Volt/voltron/data/PNW.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	82.6500015258789	83.2300033569336	81.02999877929688	81.37999725341797	76.40359497070312	849000
3	2020-07-27	81.30000305175781	81.33000183105469	79.06999969482422	80.27999877929688	75.3708724975586	638700
4	2020-07-28	79.95999908447266	81.5999984741211	79.95999908447266	81.2300033569336	76.26277923583984	710300
5	2020-07-29	81.23999786376953	82.36000061035156	80.7300033569336	82.08999633789062	77.07019805908203	833900
6	2020-07-30	81.44999694824219	83.4000015258789	80.43000030517578	82.69999694824219	77.64288330078125	1145300
7	2020-07-31	81.12000274658203	83.27999877929688	80.58999633789062	83.08000183105469	78.74473571777344	1549300
8	2020-08-03	82.98999786376953	83.04000091552734	80.62999725341797	81.98999786376953	77.71160125732422	817000
9	2020-08-04	81.54000091552734	81.86000061035156	80.70999908447266	81.58999633789062	77.33248138427734	1320800
10	2020-08-05	81.69999694824219	81.83000183105469	79.25	79.73999786376953	75.57902526855469	1028700
11	2020-08-06	80.0	81.6500015258789	78.87999725341797	80.79000091552734	76.57422637939453	1113000
12	2020-08-07	80.5	82.52999877929688	80.5	82.16000366210938	77.87274169921875	968000
13	2020-08-10	82.61000061035156	82.93000030517578	81.94999694824219	82.58000183105469	78.27083587646484	787200
14	2020-08-11	82.9000015258789	83.43000030517578	80.68000030517578	80.7699966430664	76.55526733398438	1447200
15	2020-08-12	81.16000366210938	81.41999816894531	80.30999755859375	80.43000030517578	76.23302459716797	780600
16	2020-08-13	80.08000183105469	80.08000183105469	77.41000366210938	78.48999786376953	74.39424896240234	1420000
17	2020-08-14	78.4800033569336	78.72000122070312	77.75	78.0	73.92981719970703	662100
18	2020-08-17	77.87000274658203	78.19000244140625	76.23999786376953	76.4000015258789	72.41329956054688	1436800
19	2020-08-18	76.5199966430664	76.83999633789062	74.91999816894531	75.75	71.79722595214844	1525700
20	2020-08-19	76.05999755859375	76.30000305175781	75.08000183105469	76.0199966430664	72.05313110351562	945300
21	2020-08-20	75.75	75.87999725341797	74.72000122070312	74.97000122070312	71.05792236328125	516100
22	2020-08-21	75.05999755859375	75.1500015258789	73.75	74.26000213623047	70.38497924804688	727600
23	2020-08-24	74.38999938964844	75.38999938964844	73.4800033569336	75.1500015258789	71.2285385131836	655700
24	2020-08-25	75.33000183105469	75.33000183105469	74.05000305175781	74.47000122070312	70.58401489257812	492600
25	2020-08-26	74.12000274658203	74.16999816894531	72.3499984741211	72.81999969482422	69.0201187133789	780000
26	2020-08-27	73.01000213623047	73.54000091552734	72.29000091552734	73.2300033569336	69.40872955322266	602900
27	2020-08-28	73.58999633789062	73.91999816894531	72.7300033569336	73.4800033569336	69.64568328857422	528800
28	2020-08-31	73.2300033569336	73.9800033569336	72.9800033569336	73.3499984741211	69.52246856689453	852300
29	2020-09-01	73.0	73.05999755859375	71.2699966430664	71.54000091552734	67.8069076538086	1026200
30	2020-09-02	71.54000091552734	74.44000244140625	71.5	73.91999816894531	70.0627212524414	889600
31	2020-09-03	74.4000015258789	74.77999877929688	72.29000091552734	72.97000122070312	69.16229248046875	839000
32	2020-09-04	73.12000274658203	73.38999938964844	71.43000030517578	72.4000015258789	68.62203216552734	906700
33	2020-09-08	72.5	73.56999969482422	71.45999908447266	73.18000030517578	69.361328125	987100
34	2020-09-09	72.98999786376953	74.06999969482422	72.51000213623047	72.62999725341797	68.84002685546875	570500
35	2020-09-10	72.56999969482422	72.69000244140625	71.12999725341797	71.38999938964844	67.66474151611328	1005500
36	2020-09-11	71.69000244140625	71.69000244140625	70.5	70.9000015258789	67.2003173828125	514200
37	2020-09-14	71.0999984741211	72.56999969482422	71.02999877929688	72.08999633789062	68.32820892333984	807300
38	2020-09-15	72.3499984741211	73.25	71.66000366210938	72.0199966430664	68.26184844970703	773200
39	2020-09-16	72.0	73.02999877929688	71.9000015258789	72.30000305175781	68.52725219726562	805900
40	2020-09-17	72.05000305175781	72.48999786376953	71.31999969482422	72.16000366210938	68.39456939697266	901400
41	2020-09-18	71.69999694824219	72.41000366210938	70.41000366210938	70.43000030517578	66.75483703613281	1575600
42	2020-09-21	70.0	71.55999755859375	69.29000091552734	70.80999755859375	67.11500549316406	943700
43	2020-09-22	70.61000061035156	72.43000030517578	70.5199966430664	71.83000183105469	68.08177947998047	767700
44	2020-09-23	71.86000061035156	72.5	70.91000366210938	70.93000030517578	67.2287368774414	675200
45	2020-09-24	71.0	73.04000091552734	70.4000015258789	72.76000213623047	68.96324920654297	978600
46	2020-09-25	72.29000091552734	73.9000015258789	72.0	73.7699966430664	69.92053985595703	747100
47	2020-09-28	74.16999816894531	74.8499984741211	73.62999725341797	73.88999938964844	70.03428649902344	781300
48	2020-09-29	73.81999969482422	74.6500015258789	73.37999725341797	73.44999694824219	69.61723327636719	659000
49	2020-09-30	74.16000366210938	75.19999694824219	73.76000213623047	74.55000305175781	70.65984344482422	1266000
50	2020-10-01	74.97000122070312	75.86000061035156	74.3499984741211	75.31999969482422	71.38966369628906	843700
51	2020-10-02	74.37000274658203	78.0999984741211	74.18000030517578	77.86000061035156	73.797119140625	1039500
52	2020-10-05	77.91999816894531	80.33999633789062	77.52999877929688	79.63999938964844	75.48424530029297	1166300
53	2020-10-06	80.01000213623047	82.54000091552734	79.38999938964844	81.12000274658203	76.88700866699219	1251300
54	2020-10-07	81.66999816894531	83.4000015258789	81.18000030517578	82.94999694824219	78.62151336669922	1056500
55	2020-10-08	82.87999725341797	84.11000061035156	82.8499984741211	83.54000091552734	79.18073272705078	762000
56	2020-10-09	84.06999969482422	84.23999786376953	82.12000274658203	82.55999755859375	78.2518539428711	670800
57	2020-10-12	81.6500015258789	82.12999725341797	81.06999969482422	81.55999755859375	77.30403900146484	732000
58	2020-10-13	81.31999969482422	81.31999969482422	79.44000244140625	80.7300033569336	76.5173568725586	1060800
59	2020-10-14	80.95999908447266	81.31999969482422	80.12000274658203	80.26000213623047	76.07189178466797	783200
60	2020-10-15	79.55000305175781	81.4800033569336	79.44000244140625	80.87999725341797	76.65953063964844	686000
61	2020-10-16	80.93000030517578	81.87000274658203	80.4000015258789	81.06999969482422	76.83960723876953	600600
62	2020-10-19	81.41000366210938	82.26000213623047	81.37999725341797	81.80999755859375	77.54100799560547	762600
63	2020-10-20	82.2699966430664	82.6500015258789	81.58000183105469	82.33000183105469	78.03386688232422	445000
64	2020-10-21	82.29000091552734	84.19999694824219	81.94000244140625	83.69000244140625	79.3228988647461	1025500
65	2020-10-22	83.66000366210938	85.91000366210938	82.77999877929688	85.7300033569336	81.25646209716797	1137500
66	2020-10-23	86.66999816894531	87.05000305175781	85.7300033569336	86.7300033569336	82.20426940917969	1161100
67	2020-10-26	86.26000213623047	86.87000274658203	85.29000091552734	86.51000213623047	81.99574279785156	963900
68	2020-10-27	86.31999969482422	87.12999725341797	85.83999633789062	85.86000061035156	81.37966918945312	921000
69	2020-10-28	84.80999755859375	85.73999786376953	82.44000244140625	82.7699966430664	78.4509048461914	1441100
70	2020-10-29	82.20999908447266	83.98999786376953	80.97000122070312	83.26000213623047	78.91534423828125	1147300
71	2020-10-30	82.3499984741211	83.33000183105469	80.0	81.56999969482422	78.09201049804688	1420700
72	2020-11-02	82.08000183105469	82.86000061035156	80.19000244140625	81.06999969482422	77.61331939697266	982200
73	2020-11-03	82.12000274658203	82.81999969482422	80.94999694824219	81.76000213623047	78.2739028930664	867400
74	2020-11-04	81.18000030517578	85.0199966430664	81.18000030517578	82.19999694824219	78.69514465332031	1135900
75	2020-11-05	82.94999694824219	85.76000213623047	82.66999816894531	84.4800033569336	80.8779296875	985000
76	2020-11-06	84.25	85.5999984741211	83.58999633789062	83.79000091552734	80.21734619140625	926100
77	2020-11-09	86.66999816894531	89.8499984741211	86.66999816894531	87.94000244140625	84.1904067993164	1408600
78	2020-11-10	88.26000213623047	91.05999755859375	88.05000305175781	90.9000015258789	87.0241928100586	1191600
79	2020-11-11	90.75	91.87999725341797	89.5	89.58999633789062	85.77005004882812	818000
80	2020-11-12	89.37999725341797	89.69999694824219	86.72000122070312	87.83999633789062	84.09466552734375	889600
81	2020-11-13	88.33000183105469	89.9800033569336	88.26000213623047	89.45999908447266	85.64558410644531	682200
82	2020-11-16	91.01000213623047	91.4000015258789	89.72000122070312	90.44000244140625	86.58380889892578	704400
83	2020-11-17	89.5999984741211	90.13999938964844	86.72000122070312	86.77999877929688	83.07984924316406	1154000
84	2020-11-18	87.43000030517578	88.13999938964844	84.5199966430664	84.72000122070312	81.10770416259766	1033600
85	2020-11-19	84.94999694824219	85.01000213623047	83.25	83.55000305175781	79.98757934570312	773600
86	2020-11-20	83.33999633789062	84.54000091552734	83.1500015258789	83.25	79.70037841796875	744700
87	2020-11-23	83.38999938964844	84.7300033569336	83.33000183105469	84.4800033569336	80.8779296875	661600
88	2020-11-24	85.01000213623047	86.20999908447266	84.76000213623047	85.77999877929688	82.12248992919922	779600
89	2020-11-25	85.55000305175781	86.70999908447266	84.87999725341797	86.5199966430664	82.83094787597656	986600
90	2020-11-27	86.33999633789062	86.33999633789062	83.61000061035156	83.94000244140625	80.36095428466797	289200
91	2020-11-30	84.0	84.26000213623047	81.36000061035156	81.8499984741211	78.36006927490234	1460400
92	2020-12-01	82.69999694824219	83.16999816894531	82.20999908447266	82.3499984741211	78.83875274658203	610300
93	2020-12-02	81.94999694824219	83.12000274658203	81.08000183105469	82.88999938964844	79.35572052001953	657900
94	2020-12-03	82.88999938964844	82.94999694824219	81.25	81.4000015258789	77.92926025390625	818300
95	2020-12-04	81.5	82.70999908447266	81.30000305175781	82.41000366210938	78.89619445800781	1231300
96	2020-12-07	81.79000091552734	83.37999725341797	81.5999984741211	82.58000183105469	79.05895233154297	576900
97	2020-12-08	82.02999877929688	82.81999969482422	81.58000183105469	81.81999969482422	78.33134460449219	690300
98	2020-12-09	81.83000183105469	82.31999969482422	80.56999969482422	81.33000183105469	77.86223602294922	1133700
99	2020-12-10	81.48999786376953	81.83000183105469	80.55000305175781	80.73999786376953	77.29740142822266	895800
100	2020-12-11	80.58000183105469	81.12999725341797	79.69000244140625	79.72000122070312	76.32089233398438	879800
101	2020-12-14	80.62000274658203	81.18000030517578	78.9000015258789	79.13999938964844	75.76561737060547	1505800
102	2020-12-15	79.44999694824219	80.4800033569336	78.75	80.02999877929688	76.61766815185547	1215500
103	2020-12-16	80.37999725341797	80.80000305175781	78.61000061035156	78.6500015258789	75.2965087890625	766000
104	2020-12-17	78.80000305175781	80.20999908447266	78.72000122070312	79.31999969482422	75.93794250488281	870800
105	2020-12-18	79.23999786376953	79.75	78.20999908447266	78.6500015258789	75.2965087890625	1319300
106	2020-12-21	78.0	78.45999908447266	76.4000015258789	77.29000091552734	73.99449920654297	823300
107	2020-12-22	77.13999938964844	78.16999816894531	76.1500015258789	77.77999877929688	74.4636001586914	894000
108	2020-12-23	78.38999938964844	79.37000274658203	77.3499984741211	77.4000015258789	74.09980010986328	635300
109	2020-12-24	77.41999816894531	78.05999755859375	76.72000122070312	77.87000274658203	74.54976654052734	239300
110	2020-12-28	78.18000030517578	79.20999908447266	77.83999633789062	78.43000030517578	75.08589172363281	386700
111	2020-12-29	78.43000030517578	79.3499984741211	78.43000030517578	79.06999969482422	75.6986083984375	641300
112	2020-12-30	78.8499984741211	79.61000061035156	78.51000213623047	79.11000061035156	75.73689270019531	561900
113	2020-12-31	79.05000305175781	80.02999877929688	78.83999633789062	79.94999694824219	76.54107666015625	539300
114	2021-01-04	80.0	80.75	78.69999694824219	79.08999633789062	75.7177505493164	963500
115	2021-01-05	79.08999633789062	79.31999969482422	77.33000183105469	77.7300033569336	74.41574096679688	1020300
116	2021-01-06	78.08000183105469	80.63999938964844	78.0	80.4800033569336	77.04849243164062	852700
117	2021-01-07	80.4800033569336	80.5199966430664	77.56999969482422	77.94000244140625	74.61679077148438	816400
118	2021-01-08	77.97000122070312	78.08999633789062	76.95999908447266	77.7699966430664	74.45402526855469	513200
119	2021-01-11	77.41000366210938	78.11000061035156	76.18000030517578	76.69000244140625	73.42008972167969	637100
120	2021-01-12	76.75	77.22000122070312	75.8499984741211	76.41999816894531	73.16159057617188	1083500
121	2021-01-13	76.45999908447266	78.12999725341797	76.19000244140625	77.93000030517578	74.60720825195312	847900
122	2021-01-14	78.0999984741211	78.20999908447266	76.91000366210938	77.05000305175781	73.76473236083984	584600
123	2021-01-15	76.94000244140625	78.75	76.1500015258789	78.55000305175781	75.2007827758789	789700
124	2021-01-19	78.70999908447266	78.80000305175781	77.6500015258789	78.0	74.67422485351562	1131200
125	2021-01-20	77.58999633789062	78.1500015258789	76.7699966430664	77.94000244140625	74.61679077148438	1188900
126	2021-01-21	77.7300033569336	77.9000015258789	76.37000274658203	77.52999877929688	74.2242660522461	956300
127	2021-01-22	77.23999786376953	77.51000213623047	76.45999908447266	77.08999633789062	73.80301666259766	504700
128	2021-01-25	76.69000244140625	78.45999908447266	76.62000274658203	78.36000061035156	75.01888275146484	855600
129	2021-01-26	78.4800033569336	78.69000244140625	77.0199966430664	77.5	74.19554138183594	770500
130	2021-01-27	76.87999725341797	77.37999725341797	75.05000305175781	76.30999755859375	73.05628204345703	1166900
131	2021-01-28	76.63999938964844	77.88999938964844	76.16999816894531	76.68000030517578	73.41051483154297	1062900
132	2021-01-29	75.23999786376953	76.05999755859375	74.7300033569336	75.25	72.82980346679688	1756900
133	2021-02-01	75.58000183105469	76.73999786376953	75.05000305175781	76.19999694824219	73.7492446899414	782200
134	2021-02-02	76.4800033569336	78.25	76.19000244140625	76.69999694824219	74.23316955566406	920100
135	2021-02-03	76.4000015258789	77.19000244140625	75.91000366210938	76.7300033569336	74.26220703125	614600
136	2021-02-04	76.62000274658203	77.2699966430664	76.25	77.05999755859375	74.58159637451172	773200
137	2021-02-05	77.61000061035156	78.04000091552734	76.86000061035156	77.77999877929688	75.27843475341797	728600
138	2021-02-08	77.80999755859375	77.94000244140625	76.30000305175781	76.94000244140625	74.46544647216797	806600
139	2021-02-09	77.05999755859375	77.91999816894531	76.02999877929688	76.66000366210938	74.1944580078125	516500
140	2021-02-10	77.0	77.5	76.41000366210938	77.12000274658203	74.63966369628906	644500
141	2021-02-11	77.2300033569336	77.43000030517578	76.31999969482422	76.66000366210938	74.1944580078125	522300
142	2021-02-12	76.44000244140625	77.05999755859375	75.87000274658203	76.19000244140625	73.73957061767578	610900
143	2021-02-16	76.12999725341797	76.37999725341797	75.37000274658203	76.0199966430664	73.57502746582031	663100
144	2021-02-17	76.13999938964844	77.20999908447266	75.87999725341797	77.1500015258789	74.668701171875	580400
145	2021-02-18	77.08999633789062	77.91999816894531	77.01000213623047	77.16999816894531	74.68804931640625	741800
146	2021-02-19	77.1500015258789	77.25	76.1500015258789	76.26000213623047	73.80732727050781	508100
147	2021-02-22	76.04000091552734	76.18000030517578	73.11000061035156	74.58999633789062	72.19103240966797	1207900
148	2021-02-23	75.30000305175781	76.08000183105469	74.25	75.5	73.07176971435547	998700
149	2021-02-24	75.25	75.41999816894531	72.52999877929688	73.05999755859375	70.71023559570312	1779500
150	2021-02-25	72.5	73.76000213623047	72.0999984741211	73.04000091552734	70.69088745117188	1290200
151	2021-02-26	72.9800033569336	73.69999694824219	69.88999938964844	69.93000030517578	67.68090057373047	1309300
152	2021-03-01	71.4800033569336	73.5	70.86000061035156	72.30000305175781	69.97468566894531	1436200
153	2021-03-02	72.30999755859375	74.37000274658203	72.05000305175781	73.72000122070312	71.34900665283203	954500
154	2021-03-03	73.58999633789062	73.62000274658203	72.06999969482422	72.98999786376953	70.64248657226562	770800
155	2021-03-04	73.36000061035156	75.52999877929688	72.94999694824219	74.6500015258789	72.24909973144531	1106500
156	2021-03-05	74.87999725341797	76.69000244140625	74.83999633789062	76.30000305175781	73.84603881835938	1022300
157	2021-03-08	77.0	78.87000274658203	76.30000305175781	78.25	75.73332214355469	1293100
158	2021-03-09	78.4000015258789	78.83999633789062	77.12000274658203	77.58000183105469	75.0848617553711	873500
159	2021-03-10	77.37000274658203	78.6500015258789	76.9000015258789	78.45999908447266	75.93656158447266	855000
160	2021-03-11	78.05999755859375	78.5999984741211	76.7699966430664	76.77999877929688	74.31059265136719	732800
161	2021-03-12	77.30000305175781	78.54000091552734	76.76000213623047	78.33000183105469	75.81074523925781	721800
162	2021-03-15	78.52999877929688	80.41999816894531	78.3499984741211	80.41000366210938	77.8238525390625	851800
163	2021-03-16	78.6500015258789	79.69000244140625	78.6500015258789	79.58000183105469	77.02053833007812	712400
164	2021-03-17	79.9000015258789	80.52999877929688	79.08000183105469	79.19999694824219	76.65275573730469	681800
165	2021-03-18	79.1500015258789	79.69000244140625	78.23999786376953	79.58000183105469	77.02053833007812	1278400
166	2021-03-19	79.80000305175781	81.33999633789062	78.66999816894531	80.79000091552734	78.1916275024414	1771700
167	2021-03-22	80.16000366210938	80.6500015258789	79.18000030517578	79.7300033569336	77.16571807861328	764600
168	2021-03-23	79.94000244140625	80.83000183105469	79.29000091552734	79.9000015258789	77.33026123046875	634900
169	2021-03-24	79.80999755859375	80.37999725341797	79.41000366210938	79.5999984741211	77.0398941040039	799600
170	2021-03-25	80.05000305175781	80.5999984741211	78.86000061035156	80.2699966430664	77.68834686279297	954200
171	2021-03-26	80.26000213623047	80.62999725341797	79.51000213623047	80.22000122070312	77.63996124267578	490500
172	2021-03-29	80.12000274658203	81.9000015258789	80.04000091552734	81.43000030517578	78.81104278564453	676200
173	2021-03-30	81.04000091552734	81.12000274658203	79.58000183105469	80.72000122070312	78.12387084960938	657900
174	2021-03-31	80.70999908447266	81.5	80.4000015258789	81.3499984741211	78.73361206054688	716400
175	2021-04-01	81.23999786376953	81.83000183105469	80.61000061035156	81.80999755859375	79.17881774902344	697100
176	2021-04-05	81.8499984741211	83.05000305175781	81.80000305175781	83.05000305175781	80.37894439697266	533000
177	2021-04-06	82.75	83.4000015258789	82.1500015258789	83.33000183105469	80.64993286132812	508200
178	2021-04-07	83.5	83.79000091552734	82.04000091552734	82.26000213623047	79.61434936523438	735600
179	2021-04-08	82.06999969482422	82.54000091552734	81.7300033569336	81.81999969482422	79.1884994506836	905300
180	2021-04-09	82.2300033569336	82.58000183105469	81.5199966430664	81.7699966430664	79.14010620117188	562000
181	2021-04-12	81.94999694824219	82.77999877929688	81.69999694824219	82.55000305175781	79.89501953125	556200
182	2021-04-13	82.0	83.33999633789062	81.98999786376953	83.05000305175781	80.37894439697266	580700
183	2021-04-14	82.6500015258789	83.55000305175781	82.62000274658203	83.5199966430664	80.83381652832031	426800
184	2021-04-15	83.5199966430664	84.55000305175781	83.38999938964844	84.47000122070312	81.75326538085938	458600
185	2021-04-16	84.72000122070312	85.44000244140625	84.48999786376953	84.9000015258789	82.16944122314453	600900
186	2021-04-19	85.4000015258789	85.52999877929688	83.9000015258789	84.23999786376953	81.53067016601562	864000
187	2021-04-20	84.25	86.19999694824219	84.22000122070312	85.97000122070312	83.20503234863281	626400
188	2021-04-21	86.2699966430664	86.80000305175781	84.62999725341797	85.16000366210938	82.42108154296875	686300
189	2021-04-22	85.16999816894531	85.19999694824219	84.3499984741211	84.45999908447266	81.74359130859375	444300
190	2021-04-23	84.8499984741211	84.97000122070312	83.69999694824219	83.80999755859375	81.11449432373047	505500
191	2021-04-26	83.98999786376953	84.05999755859375	83.0999984741211	83.33000183105469	80.64993286132812	610100
192	2021-04-27	83.01000213623047	83.5	81.86000061035156	82.11000061035156	79.46916961669922	625300
193	2021-04-28	82.29000091552734	82.52999877929688	81.0999984741211	81.62999725341797	79.00460815429688	649700
194	2021-04-29	81.75	83.77999877929688	81.7300033569336	83.56999969482422	80.88221740722656	991300
195	2021-04-30	82.97000122070312	84.72000122070312	82.79000091552734	84.6500015258789	82.74933624267578	1348600
196	2021-05-03	84.62999725341797	85.04000091552734	83.48999786376953	84.52999877929688	82.63202667236328	1126100
197	2021-05-04	84.54000091552734	85.12999725341797	83.83999633789062	84.62999725341797	82.72977447509766	992700
198	2021-05-05	84.7300033569336	84.7300033569336	82.5	84.5	82.60269927978516	1565900
199	2021-05-06	84.81999969482422	86.36000061035156	84.0199966430664	85.61000061035156	83.68777465820312	759100
200	2021-05-07	85.19999694824219	86.87000274658203	85.19999694824219	86.12000274658203	84.18632507324219	1042400
201	2021-05-10	86.76000213623047	88.54000091552734	86.2300033569336	87.76000213623047	85.78950500488281	1429200
202	2021-05-11	87.91999816894531	88.01000213623047	85.6500015258789	86.83000183105469	84.88038635253906	3349600
203	2021-05-12	86.87000274658203	87.0	83.54000091552734	83.6500015258789	81.77178955078125	1275700
204	2021-05-13	83.43000030517578	86.22000122070312	83.43000030517578	85.44999694824219	83.53136444091797	929500
205	2021-05-14	85.5	86.54000091552734	85.5	86.05999755859375	84.12767028808594	456200
206	2021-05-17	86.05999755859375	86.80999755859375	85.29000091552734	85.44000244140625	83.52159118652344	713600
207	2021-05-18	85.0	85.91999816894531	84.81999969482422	85.54000091552734	83.61934661865234	1441100
208	2021-05-19	85.22000122070312	85.44999694824219	84.29000091552734	85.43000030517578	83.5118179321289	620900
209	2021-05-20	85.55000305175781	86.73999786376953	85.30000305175781	85.37000274658203	83.45317077636719	777800
210	2021-05-21	85.51000213623047	86.1500015258789	85.16000366210938	85.9800033569336	84.04947662353516	1925700
211	2021-05-24	86.30000305175781	86.58999633789062	85.61000061035156	86.48999786376953	84.54801940917969	577500
212	2021-05-25	86.68000030517578	86.95999908447266	85.62999725341797	86.08000183105469	84.14722442626953	1004400
213	2021-05-26	86.01000213623047	86.45999908447266	85.5	86.41000366210938	84.46981811523438	697600
214	2021-05-27	86.76000213623047	86.76000213623047	83.94000244140625	84.22000122070312	82.32898712158203	1725000
215	2021-05-28	84.58999633789062	85.2300033569336	84.27999877929688	84.58000183105469	82.680908203125	755600
216	2021-06-01	84.69000244140625	84.9800033569336	84.13999938964844	84.44999694824219	82.55382537841797	634700
217	2021-06-02	84.70999908447266	85.72000122070312	84.12000274658203	85.63999938964844	83.71710205078125	657700
218	2021-06-03	85.20999908447266	87.0999984741211	85.05999755859375	86.97000122070312	85.0172348022461	618500
219	2021-06-04	87.12999725341797	87.2699966430664	86.75	87.02999877929688	85.07588958740234	526100
220	2021-06-07	87.19999694824219	87.5	86.75	86.98999786376953	85.03678894042969	374100
221	2021-06-08	87.08999633789062	87.12000274658203	86.31999969482422	86.86000061035156	84.90971374511719	543300
222	2021-06-09	87.23999786376953	87.54000091552734	86.7699966430664	87.16000366210938	85.20297241210938	701900
223	2021-06-10	87.5999984741211	88.33999633789062	87.20999908447266	88.12000274658203	86.14141845703125	417300
224	2021-06-11	87.88999938964844	88.31999969482422	87.43000030517578	87.68000030517578	85.71129608154297	624400
225	2021-06-14	87.7300033569336	88.26000213623047	87.29000091552734	88.08000183105469	86.1023178100586	556200
226	2021-06-15	88.33999633789062	88.33999633789062	87.22000122070312	87.87999725341797	85.90680694580078	837100
227	2021-06-16	88.05000305175781	88.11000061035156	85.91000366210938	85.98999786376953	84.05924224853516	1058500
228	2021-06-17	85.62999725341797	86.16000366210938	84.45999908447266	84.58999633789062	82.690673828125	1958600
229	2021-06-18	83.9000015258789	84.05000305175781	80.68000030517578	81.05000305175781	79.23017120361328	2583700
230	2021-06-21	81.48999786376953	83.2699966430664	81.48999786376953	82.62999725341797	80.7746810913086	1293600
231	2021-06-22	82.6500015258789	83.51000213623047	82.26000213623047	82.26000213623047	80.41299438476562	1436300
232	2021-06-23	82.20999908447266	82.29000091552734	81.12000274658203	81.13999938964844	79.3181381225586	1076100
233	2021-06-24	81.20999908447266	81.69999694824219	80.62000274658203	81.51000213623047	79.67984008789062	575300
234	2021-06-25	81.41999816894531	82.7300033569336	81.41999816894531	82.62999725341797	80.7746810913086	642400
235	2021-06-28	82.80000305175781	83.37000274658203	82.44000244140625	82.7300033569336	80.87244415283203	478700
236	2021-06-29	82.6500015258789	83.19999694824219	81.19000244140625	81.41000366210938	79.58208465576172	637900
237	2021-06-30	81.41000366210938	82.16999816894531	81.25	81.97000122070312	80.12950897216797	568300
238	2021-07-01	82.05000305175781	83.51000213623047	81.80000305175781	83.08000183105469	81.21458435058594	750500
239	2021-07-02	83.16000366210938	83.16000366210938	82.44999694824219	82.9000015258789	81.03862762451172	442600
240	2021-07-06	82.5999984741211	83.54000091552734	81.55999755859375	83.47000122070312	81.5958251953125	498600
241	2021-07-07	83.52999877929688	83.83000183105469	82.9800033569336	83.55999755859375	81.68379974365234	441900
242	2021-07-08	83.22000122070312	83.94999694824219	82.81999969482422	83.05999755859375	81.19503021240234	585700
243	2021-07-09	83.37999725341797	83.97000122070312	82.93000030517578	83.6500015258789	81.77178955078125	560700
244	2021-07-12	83.19000244140625	84.0	82.8499984741211	83.77999877929688	81.89886474609375	390700
245	2021-07-13	83.80999755859375	84.0	82.77999877929688	83.0999984741211	81.234130859375	348500
246	2021-07-14	82.94000244140625	84.44999694824219	82.86000061035156	84.13999938964844	82.25078582763672	662600
247	2021-07-15	83.69000244140625	84.62999725341797	83.69000244140625	84.5	82.60269927978516	656800
248	2021-07-16	84.7699966430664	86.87000274658203	84.55000305175781	86.38999938964844	84.45026397705078	799500
249	2021-07-19	86.0199966430664	86.55999755859375	83.41000366210938	84.30999755859375	82.41696166992188	704600
250	2021-07-20	84.61000061035156	86.02999877929688	84.37000274658203	84.87000274658203	82.96440124511719	718400
251	2021-07-21	85.33000183105469	85.47000122070312	83.55000305175781	83.63999938964844	81.76200866699219	489000
252	2021-07-22	83.41999816894531	83.76000213623047	82.7699966430664	83.18000030517578	81.31233215332031	804100
253	2021-07-23	83.87999725341797	84.70999908447266	83.5199966430664	84.55000305175781	82.65158081054688	384600
254	2021-07-26	84.54000091552734	85.01000213623047	84.30999755859375	84.88999938964844	82.98394012451172	410900
255	2021-07-27	84.88999938964844	86.7300033569336	84.47000122070312	86.36000061035156	84.42093658447266	433500
256	2021-07-28	86.2300033569336	86.41999816894531	84.5	85.31999969482422	83.40428161621094	533600
257	2021-07-29	85.4800033569336	85.87000274658203	85.04000091552734	85.4000015258789	83.48249053955078	418700
258	2021-07-30	84.5	85.33999633789062	83.30999755859375	83.55000305175781	82.4756088256836	757800
259	2021-08-02	83.69999694824219	84.91000366210938	82.88999938964844	83.16000366210938	82.09062194824219	1192200
260	2021-08-03	82.58999633789062	82.63999938964844	80.11000061035156	80.9800033569336	79.93865966796875	1948000
261	2021-08-04	78.80999755859375	79.69999694824219	77.06999969482422	78.19000244140625	77.18453216552734	1820200
262	2021-08-05	80.38999938964844	80.38999938964844	76.7300033569336	79.45999908447266	78.43820190429688	918400
263	2021-08-06	79.37000274658203	81.0199966430664	79.23999786376953	80.33999633789062	79.306884765625	749200
264	2021-08-09	80.30000305175781	80.41999816894531	79.62000274658203	80.31999969482422	79.28713989257812	928100
265	2021-08-10	80.38999938964844	81.22000122070312	79.68000030517578	80.33000183105469	79.29701232910156	550400
266	2021-08-11	80.69000244140625	80.98999786376953	80.16999816894531	80.4000015258789	79.3661117553711	737600
267	2021-08-12	80.41000366210938	80.61000061035156	79.61000061035156	79.66999816894531	78.64550018310547	950500
268	2021-08-13	79.98999786376953	80.16999816894531	79.51000213623047	79.77999877929688	78.75408172607422	530000
269	2021-08-16	79.76000213623047	80.94999694824219	79.68000030517578	80.13999938964844	79.10945892333984	930700
270	2021-08-17	80.02999877929688	80.43000030517578	79.33999633789062	80.1500015258789	79.11933135986328	1019600
271	2021-08-18	80.1500015258789	80.26000213623047	79.12999725341797	80.19000244140625	79.1588134765625	646200
272	2021-08-19	80.19999694824219	81.25	79.94999694824219	80.08000183105469	79.05023193359375	858500
273	2021-08-20	79.1500015258789	80.48999786376953	78.58000183105469	80.16000366210938	79.12920379638672	2417700
274	2021-08-23	80.45999908447266	80.45999908447266	78.80000305175781	78.91000366210938	77.89527893066406	829700
275	2021-08-24	78.80999755859375	78.80999755859375	77.7300033569336	77.76000213623047	76.76006317138672	828100
276	2021-08-25	77.63999938964844	78.2300033569336	76.98999786376953	77.79000091552734	76.78968048095703	592700
277	2021-08-26	77.72000122070312	77.91000366210938	76.5	76.70999908447266	75.72356414794922	574400
278	2021-08-27	77.31999969482422	77.97000122070312	77.05000305175781	77.30999755859375	76.31584930419922	714800
279	2021-08-30	77.18000030517578	77.27999877929688	76.43000030517578	76.48999786376953	75.50639343261719	488800
280	2021-08-31	76.41000366210938	77.37999725341797	75.73999786376953	76.9000015258789	75.91112518310547	710100
281	2021-09-01	77.30000305175781	78.20999908447266	77.06999969482422	77.77999877929688	76.77980041503906	622700
282	2021-09-02	77.88999938964844	78.36000061035156	77.61000061035156	78.26000213623047	77.25363159179688	452500
283	2021-09-03	78.04000091552734	78.12999725341797	77.11000061035156	77.18000030517578	76.1875228881836	525700
284	2021-09-07	77.13999938964844	77.1500015258789	75.72000122070312	75.77999877929688	74.8055191040039	502700
285	2021-09-08	75.56999969482422	76.62000274658203	75.30000305175781	76.33999633789062	75.35832214355469	1043800
286	2021-09-09	76.05999755859375	76.2699966430664	75.48999786376953	75.54000091552734	74.56861114501953	703600
287	2021-09-10	75.5	75.58999633789062	74.5	74.55000305175781	73.59134674072266	783300
288	2021-09-13	75.05000305175781	75.58999633789062	74.68000030517578	75.0999984741211	74.13426971435547	999700
289	2021-09-14	75.0999984741211	75.68000030517578	73.0	74.0	73.04841613769531	2130900
290	2021-09-15	73.83000183105469	74.45999908447266	73.19999694824219	73.93000030517578	72.97931671142578	1488800
291	2021-09-16	73.80999755859375	74.05000305175781	73.12000274658203	73.3499984741211	72.40676879882812	1046900
292	2021-09-17	73.18000030517578	74.66000366210938	73.18000030517578	73.81999969482422	72.8707275390625	2268100
293	2021-09-20	73.56999969482422	74.19999694824219	72.94000244140625	73.63999938964844	72.69303894042969	1056800
294	2021-09-21	73.66000366210938	74.41000366210938	73.38999938964844	73.43000030517578	72.4857406616211	1369600
295	2021-09-22	73.7699966430664	73.7699966430664	72.77999877929688	72.94999694824219	72.01190948486328	569700
296	2021-09-23	72.75	73.55000305175781	72.55000305175781	72.58999633789062	71.65653991699219	543500
297	2021-09-24	72.63999938964844	73.41000366210938	72.5199966430664	72.55000305175781	71.6170654296875	750600
298	2021-09-27	72.79000091552734	73.83999633789062	72.16000366210938	72.29000091552734	71.36040496826172	686900
299	2021-09-28	72.27999877929688	72.91999816894531	71.5	71.68000030517578	70.75824737548828	1159700
300	2021-09-29	71.69000244140625	73.02999877929688	71.4000015258789	72.4000015258789	71.46898651123047	1078800
301	2021-09-30	72.48999786376953	72.87000274658203	72.19999694824219	72.36000061035156	71.42950439453125	1559300
302	2021-10-01	72.69999694824219	72.83999633789062	71.9800033569336	72.12000274658203	71.19258880615234	1066500
303	2021-10-04	72.2300033569336	74.4000015258789	72.2300033569336	73.97000122070312	73.018798828125	733600
304	2021-10-05	74.0	74.0199966430664	72.55000305175781	72.7300033569336	71.79474639892578	830400
305	2021-10-06	72.45999908447266	74.25	72.06999969482422	74.18000030517578	73.2260971069336	686400
306	2021-10-07	70.08000183105469	71.29000091552734	68.08000183105469	68.19000244140625	67.31312561035156	4158000
307	2021-10-08	67.87000274658203	68.51000213623047	65.94000244140625	66.58000183105469	65.72383117675781	2618800
308	2021-10-11	66.87999725341797	67.51000213623047	66.5	67.51000213623047	66.6418685913086	2122300
309	2021-10-12	67.5	67.77999877929688	66.4800033569336	66.76000213623047	65.90151977539062	2191200
310	2021-10-13	66.4000015258789	66.69999694824219	65.19999694824219	66.48999786376953	65.6349868774414	1562500
311	2021-10-14	66.66000366210938	67.83999633789062	66.25	67.52999877929688	66.66161346435547	1578400
312	2021-10-15	67.9800033569336	68.41000366210938	67.63999938964844	68.0199966430664	67.14530944824219	2987100
313	2021-10-18	67.66999816894531	67.70999908447266	66.0	67.01000213623047	66.14830017089844	1607700
314	2021-10-19	67.3499984741211	67.76000213623047	66.66999816894531	67.2300033569336	66.36547088623047	1253300
315	2021-10-20	67.37000274658203	68.63999938964844	67.37000274658203	68.36000061035156	67.48094177246094	1026100
316	2021-10-21	68.12000274658203	68.69000244140625	67.30000305175781	67.33999633789062	66.47405242919922	987400
317	2021-10-22	67.37999725341797	67.37999725341797	66.5999984741211	67.0	66.138427734375	867300
318	2021-10-25	67.0199966430664	67.56999969482422	66.51000213623047	67.06999969482422	66.20752716064453	1597500
319	2021-10-26	67.08000183105469	68.6500015258789	66.69000244140625	67.62000274658203	66.75045776367188	2722900
320	2021-10-27	68.0	68.29000091552734	67.12999725341797	67.29000091552734	66.42469787597656	1071000
321	2021-10-28	66.87999725341797	67.2699966430664	65.52999877929688	66.37999725341797	65.52639770507812	1221400
322	2021-10-29	66.25	66.72000122070312	64.44000244140625	64.48999786376953	63.660701751708984	2195400
323	2021-11-01	64.54000091552734	65.69000244140625	64.26000213623047	65.0	64.16414642333984	1232500
324	2021-11-02	65.27999877929688	65.41000366210938	64.25	64.79000091552734	63.95684814453125	783900
325	2021-11-03	64.37999725341797	65.20999908447266	64.02999877929688	65.0	64.16414642333984	1237600
326	2021-11-04	65.0	65.45999908447266	62.779998779296875	63.599998474121094	62.78214645385742	1427100
327	2021-11-05	62.970001220703125	65.87999725341797	62.900001525878906	64.55999755859375	63.729801177978516	1137400
328	2021-11-08	64.5999984741211	64.98999786376953	62.90999984741211	63.63999938964844	62.82163619995117	1511300
329	2021-11-09	63.79999923706055	64.61000061035156	63.2400016784668	63.36000061035156	62.54523468017578	1266600
330	2021-11-10	63.5099983215332	64.63999938964844	63.04999923706055	64.52999877929688	63.70018768310547	2021900
331	2021-11-11	64.4000015258789	65.27999877929688	64.16999816894531	65.26000213623047	64.42080688476562	1528000
332	2021-11-12	64.98999786376953	66.13999938964844	64.73999786376953	66.0999984741211	65.25	2070300
333	2021-11-15	65.97000122070312	66.22000122070312	65.47000122070312	65.91999816894531	65.91999816894531	1342800
334	2021-11-16	66.0	66.68000030517578	65.9800033569336	66.12000274658203	66.12000274658203	1897000
335	2021-11-17	66.0	66.52999877929688	65.77999877929688	66.2699966430664	66.2699966430664	990600
336	2021-11-18	66.27999877929688	66.3499984741211	65.12000274658203	65.86000061035156	65.86000061035156	1513600
337	2021-11-19	66.05999755859375	67.18000030517578	65.75	66.95999908447266	66.95999908447266	1668900
338	2021-11-22	66.79000091552734	68.08000183105469	66.44000244140625	67.88999938964844	67.88999938964844	1415000
339	2021-11-23	68.38999938964844	68.7300033569336	66.91999816894531	67.11000061035156	67.11000061035156	1410700
340	2021-11-24	67.2300033569336	67.55999755859375	66.62999725341797	66.7699966430664	66.7699966430664	953000
341	2021-11-26	65.95999908447266	66.27999877929688	65.01000213623047	65.26000213623047	65.26000213623047	875800
342	2021-11-29	65.66000366210938	66.48999786376953	65.11000061035156	66.29000091552734	66.29000091552734	1286000
343	2021-11-30	65.69999694824219	66.04000091552734	64.37000274658203	65.05000305175781	65.05000305175781	7919700
344	2021-12-01	65.7300033569336	65.7300033569336	64.02999877929688	64.05999755859375	64.05999755859375	1491300
345	2021-12-02	64.48999786376953	66.0999984741211	64.27999877929688	65.55000305175781	65.55000305175781	1204200
346	2021-12-03	65.97000122070312	66.30000305175781	64.73999786376953	66.16999816894531	66.16999816894531	864400