Volt/voltron/data/PNR.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	42.599998474121094	43.0099983215332	42.130001068115234	42.380001068115234	41.71208190917969	1359700
3	2020-07-27	42.5	43.0099983215332	42.349998474121094	42.9900016784668	42.31246566772461	1557200
4	2020-07-28	42.560001373291016	42.90999984741211	42.189998626708984	42.25	41.584129333496094	1514200
5	2020-07-29	42.56999969482422	43.810001373291016	42.56999969482422	43.68000030517578	42.99159622192383	1267200
6	2020-07-30	43.16999816894531	43.16999816894531	42.5099983215332	42.7400016784668	42.066402435302734	1259400
7	2020-07-31	43.16999816894531	43.16999816894531	42.02000045776367	42.849998474121094	42.17466735839844	3166900
8	2020-08-03	43.18000030517578	43.75	43.0	43.4900016784668	42.80458068847656	1056300
9	2020-08-04	43.18000030517578	43.400001525878906	42.83000183105469	43.099998474121094	42.42073440551758	645400
10	2020-08-05	43.43000030517578	43.83000183105469	43.310001373291016	43.61000061035156	42.92269515991211	800500
11	2020-08-06	43.529998779296875	43.70000076293945	43.189998626708984	43.36000061035156	42.676631927490234	890000
12	2020-08-07	43.27000045776367	44.02000045776367	43.27000045776367	44.02000045776367	43.326236724853516	830600
13	2020-08-10	44.150001525878906	44.540000915527344	43.959999084472656	44.529998779296875	43.82819366455078	973900
14	2020-08-11	45.18000030517578	45.83000183105469	44.790000915527344	44.849998474121094	44.14314651489258	993900
15	2020-08-12	45.33000183105469	45.33000183105469	44.7400016784668	45.189998626708984	44.4777946472168	1131600
16	2020-08-13	44.880001068115234	45.38999938964844	44.86000061035156	45.22999954223633	44.51716232299805	1073600
17	2020-08-14	44.86000061035156	45.52000045776367	44.790000915527344	45.08000183105469	44.369529724121094	542800
18	2020-08-17	45.099998474121094	45.439998626708984	44.97999954223633	45.310001373291016	44.59590530395508	637000
19	2020-08-18	45.2599983215332	45.72999954223633	45.2599983215332	45.540000915527344	44.82227325439453	711000
20	2020-08-19	45.66999816894531	46.029998779296875	45.33000183105469	45.5	44.78290557861328	755000
21	2020-08-20	45.040000915527344	46.09000015258789	44.900001525878906	45.9900016784668	45.26519012451172	1017000
22	2020-08-21	46.0	46.31999969482422	45.75	46.02000045776367	45.29471206665039	841400
23	2020-08-24	46.150001525878906	46.70000076293945	46.0099983215332	46.45000076293945	45.717933654785156	578600
24	2020-08-25	46.77000045776367	46.77000045776367	45.5	46.060001373291016	45.334083557128906	913400
25	2020-08-26	46.150001525878906	46.18000030517578	45.68000030517578	45.970001220703125	45.24549865722656	710600
26	2020-08-27	46.33000183105469	46.33000183105469	45.33000183105469	45.599998474121094	44.88132858276367	657900
27	2020-08-28	45.599998474121094	45.86000061035156	45.130001068115234	45.84000015258789	45.117549896240234	914800
28	2020-08-31	45.72999954223633	45.72999954223633	44.939998626708984	45.13999938964844	44.42858123779297	1026100
29	2020-09-01	45.189998626708984	45.880001068115234	44.970001220703125	45.58000183105469	44.86164855957031	843200
30	2020-09-02	45.63999938964844	46.279998779296875	45.15999984741211	46.209999084472656	45.481712341308594	700900
31	2020-09-03	46.29999923706055	46.369998931884766	44.52000045776367	44.900001525878906	44.19236755371094	879100
32	2020-09-04	45.43000030517578	45.52000045776367	44.61000061035156	44.869998931884766	44.16283416748047	877200
33	2020-09-08	44.58000183105469	44.65999984741211	43.599998474121094	43.68000030517578	42.99159622192383	965500
34	2020-09-09	44.0	45.09000015258789	43.849998474121094	44.86000061035156	44.152992248535156	656500
35	2020-09-10	44.54999923706055	44.689998626708984	43.20000076293945	43.45000076293945	42.76521682739258	1149900
36	2020-09-11	43.84000015258789	44.43000030517578	43.459999084472656	43.709999084472656	43.0211181640625	801000
37	2020-09-14	44.72999954223633	45.08000183105469	44.04999923706055	44.79999923706055	44.09394073486328	857200
38	2020-09-15	44.939998626708984	45.63999938964844	44.869998931884766	45.11000061035156	44.399051666259766	766800
39	2020-09-16	46.15999984741211	46.209999084472656	45.22999954223633	45.880001068115234	45.156917572021484	1623900
40	2020-09-17	45.189998626708984	46.63999938964844	44.869998931884766	46.41999816894531	45.68840408325195	1627100
41	2020-09-18	46.65999984741211	47.130001068115234	46.220001220703125	46.54999923706055	45.81636047363281	3165600
42	2020-09-21	45.63999938964844	45.849998474121094	44.08000183105469	44.63999938964844	43.93646240234375	2090800
43	2020-09-22	44.65999984741211	45.61000061035156	44.31999969482422	45.400001525878906	44.684486389160156	1419900
44	2020-09-23	45.41999816894531	46.36000061035156	44.880001068115234	44.93000030517578	44.22188949584961	1426500
45	2020-09-24	44.75	45.43000030517578	44.130001068115234	44.689998626708984	43.98566818237305	562000
46	2020-09-25	44.27000045776367	45.25	44.06999969482422	44.959999084472656	44.25141525268555	736500
47	2020-09-28	45.5099983215332	46.29999923706055	45.41999816894531	45.849998474121094	45.12739181518555	553700
48	2020-09-29	46.0	46.04999923706055	45.459999084472656	45.790000915527344	45.06834030151367	599000
49	2020-09-30	45.9900016784668	46.54999923706055	45.5	45.77000045776367	45.048648834228516	892000
50	2020-10-01	46.060001373291016	46.119998931884766	44.81999969482422	45.40999984741211	44.6943244934082	848100
51	2020-10-02	44.59000015258789	46.220001220703125	44.369998931884766	45.90999984741211	45.18644332885742	884000
52	2020-10-05	46.47999954223633	46.959999084472656	45.83000183105469	46.189998626708984	45.46202850341797	670700
53	2020-10-06	46.27000045776367	47.22999954223633	46.0	46.720001220703125	45.98368453979492	1800900
54	2020-10-07	47.15999984741211	48.13999938964844	47.08000183105469	48.11000061035156	47.35177230834961	1430400
55	2020-10-08	48.34000015258789	48.86000061035156	48.20000076293945	48.83000183105469	48.060428619384766	1386100
56	2020-10-09	49.150001525878906	49.970001220703125	49.0	49.59000015258789	48.808448791503906	1129900
57	2020-10-12	49.709999084472656	50.52000045776367	49.709999084472656	50.25	49.458045959472656	1437100
58	2020-10-13	50.06999969482422	50.22999954223633	49.02000045776367	49.31999969482422	48.542701721191406	1038100
59	2020-10-14	48.20000076293945	49.86000061035156	48.15999984741211	49.439998626708984	48.66080856323242	852900
60	2020-10-15	48.86000061035156	49.810001373291016	48.7599983215332	49.779998779296875	48.99544906616211	976300
61	2020-10-16	50.099998474121094	50.58000183105469	49.7400016784668	49.900001525878906	49.113563537597656	1668300
62	2020-10-19	49.779998779296875	49.88999938964844	48.97999954223633	49.2599983215332	48.483646392822266	1134200
63	2020-10-20	50.7400016784668	52.869998931884766	50.11000061035156	51.25	50.442291259765625	1725700
64	2020-10-21	51.61000061035156	52.119998931884766	50.95000076293945	51.18000030517578	50.37338638305664	1343500
65	2020-10-22	51.20000076293945	51.81999969482422	50.959999084472656	51.68000030517578	51.05504608154297	1073400
66	2020-10-23	52.130001068115234	52.2400016784668	51.41999816894531	51.970001220703125	51.3415412902832	993200
67	2020-10-26	51.22999954223633	51.369998931884766	49.709999084472656	50.40999984741211	49.8004035949707	823800
68	2020-10-27	50.33000183105469	50.45000076293945	49.45000076293945	49.939998626708984	49.33608627319336	1310500
69	2020-10-28	48.95000076293945	49.560001373291016	48.5	49.040000915527344	48.44697189331055	1127300
70	2020-10-29	48.959999084472656	50.130001068115234	48.849998474121094	49.75	49.14838409423828	1361500
71	2020-10-30	49.540000915527344	50.060001373291016	49.09000015258789	49.7599983215332	49.15825653076172	2507200
72	2020-11-02	50.529998779296875	51.09000015258789	50.34000015258789	50.70000076293945	50.08689498901367	1109300
73	2020-11-03	51.560001373291016	53.08000183105469	51.369998931884766	52.810001373291016	52.171382904052734	1178100
74	2020-11-04	52.599998474121094	53.2400016784668	51.58000183105469	51.900001525878906	51.27238464355469	1164800
75	2020-11-05	52.58000183105469	54.369998931884766	52.58000183105469	53.77000045776367	53.11977005004883	1038100
76	2020-11-06	53.959999084472656	54.540000915527344	53.61000061035156	54.150001525878906	53.49517822265625	1230600
77	2020-11-09	56.75	58.81999969482422	52.689998626708984	52.83000183105469	52.19114685058594	2433700
78	2020-11-10	52.77000045776367	54.34000015258789	52.61000061035156	53.779998779296875	53.1296501159668	2081800
79	2020-11-11	52.0	52.869998931884766	50.81999969482422	52.09000015258789	51.46009063720703	1910600
80	2020-11-12	52.04999923706055	52.5099983215332	50.689998626708984	51.25	50.630245208740234	1107600
81	2020-11-13	51.7599983215332	52.79999923706055	51.58000183105469	52.65999984741211	52.023197174072266	853100
82	2020-11-16	53.36000061035156	53.689998626708984	52.869998931884766	53.38999938964844	52.74436569213867	865900
83	2020-11-17	52.630001068115234	53.13999938964844	51.81999969482422	52.88999938964844	52.25041580200195	1362500
84	2020-11-18	53.36000061035156	53.439998626708984	52.380001068115234	52.45000076293945	51.815731048583984	903900
85	2020-11-19	52.2599983215332	53.29999923706055	52.09000015258789	53.27000045776367	52.625816345214844	640300
86	2020-11-20	53.369998931884766	53.459999084472656	52.790000915527344	53.0099983215332	52.368961334228516	653000
87	2020-11-23	53.459999084472656	54.040000915527344	53.040000915527344	53.27000045776367	52.625816345214844	700200
88	2020-11-24	53.880001068115234	54.720001220703125	53.290000915527344	54.09000015258789	53.43590545654297	1623800
89	2020-11-25	53.900001525878906	53.900001525878906	52.15999984741211	52.189998626708984	51.558876037597656	1254100
90	2020-11-27	52.59000015258789	53.59000015258789	52.310001373291016	53.099998474121094	52.45786666870117	493400
91	2020-11-30	52.560001373291016	53.099998474121094	51.5	51.81999969482422	51.19335174560547	1596300
92	2020-12-01	52.349998474121094	52.83000183105469	51.52000045776367	51.540000915527344	50.9167366027832	1100400
93	2020-12-02	51.25	51.5099983215332	50.630001068115234	51.380001068115234	50.75867462158203	1184500
94	2020-12-03	50.060001373291016	51.61000061035156	50.029998779296875	50.91999816894531	50.30423355102539	872000
95	2020-12-04	51.290000915527344	51.70000076293945	50.869998931884766	51.18000030517578	50.561092376708984	1104600
96	2020-12-07	50.869998931884766	51.16999816894531	50.209999084472656	50.849998474121094	50.23508071899414	804700
97	2020-12-08	50.63999938964844	51.4900016784668	50.33000183105469	51.119998931884766	50.5018196105957	1155000
98	2020-12-09	51.779998779296875	52.70000076293945	51.380001068115234	52.599998474121094	51.96391677856445	1535400
99	2020-12-10	52.2599983215332	52.369998931884766	50.95000076293945	51.119998931884766	50.5018196105957	872500
100	2020-12-11	50.77000045776367	51.689998626708984	50.540000915527344	51.459999084472656	50.837703704833984	743800
101	2020-12-14	51.95000076293945	52.099998474121094	51.36000061035156	51.36000061035156	50.73891830444336	1135900
102	2020-12-15	51.72999954223633	52.689998626708984	51.72999954223633	52.45000076293945	51.815731048583984	884000
103	2020-12-16	52.77000045776367	52.81999969482422	51.81999969482422	51.88999938964844	51.26250457763672	597400
104	2020-12-17	52.220001220703125	52.91999816894531	52.0099983215332	52.77000045776367	52.13186264038086	853600
105	2020-12-18	52.880001068115234	53.2599983215332	51.77000045776367	52.2599983215332	51.62803649902344	1653400
106	2020-12-21	51.31999969482422	52.58000183105469	50.90999984741211	52.439998626708984	51.805850982666016	804400
107	2020-12-22	52.380001068115234	52.84000015258789	52.099998474121094	52.599998474121094	51.96391677856445	613500
108	2020-12-23	52.84000015258789	53.400001525878906	52.34000015258789	52.439998626708984	51.805850982666016	526800
109	2020-12-24	52.72999954223633	52.84000015258789	52.099998474121094	52.59000015258789	51.954044342041016	187200
110	2020-12-28	53.0	53.310001373291016	52.36000061035156	52.459999084472656	51.82561111450195	373200
111	2020-12-29	52.77000045776367	52.83000183105469	51.38999938964844	51.790000915527344	51.16371536254883	556800
112	2020-12-30	52.02000045776367	52.849998474121094	51.959999084472656	52.68000030517578	52.04294967651367	472700
113	2020-12-31	52.58000183105469	53.22999954223633	52.38999938964844	53.09000015258789	52.447994232177734	493100
114	2021-01-04	53.06999969482422	53.349998474121094	51.130001068115234	51.529998779296875	50.9068603515625	852200
115	2021-01-05	51.61000061035156	52.060001373291016	51.08000183105469	51.70000076293945	51.074806213378906	818800
116	2021-01-06	52.310001373291016	53.75	52.310001373291016	53.18000030517578	52.53690719604492	1136300
117	2021-01-07	53.77000045776367	55.220001220703125	53.06999969482422	55.029998779296875	54.36453628540039	1082500
118	2021-01-08	55.25	56.439998626708984	55.13999938964844	56.099998474121094	55.42159652709961	2054600
119	2021-01-11	55.529998779296875	57.31999969482422	55.529998779296875	56.810001373291016	56.12301254272461	1390400
120	2021-01-12	57.0099983215332	58.66999816894531	56.86000061035156	58.47999954223633	57.77281188964844	1241600
121	2021-01-13	58.58000183105469	59.11000061035156	58.25	58.439998626708984	57.733299255371094	1633800
122	2021-01-14	58.84000015258789	59.0	57.130001068115234	58.56999969482422	57.86172866821289	1109700
123	2021-01-15	58.5	58.58000183105469	56.54999923706055	57.59000015258789	56.893577575683594	874500
124	2021-01-19	58.310001373291016	59.040000915527344	57.88999938964844	58.459999084472656	57.753055572509766	1122600
125	2021-01-20	58.650001525878906	58.720001220703125	57.91999816894531	58.130001068115234	57.42704772949219	646000
126	2021-01-21	57.900001525878906	58.16999816894531	56.880001068115234	57.400001525878906	56.90165328979492	740700
127	2021-01-22	56.70000076293945	58.130001068115234	56.5099983215332	57.97999954223633	57.47661209106445	1090200
128	2021-01-25	57.72999954223633	58.41999816894531	57.0099983215332	57.34000015258789	56.84217071533203	1244700
129	2021-01-26	57.849998474121094	57.849998474121094	56.13999938964844	56.349998474121094	55.86076354980469	720600
130	2021-01-27	55.279998779296875	57.41999816894531	55.02000045776367	57.099998474121094	56.604251861572266	2315100
131	2021-01-28	57.09000015258789	59.29999923706055	55.61000061035156	55.97999954223633	55.49397659301758	2865700
132	2021-01-29	55.7599983215332	55.90999984741211	53.529998779296875	54.459999084472656	53.98717498779297	2255600
133	2021-02-01	55.099998474121094	55.189998626708984	53.72999954223633	54.45000076293945	53.97726058959961	1518500
134	2021-02-02	55.130001068115234	55.29999923706055	53.869998931884766	54.5	54.02682876586914	1280700
135	2021-02-03	54.369998931884766	54.63999938964844	53.36000061035156	53.77000045776367	53.30316162109375	1323600
136	2021-02-04	54.029998779296875	54.369998931884766	53.5099983215332	53.97999954223633	53.51134490966797	985400
137	2021-02-05	54.29999923706055	55.22999954223633	53.810001373291016	55.15999984741211	54.68109893798828	1185900
138	2021-02-08	55.4900016784668	56.189998626708984	54.959999084472656	56.040000915527344	55.5534553527832	953700
139	2021-02-09	55.9900016784668	56.15999984741211	54.79999923706055	54.810001373291016	54.334136962890625	604400
140	2021-02-10	55.220001220703125	55.290000915527344	54.25	55.150001525878906	54.67118453979492	661000
141	2021-02-11	55.5	55.5	53.47999954223633	54.209999084472656	53.73934555053711	842300
142	2021-02-12	53.91999816894531	54.36000061035156	53.150001525878906	53.630001068115234	53.16438293457031	1145800
143	2021-02-16	53.91999816894531	55.11000061035156	53.599998474121094	54.81999969482422	54.34404754638672	1370400
144	2021-02-17	54.68000030517578	55.08000183105469	54.119998931884766	54.880001068115234	54.403526306152344	891200
145	2021-02-18	54.869998931884766	55.27000045776367	53.72999954223633	55.04999923706055	54.57204818725586	1028200
146	2021-02-19	55.45000076293945	56.83000183105469	55.2599983215332	56.650001525878906	56.15816116333008	1135900
147	2021-02-22	56.439998626708984	56.58000183105469	55.310001373291016	55.779998779296875	55.29570770263672	832000
148	2021-02-23	55.650001525878906	55.93000030517578	54.63999938964844	55.689998626708984	55.20649337768555	940200
149	2021-02-24	55.7599983215332	57.47999954223633	55.29999923706055	57.150001525878906	56.65382385253906	1130400
150	2021-02-25	57.2599983215332	57.40999984741211	55.779998779296875	55.880001068115234	55.39484405517578	837500
151	2021-02-26	56.310001373291016	56.9900016784668	55.560001373291016	55.93000030517578	55.44441604614258	1331900
152	2021-03-01	56.38999938964844	58.790000915527344	56.38999938964844	58.279998779296875	57.77400588989258	926200
153	2021-03-02	58.20000076293945	58.40999984741211	57.13999938964844	57.70000076293945	57.19904327392578	603200
154	2021-03-03	57.70000076293945	58.779998779296875	57.439998626708984	57.7400016784668	57.23869705200195	697600
155	2021-03-04	57.54999923706055	57.709999084472656	55.45000076293945	56.2599983215332	55.771549224853516	827300
156	2021-03-05	57.0	57.900001525878906	55.619998931884766	57.68000030517578	57.17921829223633	901700
157	2021-03-08	58.06999969482422	60.47999954223633	57.959999084472656	59.900001525878906	59.37994384765625	1229400
158	2021-03-09	60.099998474121094	60.2599983215332	59.0099983215332	59.04999923706055	58.53731918334961	853800
159	2021-03-10	59.040000915527344	60.56999969482422	58.81999969482422	59.93000030517578	59.40968704223633	910700
160	2021-03-11	59.77000045776367	61.0	59.290000915527344	60.119998931884766	59.59803009033203	822800
161	2021-03-12	60.560001373291016	60.77000045776367	59.27000045776367	59.52000045776367	59.00324630737305	1204800
162	2021-03-15	59.349998474121094	61.11000061035156	58.68000030517578	61.08000183105469	60.54969787597656	1113800
163	2021-03-16	61.11000061035156	61.790000915527344	60.61000061035156	60.95000076293945	60.42082977294922	977600
164	2021-03-17	60.939998626708984	61.97999954223633	60.90999984741211	61.349998474121094	60.817352294921875	815200
165	2021-03-18	61.349998474121094	62.22999954223633	60.7599983215332	61.220001220703125	60.68848419189453	879400
166	2021-03-19	60.77000045776367	61.56999969482422	60.11000061035156	61.02000045776367	60.49021911621094	1463000
167	2021-03-22	60.97999954223633	61.040000915527344	59.58000183105469	60.61000061035156	60.08378219604492	887600
168	2021-03-23	60.11000061035156	60.52000045776367	58.779998779296875	59.31999969482422	58.80497741699219	1057800
169	2021-03-24	59.7400016784668	60.52000045776367	59.650001525878906	59.86000061035156	59.34029006958008	797200
170	2021-03-25	59.77000045776367	60.95000076293945	58.77000045776367	60.84000015258789	60.31178283691406	651600
171	2021-03-26	61.43000030517578	62.29999923706055	61.130001068115234	62.2400016784668	61.69962692260742	781400
172	2021-03-29	62.2400016784668	62.93000030517578	61.939998626708984	62.25	61.70954132080078	586900
173	2021-03-30	62.31999969482422	62.97999954223633	61.900001525878906	62.08000183105469	61.541019439697266	765000
174	2021-03-31	62.349998474121094	63.349998474121094	62.130001068115234	62.31999969482422	61.7789306640625	1188200
175	2021-04-01	62.68000030517578	62.75	61.66999816894531	62.38999938964844	61.848323822021484	733200
176	2021-04-05	62.709999084472656	63.060001373291016	62.189998626708984	62.720001220703125	62.17546081542969	752800
177	2021-04-06	62.93000030517578	62.95000076293945	62.220001220703125	62.400001525878906	61.858238220214844	807000
178	2021-04-07	62.189998626708984	62.56999969482422	61.04999923706055	61.5	60.9660530090332	1119100
179	2021-04-08	61.400001525878906	61.560001373291016	60.54999923706055	60.810001373291016	60.28204345703125	1136400
180	2021-04-09	61.20000076293945	62.099998474121094	60.5099983215332	62.06999969482422	61.53110122680664	1357700
181	2021-04-12	62.2400016784668	63.40999984741211	62.2400016784668	63.349998474121094	62.799991607666016	964800
182	2021-04-13	63.08000183105469	63.08000183105469	62.04999923706055	62.22999954223633	61.68971252441406	810200
183	2021-04-14	62.5	63.41999816894531	62.2400016784668	62.27000045776367	61.7293701171875	641500
184	2021-04-15	62.459999084472656	63.04999923706055	62.27000045776367	63.029998779296875	62.48276901245117	635000
185	2021-04-16	63.4900016784668	64.02999877929688	62.75	63.84000015258789	63.28573989868164	1297400
186	2021-04-19	64.04000091552734	64.58000183105469	63.68000030517578	64.0	63.4443473815918	1004400
187	2021-04-20	64.19000244140625	64.44000244140625	62.95000076293945	63.439998626708984	62.88920593261719	883200
188	2021-04-21	63.630001068115234	64.72000122070312	63.439998626708984	64.37000274658203	63.811134338378906	1309000
189	2021-04-22	65.83000183105469	65.83000183105469	63.29999923706055	64.19999694824219	63.840965270996094	1540500
190	2021-04-23	64.55000305175781	64.83000183105469	63.619998931884766	64.30999755859375	63.95035171508789	1402900
191	2021-04-26	64.56999969482422	64.9800033569336	63.86000061035156	64.08999633789062	63.7315788269043	1414200
192	2021-04-27	63.790000915527344	64.33999633789062	63.470001220703125	64.08000183105469	63.72163772583008	1493200
193	2021-04-28	64.11000061035156	64.52999877929688	63.38999938964844	64.30999755859375	63.95035171508789	1154300
194	2021-04-29	64.62999725341797	65.16999816894531	64.22000122070312	65.16000366210938	64.79560089111328	917300
195	2021-04-30	64.6500015258789	65.02999877929688	64.12999725341797	64.51000213623047	64.14923095703125	1542800
196	2021-05-03	65.06999969482422	65.7699966430664	64.52999877929688	65.3499984741211	64.98452758789062	653900
197	2021-05-04	65.04000091552734	66.5999984741211	64.70999908447266	66.4000015258789	66.0286636352539	1117900
198	2021-05-05	66.6500015258789	67.7300033569336	66.01000213623047	67.30000305175781	66.92362976074219	1237000
199	2021-05-06	67.7300033569336	67.9800033569336	66.54000091552734	67.30000305175781	66.92362976074219	1053600
200	2021-05-07	66.86000061035156	68.58000183105469	66.69000244140625	67.94000244140625	67.56005096435547	971500
201	2021-05-10	68.5999984741211	69.87999725341797	68.25	69.05000305175781	68.6638412475586	1018800
202	2021-05-11	68.41000366210938	68.7300033569336	67.20999908447266	67.9800033569336	67.5998306274414	860200
203	2021-05-12	67.91999816894531	68.13999938964844	65.56999969482422	65.58000183105469	65.2132568359375	802600
204	2021-05-13	65.52999877929688	67.9000015258789	65.52999877929688	67.5199966430664	67.14239501953125	654100
205	2021-05-14	67.80000305175781	69.18000030517578	67.73999786376953	68.77999877929688	68.39534759521484	910900
206	2021-05-17	68.4800033569336	68.80999755859375	67.45999908447266	68.0	67.61971282958984	1008300
207	2021-05-18	68.19000244140625	68.58000183105469	67.11000061035156	67.11000061035156	66.73469543457031	565700
208	2021-05-19	66.37999725341797	67.0999984741211	65.72000122070312	66.95999908447266	66.58552551269531	744700
209	2021-05-20	67.16000366210938	67.80000305175781	66.95999908447266	67.52999877929688	67.15233612060547	595600
210	2021-05-21	67.86000061035156	68.77999877929688	67.68000030517578	68.0	67.61971282958984	677800
211	2021-05-24	68.55999755859375	68.72000122070312	67.94999694824219	68.05999755859375	67.67937469482422	704900
212	2021-05-25	68.19000244140625	68.77999877929688	68.16999816894531	68.31999969482422	67.93791961669922	833100
213	2021-05-26	68.58000183105469	68.83000183105469	68.18000030517578	68.37000274658203	67.9876480102539	611200
214	2021-05-27	69.16999816894531	69.6500015258789	68.94000244140625	69.41000366210938	69.0218276977539	2205300
215	2021-05-28	69.33999633789062	69.5199966430664	68.79000091552734	68.97000122070312	68.58428955078125	661700
216	2021-06-01	69.87999725341797	70.75	69.58000183105469	70.45999908447266	70.06595611572266	818700
217	2021-06-02	70.70999908447266	70.76000213623047	69.94999694824219	70.68000030517578	70.28472900390625	1194300
218	2021-06-03	70.44000244140625	70.5199966430664	69.08999633789062	69.56999969482422	69.1809310913086	1040500
219	2021-06-04	68.0199966430664	69.52999877929688	67.0	69.5199966430664	69.13121032714844	1367900
220	2021-06-07	69.80000305175781	70.19999694824219	69.0	69.1500015258789	68.76329040527344	807900
221	2021-06-08	68.88999938964844	69.5999984741211	68.16000366210938	69.51000213623047	69.12127685546875	664500
222	2021-06-09	69.36000061035156	69.66000366210938	68.8499984741211	69.19999694824219	68.81300354003906	625100
223	2021-06-10	69.83000183105469	70.0999984741211	67.05999755859375	67.29000091552734	66.91368865966797	1820800
224	2021-06-11	67.77999877929688	67.83000183105469	66.41999816894531	67.4800033569336	67.10262298583984	1216400
225	2021-06-14	67.37000274658203	67.5999984741211	66.20999908447266	66.9000015258789	66.52587127685547	756600
226	2021-06-15	66.87999725341797	67.25	66.08000183105469	67.16999816894531	66.79435729980469	1175800
227	2021-06-16	66.95999908447266	67.4000015258789	66.29000091552734	66.69000244140625	66.3170394897461	1178100
228	2021-06-17	67.08000183105469	67.20999908447266	64.5	64.66000366210938	64.29839324951172	1148000
229	2021-06-18	63.5	64.66999816894531	62.22999954223633	63.90999984741211	63.55258560180664	1863100
230	2021-06-21	64.54000091552734	65.93000030517578	64.54000091552734	65.69999694824219	65.33257293701172	680500
231	2021-06-22	66.0199966430664	66.44000244140625	65.45999908447266	65.9000015258789	65.53146362304688	812700
232	2021-06-23	65.9000015258789	66.87999725341797	65.5999984741211	66.36000061035156	65.98888397216797	1192500
233	2021-06-24	66.6500015258789	66.7699966430664	65.36000061035156	66.04000091552734	65.6706771850586	775400
234	2021-06-25	66.37000274658203	67.16000366210938	66.29000091552734	66.7300033569336	66.35681915283203	846600
235	2021-06-28	66.97000122070312	66.97000122070312	66.08999633789062	66.75	66.37670135498047	1383200
236	2021-06-29	67.16999816894531	67.47000122070312	66.48999786376953	66.79000091552734	66.4164810180664	722100
237	2021-06-30	66.6500015258789	67.5999984741211	66.6500015258789	67.48999786376953	67.11256408691406	668200
238	2021-07-01	68.16000366210938	68.41999816894531	67.69000244140625	68.0	67.61971282958984	771400
239	2021-07-02	67.95999908447266	68.25	67.70999908447266	68.01000213623047	67.6296615600586	603100
240	2021-07-06	68.0999984741211	68.0999984741211	66.7699966430664	67.44999694824219	67.07278442382812	918800
241	2021-07-07	67.12000274658203	69.41999816894531	67.12000274658203	69.30000305175781	68.91244506835938	844800
242	2021-07-08	68.29000091552734	69.1500015258789	67.62999725341797	68.2699966430664	67.88819885253906	1004900
243	2021-07-09	69.44999694824219	70.1500015258789	69.06999969482422	69.30000305175781	68.91244506835938	901800
244	2021-07-12	68.95999908447266	70.4800033569336	68.48999786376953	70.37999725341797	69.98640441894531	751500
245	2021-07-13	70.37000274658203	71.0	69.62000274658203	69.87000274658203	69.47925567626953	820600
246	2021-07-14	70.08999633789062	70.70999908447266	69.66999816894531	70.33000183105469	69.93669128417969	944300
247	2021-07-15	69.97000122070312	70.86000061035156	69.54000091552734	70.16999816894531	69.77758026123047	820100
248	2021-07-16	70.33999633789062	70.7300033569336	68.86000061035156	69.08999633789062	68.70361328125	850300
249	2021-07-19	67.94999694824219	68.0	66.66999816894531	67.61000061035156	67.23189544677734	1018400
250	2021-07-20	67.81999969482422	69.91999816894531	67.56999969482422	69.52999877929688	69.14115142822266	932600
251	2021-07-21	69.72000122070312	70.55999755859375	69.23999786376953	69.33999633789062	68.95221710205078	1623200
252	2021-07-22	69.37999725341797	69.37999725341797	68.02999877929688	68.18000030517578	67.99482727050781	990800
253	2021-07-23	68.6500015258789	68.91999816894531	67.91000366210938	68.45999908447266	68.27406311035156	867800
254	2021-07-26	68.54000091552734	69.19999694824219	68.16999816894531	68.69999694824219	68.51341247558594	973400
255	2021-07-27	68.22000122070312	72.12000274658203	67.30999755859375	71.88999938964844	71.69474792480469	2207000
256	2021-07-28	72.38999938964844	72.93000030517578	70.95999908447266	71.29000091552734	71.09638214111328	1115700
257	2021-07-29	71.83000183105469	72.80000305175781	71.13999938964844	72.76000213623047	72.56239318847656	1087000
258	2021-07-30	72.94999694824219	73.81999969482422	72.37000274658203	73.66999816894531	73.46991729736328	1630400
259	2021-08-02	73.98999786376953	74.83000183105469	73.68000030517578	74.44999694824219	74.24779510498047	1655100
260	2021-08-03	74.66999816894531	76.87000274658203	74.13999938964844	76.75	76.54154968261719	1405600
261	2021-08-04	76.48999786376953	77.81999969482422	76.2699966430664	76.62999725341797	76.421875	1012700
262	2021-08-05	76.88999938964844	77.43000030517578	76.05000305175781	76.45999908447266	76.25233459472656	656800
263	2021-08-06	76.86000061035156	77.19000244140625	76.2300033569336	77.0999984741211	76.8906021118164	747500
264	2021-08-09	76.9000015258789	77.37000274658203	76.38999938964844	76.80999755859375	76.60138702392578	695700
265	2021-08-10	76.76000213623047	78.30999755859375	76.76000213623047	77.5999984741211	77.38924407958984	1092900
266	2021-08-11	77.56999969482422	79.27999877929688	77.20999908447266	79.26000213623047	79.04473876953125	1310400
267	2021-08-12	79.30000305175781	79.62000274658203	78.76000213623047	79.33999633789062	79.12451171875	1178700
268	2021-08-13	79.6500015258789	79.95999908447266	79.33999633789062	79.5	79.2840805053711	792500
269	2021-08-16	79.29000091552734	80.4000015258789	78.93000030517578	80.30000305175781	80.0819091796875	1357600
270	2021-08-17	79.75	79.80000305175781	78.05999755859375	78.88999938964844	78.67573547363281	1095400
271	2021-08-18	78.68000030517578	79.16000366210938	77.76000213623047	77.88999938964844	77.67845153808594	1235500
272	2021-08-19	77.0999984741211	78.4000015258789	77.02999877929688	78.29000091552734	78.0773696899414	1393700
273	2021-08-20	78.56999969482422	79.25	78.2699966430664	78.83000183105469	78.61590576171875	906600
274	2021-08-23	79.13999938964844	79.44000244140625	78.22000122070312	78.56999969482422	78.35660552978516	970800
275	2021-08-24	78.5	79.05000305175781	78.2300033569336	78.77999877929688	78.5660400390625	1186500
276	2021-08-25	78.77999877929688	79.27999877929688	78.33999633789062	79.05000305175781	78.8353042602539	849100
277	2021-08-26	76.23999786376953	77.2699966430664	75.22000122070312	76.97000122070312	76.76095581054688	1662000
278	2021-08-27	77.33999633789062	77.33999633789062	76.44000244140625	76.69000244140625	76.48171997070312	1823300
279	2021-08-30	76.83000183105469	77.55999755859375	76.66999816894531	77.26000213623047	77.0501708984375	1634100
280	2021-08-31	77.16999816894531	77.58999633789062	76.87999725341797	77.16000366210938	76.950439453125	1623200
281	2021-09-01	77.37000274658203	77.69999694824219	76.70999908447266	77.44000244140625	77.22968292236328	1123700
282	2021-09-02	77.94000244140625	78.55000305175781	77.87000274658203	78.5	78.28679656982422	874100
283	2021-09-03	78.30999755859375	78.30999755859375	77.30999755859375	77.87000274658203	77.65850830078125	1223800
284	2021-09-07	77.70999908447266	77.70999908447266	76.43000030517578	76.4800033569336	76.27228546142578	1178400
285	2021-09-08	76.13999938964844	77.41999816894531	75.9000015258789	77.18000030517578	76.97038269042969	1023300
286	2021-09-09	77.27999877929688	77.54000091552734	75.93000030517578	76.19999694824219	75.9930419921875	872600
287	2021-09-10	76.80000305175781	77.16000366210938	76.19000244140625	76.52999877929688	76.32215118408203	874200
288	2021-09-13	77.19999694824219	77.7300033569336	75.0999984741211	75.86000061035156	75.65396881103516	1051600
289	2021-09-14	76.04000091552734	76.19999694824219	75.43000030517578	75.95999908447266	75.75369262695312	992700
290	2021-09-15	75.86000061035156	78.23999786376953	75.86000061035156	77.7699966430664	77.55877685546875	1142900
291	2021-09-16	77.80000305175781	77.98999786376953	77.0	77.4800033569336	77.26956939697266	923600
292	2021-09-17	77.20999908447266	77.63999938964844	75.98999786376953	76.22000122070312	76.01299285888672	3126800
293	2021-09-20	74.86000061035156	75.63999938964844	74.25	75.30999755859375	75.10546112060547	1003600
294	2021-09-21	75.76000213623047	75.76000213623047	74.12999725341797	74.48999786376953	74.28768920898438	873700
295	2021-09-22	75.8499984741211	76.18000030517578	75.04000091552734	75.33999633789062	75.1353759765625	677400
296	2021-09-23	75.97000122070312	77.70999908447266	75.69000244140625	76.6500015258789	76.44182586669922	974300
297	2021-09-24	76.43000030517578	77.43000030517578	76.36000061035156	77.2300033569336	77.02024841308594	814000
298	2021-09-27	77.31999969482422	78.56999969482422	76.7699966430664	76.77999877929688	76.57147216796875	951500
299	2021-09-28	76.44000244140625	76.52999877929688	74.22000122070312	74.37999725341797	74.17798614501953	1046100
300	2021-09-29	74.44999694824219	75.0999984741211	74.22000122070312	74.83999633789062	74.63673400878906	513400
301	2021-09-30	75.25	75.25	72.61000061035156	72.62999725341797	72.4327392578125	1113400
302	2021-10-01	73.05000305175781	73.54000091552734	71.98999786376953	72.87000274658203	72.67208862304688	1126300
303	2021-10-04	72.70999908447266	73.23999786376953	71.5199966430664	71.72000122070312	71.52521514892578	1448200
304	2021-10-05	72.0199966430664	72.8499984741211	70.95999908447266	72.54000091552734	72.34298706054688	2124800
305	2021-10-06	71.91000366210938	72.55000305175781	70.72000122070312	72.48999786376953	72.29312133789062	1081400
306	2021-10-07	72.97000122070312	73.5199966430664	72.22000122070312	72.41000366210938	72.21334075927734	1420500
307	2021-10-08	72.11000061035156	72.63999938964844	70.0	70.80000305175781	70.60771179199219	2167300
308	2021-10-11	70.7300033569336	71.58000183105469	70.01000213623047	70.0199966430664	69.82982635498047	764900
309	2021-10-12	70.31999969482422	71.0	69.58999633789062	69.94999694824219	69.76001739501953	960500
310	2021-10-13	70.11000061035156	70.45999908447266	69.3499984741211	69.81999969482422	69.63037109375	1178000
311	2021-10-14	70.37000274658203	72.23999786376953	70.01000213623047	72.1500015258789	71.95404815673828	1016600
312	2021-10-15	72.6500015258789	73.51000213623047	71.83000183105469	71.87999725341797	71.68477630615234	1211600
313	2021-10-18	71.56999969482422	72.58999633789062	71.20999908447266	72.47000122070312	72.27317810058594	840000
314	2021-10-19	73.01000213623047	73.2699966430664	72.5199966430664	72.66000366210938	72.46266174316406	684700
315	2021-10-20	72.73999786376953	73.83000183105469	72.33999633789062	73.63999938964844	73.43999481201172	930700
316	2021-10-21	73.22000122070312	75.30999755859375	72.5999984741211	75.2699966430664	75.2699966430664	1715700
317	2021-10-22	75.48999786376953	76.29000091552734	75.13999938964844	75.7699966430664	75.7699966430664	852200
318	2021-10-25	75.61000061035156	77.26000213623047	75.16999816894531	76.93000030517578	76.93000030517578	1736300
319	2021-10-26	76.9800033569336	76.9800033569336	73.9800033569336	74.26000213623047	74.26000213623047	1811400
320	2021-10-27	73.95999908447266	75.02999877929688	72.88999938964844	73.3499984741211	73.3499984741211	1554000
321	2021-10-28	73.79000091552734	75.2300033569336	73.54000091552734	74.08000183105469	74.08000183105469	1404500
322	2021-10-29	73.62999725341797	74.70999908447266	73.45999908447266	73.97000122070312	73.97000122070312	1739200
323	2021-11-01	74.37000274658203	74.62999725341797	73.69000244140625	73.91000366210938	73.91000366210938	880600
324	2021-11-02	74.19999694824219	74.98999786376953	73.58000183105469	74.62999725341797	74.62999725341797	1786900
325	2021-11-03	74.27999877929688	74.94999694824219	72.05000305175781	73.48999786376953	73.48999786376953	1773500
326	2021-11-04	73.7300033569336	75.22000122070312	73.55000305175781	74.62999725341797	74.62999725341797	1033100
327	2021-11-05	75.16999816894531	75.94000244140625	74.26000213623047	74.30999755859375	74.30999755859375	991200
328	2021-11-08	75.05000305175781	75.44999694824219	73.69000244140625	74.7300033569336	74.7300033569336	780200
329	2021-11-09	74.66999816894531	75.20999908447266	74.05999755859375	74.56999969482422	74.56999969482422	633400
330	2021-11-10	74.30999755859375	75.58000183105469	73.69000244140625	73.91999816894531	73.91999816894531	725500
331	2021-11-11	73.91000366210938	74.38999938964844	73.68000030517578	74.12999725341797	74.12999725341797	918200
332	2021-11-12	74.4800033569336	75.9000015258789	73.75	75.81999969482422	75.81999969482422	659000
333	2021-11-15	75.98999786376953	76.55999755859375	75.80999755859375	76.19999694824219	76.19999694824219	639800
334	2021-11-16	76.5	78.06999969482422	76.4000015258789	77.33999633789062	77.33999633789062	829100
335	2021-11-17	77.06999969482422	77.63999938964844	76.69000244140625	77.1500015258789	77.1500015258789	787300
336	2021-11-18	77.44000244140625	78.2699966430664	77.44000244140625	77.66999816894531	77.66999816894531	704800
337	2021-11-19	77.9800033569336	79.55999755859375	77.63999938964844	79.33999633789062	79.33999633789062	1465500
338	2021-11-22	79.62000274658203	80.0999984741211	77.72000122070312	77.81999969482422	77.81999969482422	1310500
339	2021-11-23	78.25	78.38999938964844	77.13999938964844	77.9000015258789	77.9000015258789	675500
340	2021-11-24	77.41000366210938	77.68000030517578	76.77999877929688	77.41999816894531	77.41999816894531	613700
341	2021-11-26	75.45999908447266	76.80000305175781	74.79000091552734	75.23999786376953	75.23999786376953	758800
342	2021-11-29	75.76000213623047	77.66000366210938	75.62999725341797	76.80000305175781	76.80000305175781	820000
343	2021-11-30	76.16999816894531	76.77999877929688	73.37000274658203	73.69000244140625	73.69000244140625	1912700
344	2021-12-01	74.80000305175781	75.8499984741211	72.19999694824219	72.23999786376953	72.23999786376953	973300
345	2021-12-02	72.83000183105469	73.94000244140625	72.38999938964844	72.98999786376953	72.98999786376953	1500500
346	2021-12-03	73.4000015258789	73.6500015258789	71.43000030517578	72.63999938964844	72.63999938964844	1074900