Volt/voltron/data/PPG.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	110.6500015258789	111.66999816894531	110.06999969482422	110.55999755859375	108.05071258544922	957000
3	2020-07-27	110.58999633789062	111.58000183105469	109.6500015258789	110.2300033569336	107.72821044921875	1428900
4	2020-07-28	109.8499984741211	110.58000183105469	108.3499984741211	108.58000183105469	106.11565399169922	1237300
5	2020-07-29	109.79000091552734	110.55999755859375	108.38999938964844	110.41000366210938	107.90412139892578	1364200
6	2020-07-30	108.55000305175781	108.94000244140625	107.58000183105469	108.19999694824219	105.74427795410156	1112100
7	2020-07-31	108.55000305175781	108.55000305175781	105.94000244140625	107.6500015258789	105.20677185058594	1293500
8	2020-08-03	107.83999633789062	108.77999877929688	107.05999755859375	107.37999725341797	104.9428939819336	1185400
9	2020-08-04	107.11000061035156	108.44999694824219	106.93000030517578	107.79000091552734	105.34358978271484	1210900
10	2020-08-05	108.41000366210938	112.55999755859375	108.41000366210938	111.66000366210938	109.12574005126953	2123800
11	2020-08-06	111.75	112.43000030517578	110.4000015258789	111.44000244140625	108.9107437133789	1516300
12	2020-08-07	110.55999755859375	113.7300033569336	110.44000244140625	113.70999908447266	111.67034149169922	1548500
13	2020-08-10	113.54000091552734	115.91999816894531	113.5	115.73999786376953	113.66392517089844	841000
14	2020-08-11	119.55000305175781	123.5999984741211	119.45999908447266	120.88999938964844	118.72154998779297	3354300
15	2020-08-12	122.11000061035156	122.47000122070312	119.1500015258789	120.98999786376953	118.81975555419922	1581100
16	2020-08-13	120.01000213623047	120.68000030517578	118.6500015258789	118.80999755859375	116.6788558959961	1084700
17	2020-08-14	118.33000183105469	119.94999694824219	117.66000366210938	118.9800033569336	116.84580993652344	871900
18	2020-08-17	119.86000061035156	120.12999725341797	118.56999969482422	118.91999816894531	116.78688049316406	841700
19	2020-08-18	119.16000366210938	119.43000030517578	118.26000213623047	118.69000244140625	116.5610122680664	957400
20	2020-08-19	119.2300033569336	119.69999694824219	118.18000030517578	118.63999938964844	116.51190948486328	1104000
21	2020-08-20	117.68000030517578	118.6500015258789	117.3499984741211	118.23999786376953	116.11908721923828	736300
22	2020-08-21	117.9800033569336	118.66000366210938	117.30000305175781	118.2300033569336	116.10926818847656	940800
23	2020-08-24	119.16000366210938	121.16000366210938	118.77999877929688	121.08000183105469	118.90814208984375	736200
24	2020-08-25	121.52999877929688	121.70999908447266	119.2699966430664	119.81999969482422	117.67073822021484	850200
25	2020-08-26	119.58000183105469	120.87999725341797	119.37000274658203	119.94999694824219	117.79840850830078	619900
26	2020-08-27	120.94000244140625	121.54000091552734	120.05000305175781	120.79000091552734	118.62335205078125	941500
27	2020-08-28	120.94999694824219	122.30000305175781	120.12000274658203	122.12000274658203	119.92948913574219	877000
28	2020-08-31	122.0999984741211	122.30000305175781	119.95999908447266	120.4000015258789	118.24034118652344	938100
29	2020-09-01	119.94000244140625	124.0	119.5	124.0	121.77577209472656	1539700
30	2020-09-02	123.6500015258789	126.30000305175781	123.5199966430664	125.9800033569336	123.72025299072266	1475400
31	2020-09-03	125.7699966430664	126.05000305175781	121.2300033569336	122.79000091552734	120.58747863769531	1486500
32	2020-09-04	123.77999877929688	124.80999755859375	121.9000015258789	122.61000061035156	120.41069793701172	1230100
33	2020-09-08	121.69999694824219	121.9800033569336	119.38999938964844	120.98999786376953	118.81975555419922	1329400
34	2020-09-09	122.63999938964844	126.06999969482422	122.52999877929688	125.33999633789062	123.09172058105469	1789700
35	2020-09-10	125.75	127.41000366210938	125.37000274658203	125.73999786376953	123.48455810546875	1723200
36	2020-09-11	125.94000244140625	127.5999984741211	125.08999633789062	127.0999984741211	124.82015991210938	1263200
37	2020-09-14	128.0	131.0500030517578	127.63999938964844	130.2100067138672	127.87439727783203	1779900
38	2020-09-15	130.61000061035156	131.08999633789062	128.8800048828125	129.9199981689453	127.5895767211914	1411000
39	2020-09-16	130.05999755859375	131.0	129.0	129.0399932861328	126.72535705566406	1325100
40	2020-09-17	127.9800033569336	130.0	127.11000061035156	129.25	126.93160247802734	1115800
41	2020-09-18	128.6199951171875	129.27000427246094	125.37000274658203	125.7699966430664	123.51400756835938	1916800
42	2020-09-21	123.56999969482422	123.88999938964844	118.80000305175781	120.08000183105469	117.92608642578125	1441500
43	2020-09-22	119.77999877929688	121.19000244140625	119.33999633789062	120.81999969482422	118.6528091430664	1362100
44	2020-09-23	120.36000061035156	121.1500015258789	117.76000213623047	118.31999969482422	116.19763946533203	1795900
45	2020-09-24	118.6500015258789	120.08999633789062	116.94999694824219	118.94999694824219	116.81635284423828	1066600
46	2020-09-25	118.25	120.72000122070312	118.02999877929688	120.25	118.09302520751953	789600
47	2020-09-28	122.37999725341797	123.62999725341797	121.62999725341797	121.73999786376953	119.55630493164062	1094300
48	2020-09-29	122.19999694824219	122.7699966430664	120.29000091552734	120.33000183105469	118.1716079711914	687800
49	2020-09-30	121.12000274658203	123.5999984741211	120.19000244140625	122.08000183105469	119.89021301269531	1477400
50	2020-10-01	122.41000366210938	124.01000213623047	121.19999694824219	121.77999877929688	119.59558868408203	1409100
51	2020-10-02	120.19000244140625	123.87999725341797	120.0	123.2699966430664	121.05885314941406	1356200
52	2020-10-05	124.19999694824219	126.48999786376953	124.19999694824219	125.91999816894531	123.66132354736328	1459600
53	2020-10-06	127.0	129.0399932861328	124.37000274658203	124.55000305175781	122.31591033935547	1714800
54	2020-10-07	126.55999755859375	129.67999267578125	126.44999694824219	128.94000244140625	126.62715911865234	1383400
55	2020-10-08	132.22999572753906	136.50999450683594	131.3000030517578	134.99000549316406	132.5686492919922	3161300
56	2020-10-09	135.4600067138672	137.0	133.4499969482422	135.8800048828125	133.44265747070312	2083700
57	2020-10-12	136.35000610351562	137.0800018310547	134.50999450683594	136.0500030517578	133.609619140625	1312100
58	2020-10-13	135.22000122070312	135.99000549316406	133.1199951171875	133.57000732421875	131.17410278320312	1322200
59	2020-10-14	133.8000030517578	135.72000122070312	133.8000030517578	134.58999633789062	132.17581176757812	946300
60	2020-10-15	132.55999755859375	137.2899932861328	132.5	136.74000549316406	134.28724670410156	1261800
61	2020-10-16	137.33999633789062	138.38999938964844	136.0800018310547	137.16000366210938	134.69972229003906	1281300
62	2020-10-19	137.19000244140625	138.39999389648438	134.32000732421875	134.32000732421875	131.91065979003906	1490400
63	2020-10-20	135.55999755859375	137.69000244140625	133.61000061035156	134.6300048828125	132.21510314941406	1684300
64	2020-10-21	134.97000122070312	137.47999572753906	133.9600067138672	134.02999877929688	131.6258544921875	1208000
65	2020-10-22	134.64999389648438	135.11000061035156	132.80999755859375	133.6999969482422	131.30177307128906	1128100
66	2020-10-23	135.11000061035156	135.99000549316406	133.91000366210938	134.27000427246094	131.86155700683594	980600
67	2020-10-26	132.5	132.82000732421875	129.4600067138672	131.3300018310547	128.97427368164062	1203700
68	2020-10-27	131.1300048828125	131.6999969482422	127.30000305175781	127.38999938964844	125.1049575805664	1193600
69	2020-10-28	124.62000274658203	127.58000183105469	124.5	125.20999908447266	122.96405792236328	1464500
70	2020-10-29	124.70999908447266	129.3800048828125	123.5199966430664	128.10000610351562	125.80223083496094	1238800
71	2020-10-30	127.4800033569336	130.00999450683594	126.80000305175781	129.72000122070312	127.39317321777344	2202400
72	2020-11-02	131.83999633789062	135.89999389648438	130.80999755859375	135.17999267578125	132.75523376464844	1938900
73	2020-11-03	136.4600067138672	138.02999877929688	134.63999938964844	136.86000061035156	134.4051055908203	1479500
74	2020-11-04	135.19000244140625	136.07000732421875	131.14999389648438	132.80999755859375	130.427734375	1866100
75	2020-11-05	135.5	139.6300048828125	135.3800048828125	138.25999450683594	135.77996826171875	1176500
76	2020-11-06	138.4600067138672	139.60000610351562	137.0399932861328	138.75999450683594	136.27101135253906	809800
77	2020-11-09	146.41000366210938	149.33999633789062	139.9199981689453	141.8699951171875	139.8695526123047	1783800
78	2020-11-10	142.11000061035156	143.97000122070312	140.89999389648438	142.82000732421875	140.80616760253906	1141500
79	2020-11-11	143.77000427246094	143.77000427246094	141.2899932861328	142.64999389648438	140.6385498046875	1105300
80	2020-11-12	141.75	142.22999572753906	138.41000366210938	139.8699951171875	137.89773559570312	768200
81	2020-11-13	141.22999572753906	143.22999572753906	140.6999969482422	142.82000732421875	140.80616760253906	748900
82	2020-11-16	145.0	145.6699981689453	142.89999389648438	144.27000427246094	142.23570251464844	1043800
83	2020-11-17	143.0500030517578	143.72999572753906	140.5500030517578	143.27000427246094	141.24981689453125	917100
84	2020-11-18	144.0800018310547	144.8699951171875	142.69000244140625	142.8000030517578	140.78643798828125	873800
85	2020-11-19	142.02999877929688	143.77999877929688	140.66000366210938	143.22000122070312	141.2004852294922	745300
86	2020-11-20	142.9600067138672	143.89999389648438	141.3300018310547	143.0399932861328	141.02304077148438	915500
87	2020-11-23	144.19000244140625	145.69000244140625	143.5500030517578	144.77999877929688	142.73849487304688	822600
88	2020-11-24	146.39999389648438	148.08999633789062	145.88999938964844	147.92999267578125	145.84408569335938	1480700
89	2020-11-25	147.5	147.8300018310547	145.8300018310547	146.69000244140625	144.62158203125	779200
90	2020-11-27	146.99000549316406	147.89999389648438	146.4199981689453	147.77999877929688	145.6962127685547	321900
91	2020-11-30	147.3000030517578	147.35000610351562	144.35000610351562	146.77000427246094	144.700439453125	1414900
92	2020-12-01	149.16000366210938	149.8800048828125	147.83999633789062	149.11000061035156	147.00746154785156	1253900
93	2020-12-02	148.6300048828125	149.3000030517578	146.86000061035156	147.11000061035156	145.03565979003906	801300
94	2020-12-03	147.16000366210938	148.02999877929688	145.16000366210938	145.42999267578125	143.37933349609375	992800
95	2020-12-04	146.27999877929688	147.74000549316406	146.02999877929688	146.92999267578125	144.85818481445312	1112500
96	2020-12-07	146.5	146.89999389648438	144.72000122070312	144.89999389648438	142.85679626464844	917100
97	2020-12-08	144.17999267578125	145.8300018310547	143.97000122070312	144.8800048828125	142.83709716796875	1024200
98	2020-12-09	145.1999969482422	145.80999755859375	143.52000427246094	145.38999938964844	143.33990478515625	959100
99	2020-12-10	144.4600067138672	145.44000244140625	142.61000061035156	143.3300018310547	141.3089599609375	1115200
100	2020-12-11	142.33999633789062	143.4600067138672	141.4199981689453	142.92999267578125	140.91458129882812	1223800
101	2020-12-14	143.8000030517578	144.00999450683594	141.3699951171875	141.75999450683594	139.76109313964844	995700
102	2020-12-15	143.19000244140625	144.69000244140625	142.42999267578125	144.1199951171875	142.0878143310547	1210000
103	2020-12-16	144.86000061035156	145.33999633789062	142.17999267578125	142.88999938964844	140.87515258789062	1166100
104	2020-12-17	144.0500030517578	144.60000610351562	142.5800018310547	144.2899932861328	142.2554168701172	850700
105	2020-12-18	144.25999450683594	145.91000366210938	142.3699951171875	145.42999267578125	143.37933349609375	2417500
106	2020-12-21	143.6699981689453	146.80999755859375	142.3300018310547	146.10000610351562	144.03990173339844	900200
107	2020-12-22	146.50999450683594	146.52000427246094	143.88999938964844	144.6999969482422	142.65963745117188	1079700
108	2020-12-23	144.7100067138672	146.11000061035156	143.8699951171875	143.8699951171875	141.84133911132812	948400
109	2020-12-24	143.8000030517578	145.30999755859375	143.14999389648438	145.0	142.95541381835938	300800
110	2020-12-28	145.63999938964844	146.9499969482422	143.1699981689453	143.1699981689453	141.1511993408203	1154500
111	2020-12-29	143.80999755859375	144.0399932861328	141.32000732421875	142.89999389648438	140.88499450683594	884600
112	2020-12-30	143.2100067138672	144.32000732421875	142.85000610351562	143.22000122070312	141.2004852294922	987800
113	2020-12-31	143.0399932861328	144.44000244140625	141.92999267578125	144.22000122070312	142.1864013671875	930000
114	2021-01-04	144.66000366210938	145.0	140.8300018310547	141.30999755859375	139.3174285888672	1223300
115	2021-01-05	141.61000061035156	144.75999450683594	141.57000732421875	144.33999633789062	142.30470275878906	1316400
116	2021-01-06	145.49000549316406	149.80999755859375	145.49000549316406	148.92999267578125	146.82997131347656	1871600
117	2021-01-07	149.72999572753906	151.32000732421875	149.44000244140625	150.8300018310547	148.70318603515625	1537100
118	2021-01-08	150.61000061035156	150.9499969482422	147.42999267578125	148.3000030517578	146.20887756347656	1141400
119	2021-01-11	146.9199981689453	149.9600067138672	146.35000610351562	149.4499969482422	147.34266662597656	1116000
120	2021-01-12	149.19000244140625	152.3000030517578	148.4499969482422	151.27999877929688	149.1468505859375	1071300
121	2021-01-13	150.8800048828125	153.05999755859375	149.91000366210938	152.00999450683594	149.8665313720703	1361300
122	2021-01-14	153.5	153.80999755859375	151.22000122070312	151.75	149.61021423339844	1635700
123	2021-01-15	150.36000061035156	150.89999389648438	146.42999267578125	148.0399932861328	145.95252990722656	2938500
124	2021-01-19	148.44000244140625	149.38999938964844	144.9600067138672	145.0399932861328	142.99484252929688	1904200
125	2021-01-20	146.0	146.41000366210938	142.77000427246094	144.5500030517578	142.51174926757812	1265200
126	2021-01-21	145.1199951171875	145.27999877929688	142.61000061035156	143.52999877929688	141.5061492919922	1737400
127	2021-01-22	138.75	142.17999267578125	137.55999755859375	137.82000732421875	135.87664794921875	2543000
128	2021-01-25	137.55999755859375	141.22000122070312	135.1699981689453	140.60000610351562	138.61744689941406	1940900
129	2021-01-26	142.72000122070312	143.25	140.64999389648438	141.00999450683594	139.0216522216797	1447300
130	2021-01-27	138.4199981689453	140.42999267578125	136.44000244140625	139.9499969482422	137.97662353515625	2282000
131	2021-01-28	141.52000427246094	143.14999389648438	139.07000732421875	139.13999938964844	137.17803955078125	1800900
132	2021-01-29	137.9499969482422	138.22000122070312	133.77999877929688	134.7100067138672	132.81053161621094	1949100
133	2021-02-01	135.86000061035156	138.94000244140625	134.9199981689453	138.5800018310547	136.6259307861328	1963000
134	2021-02-02	139.99000549316406	142.39999389648438	138.2899932861328	140.52999877929688	138.54843139648438	2201300
135	2021-02-03	139.92999267578125	141.44000244140625	139.32000732421875	139.91000366210938	137.93716430664062	1426800
136	2021-02-04	140.0500030517578	140.8800048828125	139.1300048828125	139.25999450683594	137.2963409423828	1681300
137	2021-02-05	140.6300048828125	140.97999572753906	138.1699981689453	140.11000061035156	138.1343536376953	1921800
138	2021-02-08	141.39999389648438	141.6999969482422	139.61000061035156	140.22000122070312	138.24281311035156	1116800
139	2021-02-09	140.3699951171875	140.6300048828125	137.10000610351562	137.2899932861328	135.35411071777344	1526600
140	2021-02-10	138.35000610351562	138.88999938964844	136.9600067138672	137.9600067138672	136.01466369628906	1314100
141	2021-02-11	138.4499969482422	139.2899932861328	137.02999877929688	138.05999755859375	136.11326599121094	818700
142	2021-02-12	137.08999633789062	138.8699951171875	136.77999877929688	138.5500030517578	136.59637451171875	927400
143	2021-02-16	139.5	139.5	136.39999389648438	137.35000610351562	135.4132843017578	804500
144	2021-02-17	136.19000244140625	137.64999389648438	134.75	136.60000610351562	134.6738739013672	917200
145	2021-02-18	135.50999450683594	136.74000549316406	134.6699981689453	136.2899932861328	134.90150451660156	939500
146	2021-02-19	136.7100067138672	137.80999755859375	135.91000366210938	136.6699981689453	135.2776336669922	1331600
147	2021-02-22	135.5	136.55999755859375	134.17999267578125	134.4499969482422	133.08023071289062	1828500
148	2021-02-23	134.77000427246094	135.80999755859375	132.10000610351562	134.97000122070312	133.594970703125	1405000
149	2021-02-24	135.47999572753906	137.94000244140625	135.38999938964844	136.88999938964844	135.4954071044922	904200
150	2021-02-25	136.5	137.11000061035156	133.9600067138672	134.97000122070312	133.594970703125	1033000
151	2021-02-26	135.3699951171875	136.0	133.67999267578125	134.82000732421875	133.4464874267578	1521200
152	2021-03-01	136.02999877929688	138.8699951171875	136.02999877929688	137.85000610351562	136.44561767578125	959400
153	2021-03-02	137.9600067138672	142.38999938964844	137.9600067138672	140.77000427246094	139.3358612060547	2242000
154	2021-03-03	140.75999450683594	141.39999389648438	139.57000732421875	139.6199951171875	138.19757080078125	1473500
155	2021-03-04	139.58999633789062	140.3000030517578	135.0800018310547	137.8300018310547	136.4258270263672	1738700
156	2021-03-05	138.66000366210938	142.80999755859375	138.10000610351562	142.61000061035156	141.15711975097656	1348700
157	2021-03-08	142.7100067138672	148.44000244140625	142.41000366210938	146.10000610351562	144.611572265625	1693600
158	2021-03-09	146.97000122070312	148.07000732421875	145.74000549316406	146.07000732421875	144.58187866210938	1733100
159	2021-03-10	146.57000732421875	149.99000549316406	146.36000061035156	148.47999572753906	146.96731567382812	1099000
160	2021-03-11	148.6300048828125	149.14999389648438	145.82000732421875	146.07000732421875	144.58187866210938	1263500
161	2021-03-12	146.64999389648438	147.5399932861328	144.07000732421875	145.3000030517578	143.81971740722656	1322000
162	2021-03-15	144.75999450683594	145.50999450683594	142.69000244140625	145.0500030517578	143.572265625	1533800
163	2021-03-16	145.3300018310547	145.83999633789062	142.57000732421875	144.8000030517578	143.32481384277344	1196900
164	2021-03-17	145.1699981689453	146.94000244140625	144.5	146.55999755859375	145.06686401367188	1003000
165	2021-03-18	146.89999389648438	150.22000122070312	145.74000549316406	149.8000030517578	148.27386474609375	1259800
166	2021-03-19	149.1999969482422	149.25	147.27999877929688	147.4199981689453	145.91812133789062	1901600
167	2021-03-22	147.8000030517578	148.2899932861328	146.67999267578125	147.94000244140625	146.4328155517578	1054900
168	2021-03-23	147.6699981689453	149.4600067138672	146.7899932861328	147.47000122070312	145.9676055908203	1364900
169	2021-03-24	147.49000549316406	150.52999877929688	147.49000549316406	148.16000366210938	146.6505889892578	1136300
170	2021-03-25	148.4499969482422	152.50999450683594	147.38999938964844	152.33999633789062	150.78799438476562	1408600
171	2021-03-26	153.3699951171875	154.94000244140625	151.92999267578125	154.82000732421875	153.24273681640625	1405500
172	2021-03-29	154.97999572753906	156.2100067138672	154.1699981689453	155.52000427246094	153.93560791015625	1077400
173	2021-03-30	155.25	156.57000732421875	152.5399932861328	152.7899932861328	151.23341369628906	1416400
174	2021-03-31	152.41000366210938	153.1199951171875	149.89999389648438	150.25999450683594	148.72918701171875	1662600
175	2021-04-01	150.25999450683594	152.0399932861328	148.9600067138672	151.9600067138672	150.411865234375	1670000
176	2021-04-05	151.5	154.11000061035156	151.4499969482422	153.55999755859375	151.99557495117188	2452200
177	2021-04-06	153.3699951171875	154.02999877929688	152.27999877929688	153.57000732421875	152.00547790527344	1643500
178	2021-04-07	153.5399932861328	153.92999267578125	146.82000732421875	147.97000122070312	146.46250915527344	2148700
179	2021-04-08	148.0399932861328	150.00999450683594	146.72999572753906	148.0500030517578	146.54171752929688	1641200
180	2021-04-09	149.1199951171875	150.57000732421875	148.60000610351562	150.47000122070312	148.9370574951172	1014000
181	2021-04-12	150.49000549316406	152.22000122070312	150.16000366210938	151.38999938964844	149.84767150878906	1256600
182	2021-04-13	150.6699981689453	151.4499969482422	149.24000549316406	151.07000732421875	149.5309295654297	1092000
183	2021-04-14	150.74000549316406	152.47000122070312	150.25999450683594	150.8699951171875	149.33297729492188	1674500
184	2021-04-15	152.2100067138672	154.00999450683594	151.6199951171875	153.97000122070312	152.40139770507812	1852800
185	2021-04-16	169.2899932861328	172.6699981689453	166.91000366210938	167.41000366210938	165.7044677734375	7097800
186	2021-04-19	167.5399932861328	169.94000244140625	165.89999389648438	168.77999877929688	167.0605010986328	2069100
187	2021-04-20	169.00999450683594	170.83999633789062	168.3000030517578	169.0	167.2782745361328	1399900
188	2021-04-21	169.9199981689453	173.8800048828125	169.22999572753906	173.57000732421875	171.8017120361328	1575300
189	2021-04-22	173.07000732421875	174.36000061035156	171.0	171.55999755859375	169.81219482421875	1243000
190	2021-04-23	171.5	175.07000732421875	171.22000122070312	174.64999389648438	172.87069702148438	1143200
191	2021-04-26	175.74000549316406	176.6300048828125	172.74000549316406	173.1300048828125	171.36619567871094	1076800
192	2021-04-27	172.0	172.9499969482422	171.0	172.22999572753906	170.475341796875	1598800
193	2021-04-28	172.69000244140625	173.67999267578125	171.88999938964844	172.5500030517578	170.79209899902344	1211200
194	2021-04-29	172.6999969482422	173.41000366210938	171.5399932861328	173.19000244140625	171.4255828857422	755000
195	2021-04-30	172.88999938964844	173.8800048828125	170.1199951171875	171.24000549316406	169.49545288085938	1777000
196	2021-05-03	172.63999938964844	173.99000549316406	172.11000061035156	173.00999450683594	171.24742126464844	654200
197	2021-05-04	171.97999572753906	179.55999755859375	171.97999572753906	178.75	176.92893981933594	1945900
198	2021-05-05	177.64999389648438	179.82000732421875	176.38999938964844	179.0399932861328	177.2159881591797	994100
199	2021-05-06	179.99000549316406	180.2100067138672	177.91000366210938	180.08999633789062	178.25527954101562	962600
200	2021-05-07	179.5500030517578	179.82000732421875	177.8800048828125	179.49000549316406	178.19570922851562	723800
201	2021-05-10	180.52999877929688	181.35000610351562	179.22000122070312	179.27000427246094	177.97731018066406	1171400
202	2021-05-11	179.4600067138672	179.6300048828125	176.41000366210938	178.99000549316406	177.69931030273438	953300
203	2021-05-12	178.1699981689453	178.6199951171875	173.4199981689453	173.85000610351562	172.5963897705078	1261400
204	2021-05-13	174.72999572753906	178.4499969482422	173.61000061035156	178.0399932861328	176.75616455078125	1147800
205	2021-05-14	178.1300048828125	179.85000610351562	177.2100067138672	179.10000610351562	177.80853271484375	658500
206	2021-05-17	178.82000732421875	180.4600067138672	177.52999877929688	179.9600067138672	178.66233825683594	1046400
207	2021-05-18	180.25999450683594	180.52000427246094	177.11000061035156	177.16000366210938	175.8825225830078	1275200
208	2021-05-19	176.0399932861328	176.6199951171875	173.9499969482422	176.35000610351562	175.078369140625	949000
209	2021-05-20	176.66000366210938	178.8699951171875	176.49000549316406	177.47999572753906	176.20021057128906	1032900
210	2021-05-21	178.72000122070312	180.97000122070312	178.38999938964844	178.4499969482422	177.1632080078125	883100
211	2021-05-24	179.77000427246094	180.38999938964844	178.3300018310547	179.57000732421875	178.27513122558594	700500
212	2021-05-25	179.41000366210938	180.3000030517578	178.9199981689453	179.10000610351562	177.80853271484375	660100
213	2021-05-26	178.5500030517578	179.39999389648438	178.16000366210938	178.75	177.4610595703125	767600
214	2021-05-27	179.9600067138672	181.13999938964844	179.4199981689453	180.7899932861328	179.486328125	3182800
215	2021-05-28	180.80999755859375	181.35000610351562	178.5500030517578	179.72000122070312	178.42405700683594	883500
216	2021-06-01	182.11000061035156	182.9499969482422	179.6699981689453	180.75	179.44664001464844	1227400
217	2021-06-02	181.47999572753906	181.97999572753906	178.89999389648438	180.33999633789062	179.03958129882812	1332500
218	2021-06-03	179.50999450683594	181.11000061035156	178.8300018310547	180.99000549316406	179.6848907470703	1148200
219	2021-06-04	181.85000610351562	182.5800018310547	180.72000122070312	182.3300018310547	181.01524353027344	524000
220	2021-06-07	182.85000610351562	182.97000122070312	179.3300018310547	179.97999572753906	178.6821746826172	815800
221	2021-06-08	179.3000030517578	179.57000732421875	177.24000549316406	179.07000732421875	177.77874755859375	1092100
222	2021-06-09	178.36000061035156	178.9499969482422	176.72999572753906	177.11000061035156	175.83287048339844	992800
223	2021-06-10	178.69000244140625	178.69000244140625	176.50999450683594	177.38999938964844	176.11085510253906	816500
224	2021-06-11	178.39999389648438	178.9199981689453	176.61000061035156	177.52999877929688	176.24984741210938	557000
225	2021-06-14	177.1699981689453	177.57000732421875	174.07000732421875	175.3800048828125	174.1153564453125	588000
226	2021-06-15	176.13999938964844	176.74000549316406	174.49000549316406	176.35000610351562	175.078369140625	801600
227	2021-06-16	175.6699981689453	176.27999877929688	174.22999572753906	174.72000122070312	173.46011352539062	769500
228	2021-06-17	174.83999633789062	174.86000061035156	168.9199981689453	171.16000366210938	169.92578125	1223600
229	2021-06-18	169.11000061035156	170.30999755859375	167.86000061035156	168.1199951171875	166.90768432617188	1777200
230	2021-06-21	169.7899932861328	172.1699981689453	169.14999389648438	171.63999938964844	170.40232849121094	976700
231	2021-06-22	172.47999572753906	173.10000610351562	170.86000061035156	171.50999450683594	170.27325439453125	785000
232	2021-06-23	171.4499969482422	171.64999389648438	169.47000122070312	169.69000244140625	168.4663848876953	710500
233	2021-06-24	170.49000549316406	170.74000549316406	168.4199981689453	169.52000427246094	168.297607421875	794600
234	2021-06-25	170.0	170.75999450683594	166.67999267578125	167.2100067138672	166.0042724609375	3390500
235	2021-06-28	167.86000061035156	168.5800018310547	165.50999450683594	168.44000244140625	167.2253875732422	1762800
236	2021-06-29	169.5399932861328	170.85000610351562	167.97999572753906	168.55999755859375	167.3445281982422	871800
237	2021-06-30	167.86000061035156	170.10000610351562	167.5800018310547	169.77000427246094	168.54580688476562	1143900
238	2021-07-01	170.9499969482422	171.3800048828125	169.13999938964844	169.99000549316406	168.76422119140625	758200
239	2021-07-02	169.80999755859375	170.9199981689453	168.66000366210938	170.66000366210938	169.42938232421875	608000
240	2021-07-06	170.0	170.22000122070312	166.6999969482422	169.00999450683594	167.79129028320312	996300
241	2021-07-07	168.58999633789062	172.52000427246094	168.58999633789062	172.3000030517578	171.0575714111328	941500
242	2021-07-08	170.2899932861328	170.60000610351562	167.99000549316406	168.97000122070312	167.75157165527344	927700
243	2021-07-09	170.9499969482422	172.30999755859375	169.91000366210938	171.41000366210938	170.17398071289062	852200
244	2021-07-12	169.9600067138672	172.32000732421875	169.25999450683594	172.0800018310547	170.83914184570312	565100
245	2021-07-13	171.85000610351562	171.85000610351562	169.49000549316406	169.94000244140625	168.71456909179688	664900
246	2021-07-14	170.02999877929688	171.5	168.86000061035156	170.08999633789062	168.86349487304688	640100
247	2021-07-15	169.2100067138672	171.80999755859375	169.2100067138672	171.47999572753906	170.24346923828125	680600
248	2021-07-16	171.85000610351562	171.85000610351562	169.05999755859375	170.1999969482422	168.97268676757812	957500
249	2021-07-19	167.07000732421875	168.13999938964844	164.17999267578125	165.75	164.55477905273438	1623400
250	2021-07-20	154.8000030517578	159.1300048828125	152.35000610351562	158.49000549316406	157.34713745117188	4015400
251	2021-07-21	158.97999572753906	160.92999267578125	157.10000610351562	159.77000427246094	158.617919921875	2045500
252	2021-07-22	160.14999389648438	160.97999572753906	159.32000732421875	160.5	159.3426513671875	1322400
253	2021-07-23	161.52000427246094	163.39999389648438	161.22000122070312	162.9199981689453	161.7451934814453	1156500
254	2021-07-26	164.22000122070312	165.07000732421875	162.91000366210938	164.94000244140625	163.75062561035156	1428200
255	2021-07-27	163.88999938964844	165.67999267578125	162.75	165.13999938964844	163.94918823242188	1740600
256	2021-07-28	165.24000549316406	165.8000030517578	162.72000122070312	163.35000610351562	162.17210388183594	1702800
257	2021-07-29	164.30999755859375	164.58999633789062	162.25	162.86000061035156	161.6856231689453	1455600
258	2021-07-30	163.0800018310547	165.05999755859375	162.38999938964844	163.52000427246094	162.3408660888672	1297200
259	2021-08-02	164.8000030517578	166.85000610351562	163.0	163.3000030517578	162.12246704101562	849500
260	2021-08-03	163.82000732421875	165.7100067138672	162.2899932861328	165.6300048828125	164.43565368652344	844400
261	2021-08-04	164.27000427246094	165.94000244140625	163.75	163.80999755859375	162.62876892089844	1212400
262	2021-08-05	165.25999450683594	165.9199981689453	162.8000030517578	162.9499969482422	161.7749786376953	1218100
263	2021-08-06	164.14999389648438	164.99000549316406	163.63999938964844	164.22999572753906	163.04574584960938	813200
264	2021-08-09	163.97999572753906	164.5800018310547	162.36000061035156	164.3000030517578	163.703369140625	738800
265	2021-08-10	164.55999755859375	167.61000061035156	164.5	167.36000061035156	166.7522430419922	1026500
266	2021-08-11	167.6300048828125	170.25999450683594	166.58999633789062	170.19000244140625	169.5719757080078	998700
267	2021-08-12	169.75999450683594	170.6199951171875	167.86000061035156	170.38999938964844	169.771240234375	909900
268	2021-08-13	170.42999267578125	170.42999267578125	168.89999389648438	169.77999877929688	169.1634521484375	528400
269	2021-08-16	169.2899932861328	169.6999969482422	167.61000061035156	169.38999938964844	168.77487182617188	578900
270	2021-08-17	168.3699951171875	168.4600067138672	164.33999633789062	166.58999633789062	165.98504638671875	816100
271	2021-08-18	165.9600067138672	166.5500030517578	164.39999389648438	164.50999450683594	163.91259765625	648100
272	2021-08-19	162.77000427246094	163.77000427246094	160.94000244140625	161.13999938964844	160.55484008789062	958000
273	2021-08-20	161.4199981689453	162.52999877929688	159.8699951171875	161.1199951171875	160.53489685058594	1131600
274	2021-08-23	161.67999267578125	163.22000122070312	161.1300048828125	162.36000061035156	161.77040100097656	698700
275	2021-08-24	162.97999572753906	163.49000549316406	162.19000244140625	162.8800048828125	162.28851318359375	649800
276	2021-08-25	163.2100067138672	163.6699981689453	161.10000610351562	163.38999938964844	162.79666137695312	885000
277	2021-08-26	163.22999572753906	163.27000427246094	161.00999450683594	161.14999389648438	160.56478881835938	662100
278	2021-08-27	161.94000244140625	162.91000366210938	161.47999572753906	161.83999633789062	161.25228881835938	647300
279	2021-08-30	162.8699951171875	163.02999877929688	161.6699981689453	161.7100067138672	161.12277221679688	495700
280	2021-08-31	161.4199981689453	161.72999572753906	158.67999267578125	159.5500030517578	158.97061157226562	1244900
281	2021-09-01	159.52999877929688	159.63999938964844	156.52000427246094	157.75	157.17713928222656	1057900
282	2021-09-02	158.0	159.85000610351562	157.7100067138672	158.6300048828125	158.053955078125	1037300
283	2021-09-03	158.25999450683594	158.92999267578125	155.35000610351562	155.66000366210938	155.09474182128906	1123000
284	2021-09-07	149.49000549316406	153.64999389648438	149.0	150.39999389648438	149.8538360595703	2030100
285	2021-09-08	149.4499969482422	151.3699951171875	148.61000061035156	151.02000427246094	150.47158813476562	2772500
286	2021-09-09	148.9199981689453	155.61000061035156	148.9199981689453	154.55999755859375	153.9987335205078	2382500
287	2021-09-10	154.88999938964844	155.8800048828125	153.00999450683594	153.02999877929688	152.4742889404297	1276600
288	2021-09-13	154.5	154.99000549316406	151.6199951171875	152.50999450683594	151.95616149902344	1060900
289	2021-09-14	153.27000427246094	153.27000427246094	149.97000122070312	150.3300018310547	149.78408813476562	967400
290	2021-09-15	150.10000610351562	151.6199951171875	149.9499969482422	150.7100067138672	150.1627197265625	1001400
291	2021-09-16	150.72000122070312	150.83999633789062	149.0500030517578	149.7899932861328	149.2460479736328	776500
292	2021-09-17	148.75	149.6999969482422	146.35000610351562	146.74000549316406	146.20713806152344	1888100
293	2021-09-20	144.13999938964844	146.5500030517578	143.8000030517578	146.30999755859375	145.7786865234375	1139600
294	2021-09-21	147.3000030517578	147.89999389648438	145.27000427246094	145.66000366210938	145.1310577392578	854000
295	2021-09-22	146.82000732421875	147.3000030517578	145.14999389648438	145.25999450683594	144.7324981689453	950900
296	2021-09-23	146.44000244140625	147.97999572753906	146.30999755859375	146.52000427246094	145.98793029785156	1040600
297	2021-09-24	146.60000610351562	149.17999267578125	146.25999450683594	148.5800018310547	148.0404510498047	1142500
298	2021-09-27	148.8300018310547	150.3000030517578	147.94000244140625	148.16000366210938	147.62197875976562	980800
299	2021-09-28	148.0	149.02000427246094	145.67999267578125	146.08999633789062	145.55947875976562	901300
300	2021-09-29	145.6699981689453	147.49000549316406	144.8699951171875	145.75	145.22071838378906	973100
301	2021-09-30	146.5800018310547	147.1300048828125	143.0	143.00999450683594	142.49066162109375	1089500
302	2021-10-01	143.63999938964844	145.27000427246094	141.80999755859375	144.00999450683594	143.48703002929688	1198700
303	2021-10-04	144.0	145.88999938964844	142.4600067138672	144.00999450683594	143.48703002929688	1416700
304	2021-10-05	144.66000366210938	147.00999450683594	143.52000427246094	145.85000610351562	145.3203582763672	1272800
305	2021-10-06	144.60000610351562	146.8800048828125	143.0800018310547	146.75	146.2170867919922	1324300
306	2021-10-07	148.1199951171875	151.6699981689453	147.92999267578125	150.47999572753906	149.9335479736328	1726600
307	2021-10-08	150.47000122070312	151.30999755859375	149.38999938964844	150.74000549316406	150.19261169433594	976600
308	2021-10-11	151.7100067138672	153.72999572753906	151.22999572753906	151.86000061035156	151.30853271484375	1272400
309	2021-10-12	151.74000549316406	153.3000030517578	151.0	152.8000030517578	152.2451171875	1435800
310	2021-10-13	153.75999450683594	155.0399932861328	152.00999450683594	154.67999267578125	154.1182861328125	1287500
311	2021-10-14	155.82000732421875	159.05999755859375	155.05999755859375	158.8800048828125	158.30303955078125	1580400
312	2021-10-15	159.64999389648438	161.64999389648438	158.5399932861328	160.3000030517578	159.71788024902344	1369200
313	2021-10-18	159.4499969482422	159.8699951171875	157.3300018310547	157.39999389648438	156.8284149169922	1820700
314	2021-10-19	158.27999877929688	159.11000061035156	157.2100067138672	158.94000244140625	158.36282348632812	1258600
315	2021-10-20	160.55999755859375	161.19000244140625	156.57000732421875	160.42999267578125	159.847412109375	1739100
316	2021-10-21	156.9199981689453	165.16000366210938	156.9199981689453	165.0	164.40081787109375	2543300
317	2021-10-22	162.44000244140625	164.9499969482422	161.52000427246094	161.72000122070312	161.1327362060547	1543700
318	2021-10-25	162.1999969482422	162.1999969482422	158.49000549316406	160.07000732421875	159.4887237548828	1817700
319	2021-10-26	160.11000061035156	162.57000732421875	159.57000732421875	161.8699951171875	161.2821807861328	1004800
320	2021-10-27	161.8300018310547	162.82000732421875	160.25999450683594	161.52000427246094	160.93345642089844	1048300
321	2021-10-28	162.1199951171875	163.72999572753906	161.6699981689453	162.97999572753906	162.38815307617188	1270500
322	2021-10-29	162.2100067138672	164.0	159.4199981689453	160.57000732421875	159.98690795898438	2067400
323	2021-11-01	160.4199981689453	161.22999572753906	158.33999633789062	159.02999877929688	158.45249938964844	787200
324	2021-11-02	160.1199951171875	162.2899932861328	159.41000366210938	161.88999938964844	161.30210876464844	1340400
325	2021-11-03	161.24000549316406	163.61000061035156	160.0399932861328	162.80999755859375	162.21876525878906	1216400
326	2021-11-04	162.88999938964844	164.27999877929688	162.27000427246094	163.25	162.65716552734375	756100
327	2021-11-05	163.9199981689453	165.64999389648438	162.8300018310547	163.08999633789062	162.49774169921875	991000
328	2021-11-08	163.25999450683594	164.82000732421875	162.11000061035156	162.47000122070312	161.8800048828125	1129100
329	2021-11-09	162.02999877929688	163.9600067138672	161.0399932861328	161.4499969482422	161.4499969482422	1151500
330	2021-11-10	161.60000610351562	163.3699951171875	160.47000122070312	160.72999572753906	160.72999572753906	2943400
331	2021-11-11	160.5	160.8800048828125	158.5	159.50999450683594	159.50999450683594	1985800
332	2021-11-12	159.77000427246094	161.91000366210938	159.17999267578125	161.63999938964844	161.63999938964844	3076200
333	2021-11-15	161.97000122070312	162.94000244140625	160.25	162.92999267578125	162.92999267578125	1091600
334	2021-11-16	163.39999389648438	166.97000122070312	162.92999267578125	164.83999633789062	164.83999633789062	1500700
335	2021-11-17	164.2899932861328	165.08999633789062	163.41000366210938	164.3000030517578	164.3000030517578	1000600
336	2021-11-18	164.4499969482422	164.8699951171875	162.02999877929688	162.35000610351562	162.35000610351562	916500
337	2021-11-19	162.42999267578125	162.88999938964844	160.38999938964844	160.83999633789062	160.83999633789062	793800
338	2021-11-22	161.44000244140625	163.02000427246094	161.22000122070312	161.2899932861328	161.2899932861328	585700
339	2021-11-23	161.35000610351562	162.35000610351562	159.7899932861328	160.42999267578125	160.42999267578125	907100
340	2021-11-24	159.72000122070312	160.25	158.0399932861328	158.75999450683594	158.75999450683594	846300
341	2021-11-26	155.1199951171875	156.38999938964844	153.11000061035156	155.60000610351562	155.60000610351562	695000
342	2021-11-29	156.89999389648438	158.4499969482422	156.22000122070312	157.36000061035156	157.36000061035156	1277900
343	2021-11-30	155.83999633789062	157.85000610351562	153.8300018310547	154.1699981689453	154.1699981689453	2322700
344	2021-12-01	156.35000610351562	159.0500030517578	153.39999389648438	153.47999572753906	153.47999572753906	1096600
345	2021-12-02	154.33999633789062	159.83999633789062	154.22999572753906	159.02999877929688	159.02999877929688	1173000
346	2021-12-03	158.8300018310547	161.99000549316406	158.4499969482422	160.38999938964844	160.38999938964844	1507500