500
107	2020-12-22	144.91000366210938	145.17999267578125	142.5	143.72999572753906	139.97775268554688	2197200
108	2020-12-23	144.7899932861328	147.6699981689453	144.16000366210938	146.6999969482422	142.87020874023438	1317100
109	2020-12-24	146.42999267578125	146.69000244140625	144.6699981689453	146.14999389648438	142.33456420898438	518800
110	2020-12-28	147.02000427246094	148.3800048828125	145.85000610351562	146.5399932861328	142.71438598632812	1686800
111	2020-12-29	146.58999633789062	146.6699981689453	144.63999938964844	144.8699951171875	141.08798217773438	1015400
112	2020-12-30	145.47000122070312	147.33999633789062	145.0800018310547	146.88999938964844	143.05523681640625	1002600
113	2020-12-31	146.75	149.30999755859375	145.8300018310547	149.0	145.11016845703125	1353900
114	2021-01-04	149.67999267578125	149.75999450683594	146.0500030517578	149.14999389648438	145.25625610351562	2229500
115	2021-01-05	149.1999969482422	150.57000732421875	147.2899932861328	148.36000061035156	144.4868927001953	2907500
116	2021-01-06	152.30999755859375	158.25	152.14999389648438	156.50999450683594	152.42410278320312	3067000
117	2021-01-07	159.11000061035156	162.74000549316406	158.9499969482422	159.0	154.84910583496094	2520800
118	2021-01-08	158.47999572753906	159.22000122070312	156.10000610351562	158.19000244140625	154.0602569580078	1842300
119	2021-01-11	157.1999969482422	159.9600067138672	155.4600067138672	159.3800048828125	155.21920776367188	1978600
120	2021-01-12	161.0	162.64999389648438	159.5800018310547	161.72999572753906	157.50784301757812	2025100
121	2021-01-13	160.05999755859375	161.5	158.27999877929688	159.10000610351562	154.94650268554688	1986900
122	2021-01-14	160.11000061035156	162.07000732421875	159.5399932861328	161.5	157.28384399414062	2036900
123	2021-01-15	157.17999267578125	158.74000549316406	154.3699951171875	154.77999877929688	151.82034301757812	3289200
124	2021-01-19	155.75999450683594	156.52000427246094	154.2100067138672	156.0	153.01702880859375	2560800
125	2021-01-20	156.0	156.42999267578125	154.66000366210938	156.25999450683594	153.2720489501953	1635900
126	2021-01-21	156.2899932861328	156.2899932861328	152.99000549316406	153.69000244140625	150.75119018554688	2286000
127	2021-01-22	151.47000122070312	153.05999755859375	151.3300018310547	152.57000732421875	149.6526336669922	1835400
128	2021-01-25	150.36000061035156	151.10000610351562	146.8699951171875	150.47000122070312	147.5927734375	2043900
129	2021-01-26	151.3699951171875	151.6999969482422	147.82000732421875	148.05999755859375	145.22885131835938	1775500
130	2021-01-27	145.8300018310547	145.8300018310547	141.60000610351562	144.44000244140625	141.67808532714844	2958700
131	2021-01-28	146.75999450683594	148.77999877929688	145.47999572753906	147.7899932861328	144.96400451660156	1515900
132	2021-01-29	147.6699981689453	147.77000427246094	142.97999572753906	143.52000427246094	140.77566528320312	2686800
133	2021-02-01	144.74000549316406	146.3000030517578	143.69000244140625	145.86000061035156	143.0709228515625	1481900
134	2021-02-02	147.8300018310547	152.89999389648438	147.55999755859375	150.39999389648438	147.5240936279297	1778100
135	2021-02-03	149.9499969482422	152.5	149.89999389648438	152.1999969482422	149.28968811035156	1784200
136	2021-02-04	153.38999938964844	156.75999450683594	153.3300018310547	156.67999267578125	153.68402099609375	1569600
137	2021-02-05	158.02000427246094	158.5	155.8800048828125	156.94000244140625	153.93905639648438	1260300
138	2021-02-08	156.80999755859375	158.8300018310547	156.69000244140625	158.7899932861328	155.753662109375	1310700
139	2021-02-09	157.97999572753906	158.66000366210938	156.6199951171875	158.13999938964844	155.11610412597656	1555700
140	2021-02-10	159.42999267578125	160.97999572753906	157.91000366210938	160.11000061035156	157.04843139648438	1628300
141	2021-02-11	159.82000732421875	161.3000030517578	157.7100067138672	159.30999755859375	156.26373291015625	1387500
142	2021-02-12	159.58999633789062	162.5	159.3300018310547	162.27000427246094	159.16714477539062	1230800
143	2021-02-16	163.52000427246094	171.0	162.75	169.91000366210938	166.66104125976562	2947500
144	2021-02-17	169.36000061035156	170.1199951171875	166.67999267578125	167.5500030517578	164.34617614746094	2224100
145	2021-02-18	166.2100067138672	167.4499969482422	164.4600067138672	166.91000366210938	163.71841430664062	1266800
146	2021-02-19	167.32000732421875	171.22000122070312	167.07000732421875	170.41000366210938	167.1514892578125	1380600
147	2021-02-22	169.97999572753906	172.00999450683594	169.60000610351562	170.52000427246094	167.25938415527344	1850600
148	2021-02-23	173.52000427246094	174.00999450683594	170.16000366210938	173.22000122070312	169.9077606201172	2449400
149	2021-02-24	173.6699981689453	179.36000061035156	173.6699981689453	178.47999572753906	175.06716918945312	2008300
150	2021-02-25	180.3000030517578	180.85000610351562	173.1999969482422	173.25999450683594	169.9469757080078	1793100
151	2021-02-26	172.1300048828125	172.6199951171875	168.27999877929688	168.36000061035156	165.14068603515625	2749400
152	2021-03-01	171.3699951171875	174.47999572753906	169.7100067138672	173.07000732421875	169.7606201171875	2142900
153	2021-03-02	173.22000122070312	177.80999755859375	171.85000610351562	173.08999633789062	169.7802276611328	1806800
154	2021-03-03	174.5399932861328	176.8699951171875	173.0	173.35000610351562	170.03526306152344	2099200
155	2021-03-04	173.13999938964844	174.8699951171875	169.0800018310547	172.5800018310547	169.2799835205078	2060900
156	2021-03-05	175.39999389648438	176.89999389648438	169.63999938964844	176.4600067138672	173.08580017089844	2086500
157	2021-03-08	177.74000549316406	181.35000610351562	177.0800018310547	178.82000732421875	175.4006805419922	2029300
158	2021-03-09	175.25999450683594	176.97999572753906	172.0399932861328	173.6300048828125	170.30990600585938	2345800
159	2021-03-10	173.5399932861328	178.3800048828125	173.14999389648438	177.77999877929688	174.38055419921875	1549300
160	2021-03-11	176.3699951171875	178.32000732421875	175.0399932861328	176.92999267578125	173.5467987060547	1298700
161	2021-03-12	179.9499969482422	181.52999877929688	178.92999267578125	181.41000366210938	177.94113159179688	1964900
162	2021-03-15	180.7899932861328	181.05999755859375	176.60000610351562	178.52999877929688	175.1162109375	1851100
163	2021-03-16	176.60000610351562	176.89999389648438	173.74000549316406	176.5800018310547	173.20350646972656	1632400
164	2021-03-17	179.25	180.9600067138672	176.6199951171875	178.42999267578125	175.0181121826172	1460300
165	2021-03-18	180.8699951171875	184.3300018310547	178.99000549316406	179.86000061035156	176.42079162597656	1995300
166	2021-03-19	176.61000061035156	178.05999755859375	174.1699981689453	175.7899932861328	172.42860412597656	6435600
167	2021-03-22	172.7100067138672	173.55999755859375	169.58999633789062	171.22000122070312	167.9459991455078	1971300
168	2021-03-23	169.69000244140625	172.3000030517578	168.44000244140625	169.39999389648438	166.16078186035156	1341900
169	2021-03-24	171.36000061035156	173.13999938964844	170.24000549316406	170.25	166.9945526123047	1476000
170	2021-03-25	170.63999938964844	177.22999572753906	169.61000061035156	177.0	173.615478515625	1999800
171	2021-03-26	179.22999572753906	180.30999755859375	177.10000610351562	179.67999267578125	176.2442169189453	2130200
172	2021-03-29	176.82000732421875	177.66000366210938	173.1999969482422	174.49000549316406	171.15345764160156	1935300
173	2021-03-30	176.0	179.07000732421875	175.77999877929688	177.6199951171875	174.22360229492188	1556600
174	2021-03-31	177.49000549316406	177.85000610351562	174.63999938964844	175.41000366210938	172.0558624267578	1970100
175	2021-04-01	174.4499969482422	177.49000549316406	174.3800048828125	177.41000366210938	174.0176239013672	1501800
176	2021-04-05	179.52999877929688	180.36000061035156	177.83999633789062	178.75999450683594	175.341796875	1866800
177	2021-04-06	177.66000366210938	178.8300018310547	175.9600067138672	177.39999389648438	174.00782775878906	1833800
178	2021-04-07	178.3000030517578	179.64999389648438	176.61000061035156	178.25	174.84156799316406	1951400
179	2021-04-08	177.3300018310547	178.52000427246094	174.5	178.11000061035156	174.70423889160156	1195600
180	2021-04-09	179.75999450683594	180.36000061035156	178.3000030517578	180.2100067138672	176.7640838623047	1302300
181	2021-04-12	180.6300048828125	181.39999389648438	179.77000427246094	180.80999755859375	177.35260009765625	1326100
182	2021-04-13	179.7100067138672	179.8000030517578	177.11000061035156	177.6199951171875	174.22360229492188	1427700
183	2021-04-14	177.00999450683594	180.74000549316406	176.7100067138672	179.33999633789062	175.9107208251953	1936300
184	2021-04-15	178.3800048828125	178.5399932861328	172.1199951171875	174.7899932861328	172.55421447753906	3215500
185	2021-04-16	177.50999450683594	180.25	176.6199951171875	178.86000061035156	176.57215881347656	2503400
186	2021-04-19	179.35000610351562	180.77999877929688	176.94000244140625	177.72000122070312	175.4467315673828	1514700
187	2021-04-20	175.6199951171875	176.1999969482422	170.9600067138672	171.72999572753906	169.53335571289062	2268000
188	2021-04-21	171.02999877929688	175.24000549316406	170.13999938964844	175.1300048828125	172.88986206054688	1590300
189	2021-04-22	175.02999877929688	175.60000610351562	173.08999633789062	173.83999633789062	171.61636352539062	2151400
190	2021-04-23	174.30999755859375	179.13999938964844	173.52999877929688	178.0399932861328	175.76263427734375	2031300
191	2021-04-26	179.27000427246094	181.74000549316406	179.0	180.24000549316406	177.9344940185547	1620600
192	2021-04-27	179.5	183.8300018310547	179.5	183.5800018310547	181.23178100585938	1831400
193	2021-04-28	184.02000427246094	186.1300048828125	183.9499969482422	185.25999450683594	182.89028930664062	1612600
194	2021-04-29	187.49000549316406	189.42999267578125	187.08999633789062	189.1699981689453	186.75027465820312	1322900
195	2021-04-30	187.94000244140625	189.1199951171875	186.75	186.9499969482422	184.5586700439453	1347100
196	2021-05-03	188.6699981689453	189.25999450683594	186.72000122070312	188.1199951171875	185.7136993408203	1248700
197	2021-05-04	186.9600067138672	193.66000366210938	186.0800018310547	193.32000732421875	190.84719848632812	2734400
198	2021-05-05	193.66000366210938	196.5	191.44000244140625	194.61000061035156	192.1206817626953	1861400
199	2021-05-06	196.3699951171875	198.27999877929688	193.1300048828125	198.17999267578125	195.64501953125	1642700
200	2021-05-07	194.27000427246094	199.19000244140625	193.94000244140625	198.91000366210938	196.36569213867188	1194000
201	2021-05-10	203.00999450683594	203.8800048828125	198.42999267578125	198.55999755859375	196.02015686035156	2007800
202	2021-05-11	197.77999877929688	200.47000122070312	193.22000122070312	194.0399932861328	191.55796813964844	2822300
203	2021-05-12	196.80999755859375	197.30999755859375	189.63999938964844	190.41000366210938	187.9744110107422	2321000
204	2021-05-13	189.8000030517578	197.50999450683594	189.7100067138672	196.00999450683594	193.50277709960938	1302400
205	2021-05-14	196.42999267578125	199.91000366210938	196.25	199.3800048828125	196.82968139648438	1071000
206	2021-05-17	198.24000549316406	199.94000244140625	197.41000366210938	199.02999877929688	196.48416137695312	1240500
207	2021-05-18	199.67999267578125	200.14999389648438	193.77000427246094	193.91000366210938	191.4296417236328	2022200
208	2021-05-19	191.97000122070312	193.0	188.67999267578125	192.88999938964844	190.4226837158203	2594300
209	2021-05-20	192.99000549316406	193.3000030517578	189.8699951171875	191.0500030517578	188.60621643066406	1325700
210	2021-05-21	192.5800018310547	194.3000030517578	191.30999755859375	193.47999572753906	191.00514221191406	1356500
211	2021-05-24	194.44000244140625	194.86000061035156	192.88999938964844	193.99000549316406	191.50863647460938	901300
212	2021-05-25	194.74000549316406	196.10000610351562	191.4499969482422	191.6999969482422	189.24790954589844	1741500
213	2021-05-26	193.24000549316406	194.0	190.4499969482422	191.89999389648438	189.44534301757812	1687600
214	2021-05-27	194.69000244140625	195.5	192.5399932861328	194.1199951171875	191.63694763183594	2515300
215	2021-05-28	194.32000732421875	195.1999969482422	192.11000061035156	194.67999267578125	192.18978881835938	857100
216	2021-06-01	197.77000427246094	197.82000732421875	194.61000061035156	195.82000732421875	193.31521606445312	1494400
217	2021-06-02	196.69000244140625	196.8699951171875	193.88999938964844	195.4199981689453	192.9203338623047	1102600
218	2021-06-03	195.1999969482422	198.3800048828125	194.0399932861328	195.8800048828125	193.37445068359375	1329500
219	2021-06-04	195.80999755859375	196.22999572753906	193.30999755859375	194.0	191.5184783935547	1403900
220	2021-06-07	194.77000427246094	194.77000427246094	192.6999969482422	193.11000061035156	190.63986206054688	907800
221	2021-06-08	191.3000030517578	194.3000030517578	189.5500030517578	194.10000610351562	191.61721801757812	1524100
222	2021-06-09	192.58999633789062	193.05999755859375	190.61000061035156	190.7899932861328	188.34954833984375	1309500
223	2021-06-10	193.47999572753906	193.60000610351562	188.6699981689453	188.75	186.3356475830078	1236100
224	2021-06-11	189.27999877929688	190.5	187.7899932861328	189.1999969482422	186.77987670898438	1317100
225	2021-06-14	188.9199981689453	189.07000732421875	185.88999938964844	187.11000061035156	184.71661376953125	1718500
226	2021-06-15	187.1999969482422	190.07000732421875	186.75999450683594	189.27000427246094	186.8489990234375	1594500
227	2021-06-16	188.36000061035156	191.5399932861328	186.1300048828125	190.11000061035156	187.67823791503906	1715600
228	2021-06-17	192.0399932861328	192.0399932861328	181.72999572753906	182.4499969482422	180.11622619628906	2544000
229	2021-06-18	180.63999938964844	180.63999938964844	177.69000244140625	178.3300018310547	176.04893493652344	3944200
230	2021-06-21	180.44000244140625	184.35000610351562	179.74000549316406	184.14999389648438	181.7944793701172	1386300
231	2021-06-22	183.6300048828125	185.13999938964844	181.6699981689453	183.91000366210938	181.55755615234375	1415300
232	2021-06-23	184.5	186.38999938964844	184.10000610351562	185.1300048828125	182.76194763183594	1017300
233	2021-06-24	186.5	189.6699981689453	185.0399932861328	189.17999267578125	186.76014709472656	1690900
234	2021-06-25	190.02999877929688	193.66000366210938	188.89999389648438	193.36000061035156	190.88668823242188	1814700
235	2021-06-28	192.41000366210938	192.41000366210938	189.91000366210938	191.60000610351562	189.14918518066406	1681900
236	2021-06-29	192.97999572753906	194.49000549316406	189.47000122070312	190.47000122070312	188.0336456298828	1689700
237	2021-06-30	189.5800018310547	191.41000366210938	189.55999755859375	190.75999450683594	188.31993103027344	1291400
238	2021-07-01	191.47000122070312	192.44000244140625	190.38999938964844	191.74000549316406	189.2873992919922	1045400
239	2021-07-02	193.47000122070312	193.5500030517578	191.05999755859375	192.7899932861328	190.323974609375	1599200
240	2021-07-06	190.82000732421875	192.44000244140625	185.6699981689453	187.9600067138672	185.55575561523438	2147100
241	2021-07-07	186.0	188.4199981689453	185.5399932861328	186.5800018310547	184.1934051513672	1108900
242	2021-07-08	183.61000061035156	184.8800048828125	181.67999267578125	183.22999572753906	180.88624572753906	2887000
243	2021-07-09	186.75	190.02000427246094	185.97000122070312	189.6699981689453	187.24388122558594	1744000
244	2021-07-12	187.67999267578125	192.35000610351562	185.8699951171875	191.91000366210938	189.45521545410156	1778600
245	2021-07-13	190.6699981689453	191.27000427246094	187.97999572753906	189.27999877929688	186.85885620117188	1551500
246	2021-07-14	186.39999389648438	191.4499969482422	185.49000549316406	188.33999633789062	185.93087768554688	2564700
247	2021-07-15	186.4600067138672	191.77999877929688	185.75999450683594	189.5	188.32595825195312	2042700
248	2021-07-16	190.1300048828125	190.3699951171875	182.80999755859375	183.42999267578125	182.29354858398438	1445300
249	2021-07-19	179.1999969482422	180.94000244140625	176.42999267578125	177.8000030517578	176.6984405517578	1653300
250	2021-07-20	177.86000061035156	183.47000122070312	177.2100067138672	181.60000610351562	180.4748992919922	1722600
251	2021-07-21	183.6699981689453	186.25	183.5399932861328	184.8699951171875	183.72463989257812	1440700
252	2021-07-22	184.5	184.9600067138672	180.6699981689453	181.72000122070312	180.5941619873047	1931300
253	2021-07-23	183.10000610351562	185.19000244140625	181.97999572753906	183.02000427246094	181.8861083984375	1019500
254	2021-07-26	183.64999389648438	185.50999450683594	183.0	184.52000427246094	183.37681579589844	873800
255	2021-07-27	182.08999633789062	185.0	180.8699951171875	184.27000427246094	183.12835693359375	893200
256	2021-07-28	185.0	185.55999755859375	182.2899932861328	183.75999450683594	182.6215057373047	814500
257	2021-07-29	185.6699981689453	186.13999938964844	183.47999572753906	185.16000366210938	184.01284790039062	825300
258	2021-07-30	184.49000549316406	186.39999389648438	181.7100067138672	182.41000366210938	181.27989196777344	1020400
259	2021-08-02	183.52999877929688	186.6999969482422	181.30999755859375	181.77999877929688	180.65377807617188	1025900
260	2021-08-03	183.50999450683594	187.32000732421875	180.42999267578125	186.33999633789062	185.18553161621094	1552800
261	2021-08-04	184.0399932861328	187.2100067138672	183.5	185.02000427246094	183.87371826171875	1008600
262	2021-08-05	186.9499969482422	188.19000244140625	185.75	186.67999267578125	185.52342224121094	1082500
263	2021-08-06	189.35000610351562	192.02999877929688	188.97000122070312	190.27000427246094	189.0911865234375	1248000
264	2021-08-09	189.58999633789062	191.77999877929688	188.1999969482422	190.00999450683594	188.83279418945312	986900
265	2021-08-10	188.85000610351562	193.75	188.85000610351562	191.6999969482422	190.5123291015625	1618900
266	2021-08-11	192.5	193.9499969482422	190.25999450683594	193.89999389648438	192.6986846923828	3874400
267	2021-08-12	193.92999267578125	195.3300018310547	192.9600067138672	193.39999389648438	192.2017822265625	1580700
268	2021-08-13	193.82000732421875	194.35000610351562	189.83999633789062	190.3800048828125	189.2005157470703	1560200
269	2021-08-16	188.9600067138672	189.7899932861328	186.42999267578125	189.64999389648438	188.4750213623047	1484500
270	2021-08-17	188.2100067138672	189.6199951171875	184.94000244140625	187.75	186.5867919921875	1096500
271	2021-08-18	186.36000061035156	189.24000549316406	185.41000366210938	185.55999755859375	184.41036987304688	967000
272	2021-08-19	183.64999389648438	186.0800018310547	183.0399932861328	184.33999633789062	183.1979217529297	1412300
273	2021-08-20	184.13999938964844	186.50999450683594	183.5800018310547	185.82000732421875	184.66876220703125	1400000
274	2021-08-23	187.0	188.64999389648438	186.8300018310547	187.27000427246094	186.10977172851562	1148000
275	2021-08-24	187.13999938964844	189.19000244140625	187.11000061035156	188.47999572753906	187.31227111816406	1401400
276	2021-08-25	189.42999267578125	193.42999267578125	188.4499969482422	192.1300048828125	190.93966674804688	1637100
277	2021-08-26	193.1199951171875	193.89999389648438	190.6300048828125	191.0	189.81666564941406	1002000
278	2021-08-27	191.5	194.74000549316406	191.1199951171875	194.50999450683594	193.30491638183594	1337200
279	2021-08-30	195.0	195.0	190.10000610351562	190.61000061035156	189.4290771484375	1714800
280	2021-08-31	191.0	192.33999633789062	189.66000366210938	191.10000610351562	189.91604614257812	2229900
281	2021-09-01	191.75	191.75	188.17999267578125	189.47999572753906	188.3060760498047	1792500
282	2021-09-02	189.44000244140625	192.49000549316406	189.22000122070312	191.7100067138672	190.5222625732422	1719800
283	2021-09-03	191.77000427246094	192.85000610351562	190.6300048828125	191.52000427246094	190.3334503173828	1529200
284	2021-09-07	192.39999389648438	194.72999572753906	191.9199981689453	192.2100067138672	191.0191650390625	2196800
285	2021-09-08	191.52999877929688	192.24000549316406	190.4199981689453	191.72000122070312	190.53219604492188	1822600
286	2021-09-09	191.47000122070312	194.5399932861328	191.17999267578125	192.27999877929688	191.08872985839844	1577800
287	2021-09-10	193.85000610351562	193.85000610351562	191.3300018310547	191.66000366210938	190.4725799560547	1358300
288	2021-09-13	193.83999633789062	195.72000122070312	192.66000366210938	194.4600067138672	193.25523376464844	1295000
289	2021-09-14	195.02000427246094	196.05999755859375	186.02000427246094	188.35000610351562	187.18309020996094	3781900
290	2021-09-15	187.42999267578125	191.32000732421875	187.42999267578125	190.17999267578125	189.00173950195312	1613400
291	2021-09-16	191.61000061035156	192.86000061035156	189.13999938964844	189.89999389648438	188.7234649658203	985400
292	2021-09-17	189.89999389648438	191.3699951171875	188.30999755859375	188.9199981689453	187.74954223632812	2850400
293	2021-09-20	183.72999572753906	185.0399932861328	181.67999267578125	184.6699981689453	183.52587890625	2406200
294	2021-09-21	185.60000610351562	186.8300018310547	183.9499969482422	183.97000122070312	182.83021545410156	1242700
295	2021-09-22	185.9499969482422	188.97999572753906	185.89999389648438	187.6699981689453	186.50729370117188	1309200
296	2021-09-23	189.44000244140625	195.0	189.44000244140625	193.61000061035156	192.41049194335938	1312200
297	2021-09-24	193.61000061035156	196.25	193.50999450683594	194.5	193.29498291015625	1195400
298	2021-09-27	197.6300048828125	200.4600067138672	197.25	200.1999969482422	198.95965576171875	1696900
299	2021-09-28	200.66000366210938	202.17999267578125	197.05999755859375	197.72000122070312	196.49502563476562	1973900
300	2021-09-29	198.52999877929688	199.0500030517578	196.89999389648438	197.44000244140625	196.21676635742188	1955400
301	2021-09-30	198.88999938964844	198.91000366210938	195.4499969482422	195.63999938964844	194.42791748046875	1455300
302	2021-10-01	194.52999877929688	199.9600067138672	193.94000244140625	198.30999755859375	197.0813751220703	1501400
303	2021-10-04	197.80999755859375	200.97999572753906	196.42999267578125	198.08999633789062	196.86273193359375	1334900
304	2021-10-05	199.47000122070312	202.16000366210938	198.16000366210938	200.49000549316406	199.2478790283203	1924900
305	2021-10-06	199.52000427246094	201.0	196.8000030517578	200.82000732421875	199.57583618164062	1428500
306	2021-10-07	202.77999877929688	203.6300048828125	201.17999267578125	201.8000030517578	200.5497589111328	1570600
307	2021-10-08	201.5500030517578	203.8699951171875	200.7100067138672	202.75999450683594	201.50379943847656	1021400
308	2021-10-11	203.69000244140625	204.92999267578125	200.92999267578125	201.0500030517578	199.8043975830078	1420100
309	2021-10-12	200.38999938964844	203.89999389648438	200.02000427246094	203.3000030517578	202.04046630859375	1864600
310	2021-10-13	202.63999938964844	202.88999938964844	198.25	201.75999450683594	200.50999450683594	1353700
311	2021-10-14	202.97999572753906	203.22000122070312	200.25999450683594	202.5	202.5	1875100
312	2021-10-15	195.6199951171875	202.1999969482422	195.3800048828125	199.1300048828125	199.1300048828125	3557200
313	2021-10-18	197.67999267578125	200.88999938964844	197.6199951171875	200.83999633789062	200.83999633789062	2134400
314	2021-10-19	201.89999389648438	206.8699951171875	201.25999450683594	206.8300018310547	206.8300018310547	1955400
315	2021-10-20	206.82000732421875	213.00999450683594	205.5500030517578	212.8000030517578	212.8000030517578	2352100
316	2021-10-21	212.72000122070312	213.5	210.58999633789062	212.72999572753906	212.72999572753906	1490400
317	2021-10-22	213.86000061035156	217.60000610351562	213.86000061035156	216.0800018310547	216.0800018310547	1890900
318	2021-10-25	216.9199981689453	217.0	215.50999450683594	216.55999755859375	216.55999755859375	2124100
319	2021-10-26	216.7100067138672	217.22000122070312	215.3699951171875	216.07000732421875	216.07000732421875	1281400
320	2021-10-27	215.0399932861328	216.49000549316406	212.77000427246094	212.91000366210938	212.91000366210938	1512500
321	2021-10-28	213.97999572753906	214.99000549316406	212.3300018310547	213.0500030517578	213.0500030517578	1440300
322	2021-10-29	213.9600067138672	214.5	210.41000366210938	211.02999877929688	211.02999877929688	1776700
323	2021-11-01	212.97000122070312	213.50999450683594	209.75	210.63999938964844	210.63999938964844	1247400
324	2021-11-02	209.88999938964844	210.5500030517578	208.89999389648438	210.10000610351562	210.10000610351562	1627000
325	2021-11-03	209.17999267578125	213.5800018310547	208.72999572753906	212.6999969482422	212.6999969482422	1439300
326	2021-11-04	211.86000061035156	211.86000061035156	206.0	207.7100067138672	207.7100067138672	1440800
327	2021-11-05	209.52000427246094	211.14999389648438	205.72000122070312	207.10000610351562	207.10000610351562	1157700
328	2021-11-08	208.22999572753906	209.14999389648438	206.6300048828125	208.1699981689453	208.1699981689453	943100
329	2021-11-09	206.1300048828125	207.97000122070312	205.2100067138672	207.0399932861328	207.0399932861328	1129500
330	2021-11-10	207.55999755859375	208.25999450683594	205.14999389648438	205.41000366210938	205.41000366210938	1513600
331	2021-11-11	205.5500030517578	206.82000732421875	205.02999877929688	205.60000610351562	205.60000610351562	1063600
332	2021-11-12	205.42999267578125	205.6300048828125	202.1999969482422	203.61000061035156	203.61000061035156	1490700
333	2021-11-15	204.58999633789062	205.22000122070312	203.22999572753906	204.82000732421875	204.82000732421875	1433700
334	2021-11-16	204.99000549316406	206.52000427246094	203.77999877929688	205.52999877929688	205.52999877929688	1210000
335	2021-11-17	205.08999633789062	205.38999938964844	201.44000244140625	202.4600067138672	202.4600067138672	1213800
336	2021-11-18	202.3000030517578	204.0800018310547	200.5800018310547	200.91000366210938	200.91000366210938	1283100
337	2021-11-19	198.89999389648438	199.7899932861328	195.77999877929688	199.36000061035156	199.36000061035156	1858100
338	2021-11-22	202.75999450683594	206.5	200.7899932861328	204.14999389648438	204.14999389648438	1746500
339	2021-11-23	205.8800048828125	209.22000122070312	205.0	209.08999633789062	209.08999633789062	1658100
340	2021-11-24	208.3000030517578	210.24000549316406	207.25	208.6300048828125	208.6300048828125	1433700
341	2021-11-26	201.39999389648438	201.8699951171875	196.8800048828125	200.10000610351562	200.10000610351562	1459000
342	2021-11-29	203.83999633789062	204.16000366210938	199.57000732421875	200.8800048828125	200.8800048828125	2668700
343	2021-11-30	198.7100067138672	200.25999450683594	196.05999755859375	197.0	197.0	3748200
344	2021-12-01	202.02000427246094	202.3800048828125	195.32000732421875	195.4499969482422	195.4499969482422	1653700
345	2021-12-02	197.75	203.30999755859375	197.00999450683594	201.85000610351562	201.85000610351562	1578200
346	2021-12-03	201.86000061035156	202.14999389648438	196.07000732421875	197.72999572753906	197.72999572753906	1642400