Volt/voltron/data/PPL.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	26.040000915527344	26.290000915527344	25.5	25.709999084472656	23.92040252685547	3350200
3	2020-07-27	25.639999389648438	25.700000762939453	25.110000610351562	25.25	23.49242401123047	4141600
4	2020-07-28	25.110000610351562	26.06999969482422	25.110000610351562	25.920000076293945	24.115787506103516	4699500
5	2020-07-29	26.059999465942383	26.219999313354492	25.579999923706055	26.209999084472656	24.385601043701172	5001700
6	2020-07-30	25.829999923706055	26.549999237060547	25.670000076293945	26.5	24.65541648864746	5192400
7	2020-07-31	25.829999923706055	26.65999984741211	25.829999923706055	26.6200008392334	24.76706314086914	5851400
8	2020-08-03	26.670000076293945	26.760000228881836	26.34000015258789	26.520000457763672	24.674022674560547	3289400
9	2020-08-04	26.43000030517578	27.049999237060547	26.399999618530273	26.850000381469727	24.98105239868164	3806200
10	2020-08-05	27.020000457763672	27.059999465942383	26.479999542236328	26.610000610351562	24.75775909423828	3197200
11	2020-08-06	26.40999984741211	26.559999465942383	26.270000457763672	26.5	24.65541648864746	6572000
12	2020-08-07	26.420000076293945	27.309999465942383	26.420000076293945	27.139999389648438	25.250864028930664	4940700
13	2020-08-10	27.600000381469727	29.030000686645508	27.5	28.649999618530273	26.65576171875	8966900
14	2020-08-11	29.0	29.260000228881836	28.229999542236328	28.43000030517578	26.451074600219727	7984100
15	2020-08-12	28.600000381469727	29.06999969482422	28.25	28.850000381469727	26.841838836669922	5107200
16	2020-08-13	28.6200008392334	29.200000762939453	28.520000457763672	29.1200008392334	27.09304428100586	7152700
17	2020-08-14	29.0	29.219999313354492	28.889999389648438	29.049999237060547	27.02791976928711	4047000
18	2020-08-17	29.030000686645508	29.3799991607666	28.700000762939453	28.799999237060547	26.795318603515625	7927300
19	2020-08-18	28.729999542236328	28.780000686645508	28.190000534057617	28.34000015258789	26.36733627319336	4538800
20	2020-08-19	28.100000381469727	28.510000228881836	27.90999984741211	28.34000015258789	26.36733627319336	4253700
21	2020-08-20	28.190000534057617	28.43000030517578	28.010000228881836	28.020000457763672	26.069612503051758	3633400
22	2020-08-21	28.06999969482422	28.309999465942383	27.889999389648438	28.040000915527344	26.088218688964844	3869400
23	2020-08-24	28.100000381469727	28.399999618530273	27.790000915527344	28.3700008392334	26.39525032043457	3185100
24	2020-08-25	28.40999984741211	28.43000030517578	27.829999923706055	27.920000076293945	25.976573944091797	4605300
25	2020-08-26	27.729999542236328	27.8799991607666	27.3700008392334	27.68000030517578	25.753280639648438	3276900
26	2020-08-27	27.790000915527344	28.020000457763672	27.540000915527344	27.649999618530273	25.725364685058594	4396200
27	2020-08-28	27.68000030517578	27.739999771118164	27.270000457763672	27.719999313354492	25.790496826171875	4268900
28	2020-08-31	27.739999771118164	27.8700008392334	27.479999542236328	27.6299991607666	25.706758499145508	4849700
29	2020-09-01	27.549999237060547	27.579999923706055	27.219999313354492	27.43000030517578	25.520681381225586	3314600
30	2020-09-02	27.450000762939453	28.6200008392334	27.299999237060547	28.479999542236328	26.49759292602539	5157300
31	2020-09-03	28.579999923706055	28.809999465942383	27.950000762939453	28.280000686645508	26.311513900756836	6223900
32	2020-09-04	28.260000228881836	28.5	27.639999389648438	28.290000915527344	26.320817947387695	4831200
33	2020-09-08	28.329999923706055	28.610000610351562	27.850000381469727	28.229999542236328	26.26499366760254	5909800
34	2020-09-09	28.0	28.649999618530273	27.670000076293945	27.75	26.203617095947266	7302300
35	2020-09-10	27.610000610351562	27.690000534057617	27.170000076293945	27.280000686645508	25.759807586669922	4554300
36	2020-09-11	27.469999313354492	27.700000762939453	27.290000915527344	27.530000686645508	25.995878219604492	3840800
37	2020-09-14	27.690000534057617	28.110000610351562	27.65999984741211	27.920000076293945	26.36414337158203	3891600
38	2020-09-15	28.079999923706055	28.299999237060547	27.579999923706055	27.719999313354492	26.1752872467041	3732100
39	2020-09-16	27.700000762939453	28.270000457763672	27.639999389648438	28.010000228881836	26.449127197265625	6347100
40	2020-09-17	27.790000915527344	28.0	27.360000610351562	27.5	25.967546463012695	6794900
41	2020-09-18	27.309999465942383	27.459999084472656	26.649999618530273	26.799999237060547	25.306554794311523	10507100
42	2020-09-21	26.459999084472656	26.610000610351562	25.969999313354492	26.229999542236328	24.7683162689209	7228200
43	2020-09-22	26.15999984741211	26.440000534057617	26.059999465942383	26.260000228881836	24.796648025512695	6707600
44	2020-09-23	26.219999313354492	26.420000076293945	25.899999618530273	25.90999984741211	24.466150283813477	3627600
45	2020-09-24	25.8700008392334	26.200000762939453	25.469999313354492	26.06999969482422	24.61723518371582	3755600
46	2020-09-25	25.889999389648438	26.59000015258789	25.850000381469727	26.469999313354492	24.994945526123047	4280700
47	2020-09-28	26.709999084472656	26.969999313354492	26.56999969482422	26.68000030517578	25.1932430267334	3559800
48	2020-09-29	26.850000381469727	27.389999389648438	26.739999771118164	26.8799991607666	25.382097244262695	5496300
49	2020-09-30	27.100000381469727	27.450000762939453	27.010000228881836	27.209999084472656	25.693706512451172	6601300
50	2020-10-01	27.43000030517578	27.65999984741211	27.239999771118164	27.549999237060547	26.014760971069336	3904600
51	2020-10-02	27.200000762939453	28.420000076293945	27.1200008392334	28.209999084472656	26.637981414794922	5297400
52	2020-10-05	28.3700008392334	28.600000381469727	28.170000076293945	28.440000534057617	26.855167388916016	3361300
53	2020-10-06	28.540000915527344	29.139999389648438	28.329999923706055	28.700000762939453	27.100677490234375	4021000
54	2020-10-07	28.899999618530273	29.010000228881836	28.59000015258789	28.760000228881836	27.157333374023438	2863500
55	2020-10-08	28.8700008392334	29.18000030517578	28.760000228881836	29.110000610351562	27.487831115722656	3177400
56	2020-10-09	29.25	29.34000015258789	28.75	28.940000534057617	27.327302932739258	3634900
57	2020-10-12	28.93000030517578	29.15999984741211	28.899999618530273	28.989999771118164	27.374515533447266	2604400
58	2020-10-13	28.899999618530273	28.899999618530273	28.18000030517578	28.469999313354492	26.883493423461914	2891000
59	2020-10-14	28.510000228881836	28.719999313354492	28.229999542236328	28.479999542236328	26.89293670654297	2395100
60	2020-10-15	28.25	28.68000030517578	28.239999771118164	28.549999237060547	26.959035873413086	3072400
61	2020-10-16	28.600000381469727	28.709999084472656	28.350000381469727	28.59000015258789	26.996807098388672	3219200
62	2020-10-19	28.6299991607666	28.700000762939453	27.719999313354492	27.770000457763672	26.222501754760742	4161600
63	2020-10-20	27.950000762939453	28.200000762939453	27.799999237060547	28.06999969482422	26.50578498840332	3745800
64	2020-10-21	27.989999771118164	28.190000534057617	27.75	27.899999618530273	26.345256805419922	4018900
65	2020-10-22	27.829999923706055	28.450000762939453	27.5	28.43000030517578	26.845722198486328	3912200
66	2020-10-23	28.68000030517578	28.760000228881836	28.280000686645508	28.670000076293945	27.07234764099121	3360700
67	2020-10-26	28.350000381469727	28.93000030517578	28.280000686645508	28.920000076293945	27.30841827392578	4670800
68	2020-10-27	28.90999984741211	28.979999542236328	28.520000457763672	28.540000915527344	26.949594497680664	3748800
69	2020-10-28	27.959999084472656	28.34000015258789	27.25	27.299999237060547	25.7786922454834	5380100
70	2020-10-29	27.139999389648438	27.959999084472656	26.729999542236328	27.59000015258789	26.052532196044922	3876500
71	2020-10-30	27.329999923706055	27.719999313354492	27.229999542236328	27.5	25.967546463012695	3975400
72	2020-11-02	27.760000228881836	28.209999084472656	27.510000228881836	28.110000610351562	26.543554306030273	4025900
73	2020-11-03	28.469999313354492	28.969999313354492	28.40999984741211	28.84000015258789	27.23287582397461	5571100
74	2020-11-04	28.56999969482422	28.8700008392334	27.920000076293945	27.920000076293945	26.36414337158203	4065100
75	2020-11-05	28.209999084472656	28.610000610351562	27.81999969482422	28.059999465942383	26.496339797973633	2807600
76	2020-11-06	28.059999465942383	28.440000534057617	27.459999084472656	27.610000610351562	26.07141876220703	3371400
77	2020-11-09	28.559999465942383	29.579999923706055	28.3799991607666	28.75	27.147890090942383	6559900
78	2020-11-10	28.75	29.809999465942383	28.729999542236328	29.739999771118164	28.082721710205078	6275800
79	2020-11-11	29.850000381469727	29.959999084472656	29.270000457763672	29.40999984741211	27.7711124420166	3957800
80	2020-11-12	29.079999923706055	29.420000076293945	28.719999313354492	28.889999389648438	27.280088424682617	5704900
81	2020-11-13	29.0	30.020000457763672	29.0	29.809999465942383	28.148820877075195	4260000
82	2020-11-16	30.34000015258789	30.520000457763672	29.969999313354492	30.299999237060547	28.61151695251465	5334100
83	2020-11-17	30.06999969482422	30.239999771118164	29.399999618530273	29.530000686645508	27.88442611694336	3690600
84	2020-11-18	29.729999542236328	30.1200008392334	29.239999771118164	29.25	27.620027542114258	3943600
85	2020-11-19	29.200000762939453	29.360000610351562	28.979999542236328	29.229999542236328	27.60114097595215	3757600
86	2020-11-20	29.200000762939453	29.469999313354492	29.100000381469727	29.149999618530273	27.52560043334961	3504000
87	2020-11-23	29.25	30.06999969482422	29.15999984741211	29.989999771118164	28.31879234313965	4245600
88	2020-11-24	30.309999465942383	30.809999465942383	30.209999084472656	30.68000030517578	28.9703426361084	4997000
89	2020-11-25	30.549999237060547	30.600000381469727	28.719999313354492	29.389999389648438	27.752225875854492	9237300
90	2020-11-27	29.450000762939453	29.489999771118164	28.950000762939453	29.110000610351562	27.487831115722656	2645500
91	2020-11-30	28.770000457763672	29.0	28.3799991607666	28.420000076293945	26.836278915405273	7431800
92	2020-12-01	28.559999465942383	28.8799991607666	28.270000457763672	28.360000610351562	26.779624938964844	5316800
93	2020-12-02	28.25	28.6200008392334	27.780000686645508	28.530000686645508	26.94015121459961	5595000
94	2020-12-03	28.450000762939453	28.639999389648438	28.260000228881836	28.459999084472656	26.87405014038086	3527100
95	2020-12-04	28.489999771118164	28.75	28.43000030517578	28.610000610351562	27.01569366455078	5082200
96	2020-12-07	28.5	29.290000915527344	28.479999542236328	28.850000381469727	27.242319107055664	5592400
97	2020-12-08	28.760000228881836	29.239999771118164	28.690000534057617	29.049999237060547	27.431171417236328	4722400
98	2020-12-09	28.639999389648438	28.969999313354492	28.559999465942383	28.8799991607666	27.665874481201172	4465600
99	2020-12-10	28.81999969482422	28.940000534057617	28.079999923706055	28.1200008392334	26.93782615661621	4218700
100	2020-12-11	27.989999771118164	28.229999542236328	27.950000762939453	28.079999923706055	26.899507522583008	4838400
101	2020-12-14	28.309999465942383	28.43000030517578	27.559999465942383	27.600000381469727	26.439687728881836	5661300
102	2020-12-15	27.809999465942383	28.06999969482422	27.31999969482422	27.93000030517578	26.755813598632812	5551800
103	2020-12-16	28.010000228881836	28.190000534057617	27.290000915527344	27.31999969482422	26.171457290649414	7328500
104	2020-12-17	27.40999984741211	27.809999465942383	27.350000381469727	27.350000381469727	26.200197219848633	8698100
105	2020-12-18	27.350000381469727	27.579999923706055	26.739999771118164	26.950000762939453	25.817012786865234	12709200
106	2020-12-21	26.559999465942383	26.729999542236328	26.149999618530273	26.709999084472656	25.587100982666016	8463800
107	2020-12-22	26.649999618530273	26.68000030517578	26.229999542236328	26.329999923706055	25.22307777404785	7583900
108	2020-12-23	26.459999084472656	27.020000457763672	26.3799991607666	26.780000686645508	25.654159545898438	4984200
109	2020-12-24	26.75	26.920000076293945	26.450000762939453	26.889999389648438	25.759532928466797	1985600
110	2020-12-28	27.040000915527344	27.389999389648438	26.920000076293945	27.25	26.104400634765625	3770700
111	2020-12-29	27.329999923706055	27.600000381469727	27.200000762939453	27.299999237060547	26.152297973632812	3599700
112	2020-12-30	27.219999313354492	27.739999771118164	27.190000534057617	27.59000015258789	26.430105209350586	3618100
113	2020-12-31	27.559999465942383	28.219999313354492	27.459999084472656	28.200000762939453	27.014461517333984	4228400
114	2021-01-04	28.280000686645508	28.450000762939453	27.40999984741211	27.579999923706055	26.4205265045166	5958500
115	2021-01-05	27.549999237060547	27.84000015258789	27.290000915527344	27.610000610351562	26.44926643371582	3981700
116	2021-01-06	27.93000030517578	28.299999237060547	27.790000915527344	28.110000610351562	26.928245544433594	3764600
117	2021-01-07	28.270000457763672	28.299999237060547	27.68000030517578	27.739999771118164	26.57379913330078	4331000
118	2021-01-08	27.809999465942383	27.979999542236328	27.68000030517578	27.809999465942383	26.640857696533203	3418800
119	2021-01-11	27.68000030517578	27.90999984741211	27.600000381469727	27.770000457763672	26.6025390625	3093400
120	2021-01-12	27.700000762939453	27.969999313354492	27.440000534057617	27.950000762939453	26.774972915649414	4462100
121	2021-01-13	27.979999542236328	28.270000457763672	27.889999389648438	28.09000015258789	26.909086227416992	3056100
122	2021-01-14	28.149999618530273	28.510000228881836	27.850000381469727	28.209999084472656	27.024038314819336	2879900
123	2021-01-15	28.1299991607666	28.6200008392334	27.989999771118164	28.56999969482422	27.368906021118164	3356200
124	2021-01-19	28.68000030517578	28.690000534057617	28.1299991607666	28.139999389648438	26.95698356628418	2617600
125	2021-01-20	28.030000686645508	28.139999389648438	27.81999969482422	27.969999313354492	26.794130325317383	4069700
126	2021-01-21	27.760000228881836	27.979999542236328	27.469999313354492	27.760000228881836	26.592960357666016	3626600
127	2021-01-22	27.6200008392334	27.950000762939453	27.530000686645508	27.81999969482422	26.650436401367188	2990600
128	2021-01-25	27.639999389648438	28.649999618530273	27.549999237060547	28.110000610351562	26.928245544433594	6237400
129	2021-01-26	28.1200008392334	28.43000030517578	27.84000015258789	28.25	27.062360763549805	3469800
130	2021-01-27	28.049999237060547	28.440000534057617	27.780000686645508	27.799999237060547	26.631275177001953	6147000
131	2021-01-28	27.889999389648438	28.610000610351562	27.770000457763672	28.1299991607666	26.947404861450195	3754600
132	2021-01-29	27.920000076293945	28.1299991607666	27.56999969482422	27.670000076293945	26.506744384765625	5880700
133	2021-02-01	27.75	28.110000610351562	27.56999969482422	27.950000762939453	26.774972915649414	3274100
134	2021-02-02	28.049999237060547	28.420000076293945	27.84000015258789	27.84000015258789	26.66959571838379	3257300
135	2021-02-03	27.75	28.010000228881836	27.65999984741211	27.790000915527344	26.621700286865234	2996200
136	2021-02-04	27.75	27.93000030517578	27.610000610351562	27.899999618530273	26.727073669433594	3637400
137	2021-02-05	28.100000381469727	28.229999542236328	27.84000015258789	27.8700008392334	26.698335647583008	3057000
138	2021-02-08	27.989999771118164	28.15999984741211	27.700000762939453	27.8700008392334	26.698335647583008	3651400
139	2021-02-09	27.93000030517578	28.040000915527344	27.739999771118164	27.950000762939453	26.774972915649414	2674100
140	2021-02-10	28.200000762939453	28.360000610351562	27.889999389648438	28.059999465942383	26.880346298217773	3347800
141	2021-02-11	28.020000457763672	28.110000610351562	27.790000915527344	27.940000534057617	26.765392303466797	2455500
142	2021-02-12	27.8700008392334	28.139999389648438	27.84000015258789	28.010000228881836	26.832448959350586	2777200
143	2021-02-16	28.0	28.200000762939453	27.829999923706055	28.010000228881836	26.832448959350586	4097900
144	2021-02-17	28.040000915527344	28.139999389648438	27.81999969482422	28.06999969482422	26.88992691040039	3095400
145	2021-02-18	28.18000030517578	28.3799991607666	27.760000228881836	27.770000457763672	26.6025390625	4160700
146	2021-02-19	27.809999465942383	27.860000610351562	27.579999923706055	27.68000030517578	26.516321182250977	4809700
147	2021-02-22	27.799999237060547	27.979999542236328	27.350000381469727	27.479999542236328	26.324729919433594	4922100
148	2021-02-23	27.770000457763672	27.889999389648438	27.43000030517578	27.479999542236328	26.324729919433594	4701300
149	2021-02-24	27.5	27.690000534057617	27.299999237060547	27.489999771118164	26.33431053161621	4365400
150	2021-02-25	27.399999618530273	27.65999984741211	26.950000762939453	26.989999771118164	25.855329513549805	5451100
151	2021-02-26	27.059999465942383	27.06999969482422	26.149999618530273	26.190000534057617	25.088964462280273	9397600
152	2021-03-01	26.540000915527344	27.299999237060547	26.520000457763672	26.889999389648438	25.759532928466797	5347300
153	2021-03-02	26.889999389648438	27.31999969482422	26.770000457763672	27.139999389648438	25.999025344848633	4223300
154	2021-03-03	27.040000915527344	27.600000381469727	26.8700008392334	27.479999542236328	26.324729919433594	5061300
155	2021-03-04	27.559999465942383	28.06999969482422	27.360000610351562	27.90999984741211	26.736652374267578	7980100
156	2021-03-05	27.969999313354492	28.360000610351562	27.700000762939453	28.25	27.062360763549805	6099300
157	2021-03-08	28.399999618530273	28.920000076293945	28.270000457763672	28.309999465942383	27.119836807250977	8932200
158	2021-03-09	27.670000076293945	27.899999618530273	27.209999084472656	27.280000686645508	26.521928787231445	7907800
159	2021-03-10	27.219999313354492	27.579999923706055	27.06999969482422	27.459999084472656	26.696924209594727	5511600
160	2021-03-11	27.350000381469727	27.540000915527344	27.18000030517578	27.209999084472656	26.45387077331543	4542100
161	2021-03-12	27.3700008392334	27.8700008392334	27.350000381469727	27.709999084472656	26.93997573852539	6049400
162	2021-03-15	27.81999969482422	28.25	27.770000457763672	28.25	27.4649715423584	4459000
163	2021-03-16	28.1299991607666	28.469999313354492	27.959999084472656	28.299999237060547	27.513582229614258	7521100
164	2021-03-17	28.299999237060547	28.459999084472656	28.010000228881836	28.020000457763672	27.241363525390625	5481700
165	2021-03-18	28.700000762939453	29.860000610351562	28.600000381469727	29.690000534057617	28.864957809448242	14784900
166	2021-03-19	29.649999618530273	30.0	29.079999923706055	29.59000015258789	28.76773452758789	15130700
167	2021-03-22	29.469999313354492	29.530000686645508	28.81999969482422	29.06999969482422	28.262184143066406	4794300
168	2021-03-23	28.959999084472656	29.09000015258789	28.440000534057617	28.56999969482422	27.776079177856445	7494100
169	2021-03-24	28.40999984741211	28.940000534057617	28.3799991607666	28.420000076293945	27.630247116088867	5880200
170	2021-03-25	28.600000381469727	28.84000015258789	28.239999771118164	28.729999542236328	27.93163299560547	4805000
171	2021-03-26	28.799999237060547	29.290000915527344	28.739999771118164	29.270000457763672	28.456628799438477	5060000
172	2021-03-29	29.170000076293945	29.31999969482422	28.860000610351562	29.059999465942383	28.25246238708496	4835200
173	2021-03-30	29.020000457763672	29.200000762939453	28.889999389648438	29.06999969482422	28.262184143066406	3972500
174	2021-03-31	29.030000686645508	29.079999923706055	28.760000228881836	28.84000015258789	28.038576126098633	7358700
175	2021-04-01	28.899999618530273	28.899999618530273	28.479999542236328	28.770000457763672	27.970521926879883	6332100
176	2021-04-05	28.81999969482422	29.0	28.700000762939453	28.809999465942383	28.009410858154297	5321100
177	2021-04-06	28.809999465942383	28.850000381469727	28.549999237060547	28.709999084472656	27.912187576293945	5973100
178	2021-04-07	28.770000457763672	29.010000228881836	28.770000457763672	29.0	28.194129943847656	4336900
179	2021-04-08	28.979999542236328	29.020000457763672	28.649999618530273	28.719999313354492	27.92190933227539	3578300
180	2021-04-09	28.719999313354492	28.8799991607666	28.540000915527344	28.639999389648438	27.844133377075195	4296900
181	2021-04-12	28.75	28.959999084472656	28.649999618530273	28.729999542236328	27.93163299560547	5401900
182	2021-04-13	28.5	28.780000686645508	28.420000076293945	28.709999084472656	27.912187576293945	7766600
183	2021-04-14	28.600000381469727	28.799999237060547	28.600000381469727	28.739999771118164	27.941354751586914	6551300
184	2021-04-15	28.75	29.049999237060547	28.719999313354492	28.989999771118164	28.18440818786621	8462200
185	2021-04-16	29.100000381469727	29.299999237060547	28.959999084472656	29.139999389648438	28.330238342285156	7476000
186	2021-04-19	29.290000915527344	29.309999465942383	28.770000457763672	28.8799991607666	28.077465057373047	4997800
187	2021-04-20	28.739999771118164	29.100000381469727	28.729999542236328	29.0	28.194129943847656	5521600
188	2021-04-21	29.030000686645508	29.540000915527344	29.0	29.459999084472656	28.641347885131836	5880900
189	2021-04-22	29.540000915527344	29.540000915527344	28.940000534057617	28.950000762939453	28.14552116394043	5040800
190	2021-04-23	29.020000457763672	29.190000534057617	28.860000610351562	29.15999984741211	28.34968376159668	5070700
191	2021-04-26	29.209999084472656	29.290000915527344	29.09000015258789	29.18000030517578	28.369129180908203	5838200
192	2021-04-27	29.1200008392334	29.18000030517578	28.860000610351562	28.889999389648438	28.087186813354492	4656000
193	2021-04-28	28.84000015258789	29.020000457763672	28.799999237060547	29.0	28.194129943847656	4651500
194	2021-04-29	29.06999969482422	29.299999237060547	29.049999237060547	29.270000457763672	28.456628799438477	5337100
195	2021-04-30	29.309999465942383	29.3700008392334	28.989999771118164	29.1299991607666	28.32051658630371	5281900
196	2021-05-03	29.190000534057617	29.459999084472656	29.100000381469727	29.139999389648438	28.330238342285156	4278700
197	2021-05-04	29.200000762939453	29.270000457763672	28.959999084472656	29.079999923706055	28.271907806396484	3926500
198	2021-05-05	29.010000228881836	29.079999923706055	28.65999984741211	28.920000076293945	28.11635398864746	7489800
199	2021-05-06	28.75	28.940000534057617	28.440000534057617	28.84000015258789	28.038576126098633	6139400
200	2021-05-07	28.68000030517578	29.420000076293945	28.670000076293945	29.25	28.437183380126953	5034600
201	2021-05-10	29.420000076293945	29.700000762939453	29.34000015258789	29.479999542236328	28.660791397094727	4620200
202	2021-05-11	29.479999542236328	29.709999084472656	29.170000076293945	29.34000015258789	28.524682998657227	7080900
203	2021-05-12	29.3700008392334	29.43000030517578	28.600000381469727	28.600000381469727	27.805246353149414	5712800
204	2021-05-13	28.5	29.190000534057617	28.5	29.040000915527344	28.233020782470703	4394100
205	2021-05-14	29.200000762939453	29.389999389648438	29.139999389648438	29.260000228881836	28.4469051361084	3000000
206	2021-05-17	29.290000915527344	29.450000762939453	29.1299991607666	29.15999984741211	28.34968376159668	3953300
207	2021-05-18	29.299999237060547	29.450000762939453	29.190000534057617	29.329999923706055	28.51495933532715	5142000
208	2021-05-19	29.280000686645508	29.420000076293945	28.889999389648438	29.3700008392334	28.553848266601562	6679500
209	2021-05-20	29.350000381469727	29.579999923706055	29.290000915527344	29.34000015258789	28.524682998657227	5401900
210	2021-05-21	29.389999389648438	29.549999237060547	29.309999465942383	29.5	28.68023681640625	4152400
211	2021-05-24	29.65999984741211	29.729999542236328	29.43000030517578	29.450000762939453	28.63162612915039	2925900
212	2021-05-25	29.450000762939453	29.530000686645508	29.100000381469727	29.110000610351562	28.301074981689453	4010000
213	2021-05-26	29.110000610351562	29.219999313354492	29.0	29.149999618530273	28.339962005615234	3323200
214	2021-05-27	29.270000457763672	29.280000686645508	29.030000686645508	29.049999237060547	28.242738723754883	6088200
215	2021-05-28	29.209999084472656	29.260000228881836	28.979999542236328	29.110000610351562	28.301074981689453	3727600
216	2021-06-01	29.149999618530273	29.25	28.8799991607666	29.0	28.194129943847656	4022800
217	2021-06-02	29.0	29.100000381469727	28.81999969482422	28.950000762939453	28.14552116394043	4528000
218	2021-06-03	28.8799991607666	29.15999984741211	28.809999465942383	29.020000457763672	28.21357536315918	4076200
219	2021-06-04	29.06999969482422	29.100000381469727	28.950000762939453	28.989999771118164	28.18440818786621	3676800
220	2021-06-07	29.059999465942383	29.15999984741211	29.010000228881836	29.079999923706055	28.271907806396484	3840700
221	2021-06-08	29.079999923706055	29.149999618530273	28.75	28.899999618530273	28.096908569335938	5936900
222	2021-06-09	28.479999542236328	29.09000015258789	28.420000076293945	28.989999771118164	28.595027923583984	6790000
223	2021-06-10	29.079999923706055	29.280000686645508	28.969999313354492	29.079999923706055	28.683801651000977	6032700
224	2021-06-11	29.110000610351562	29.3700008392334	29.010000228881836	29.329999923706055	28.930395126342773	6016800
225	2021-06-14	29.329999923706055	29.440000534057617	29.1299991607666	29.260000228881836	28.86134910583496	4833000
226	2021-06-15	29.200000762939453	29.489999771118164	29.110000610351562	29.299999237060547	28.900802612304688	3232400
227	2021-06-16	29.3700008392334	29.3799991607666	28.65999984741211	28.68000030517578	28.28925132751465	4524300
228	2021-06-17	28.6200008392334	28.829999923706055	28.469999313354492	28.600000381469727	28.210342407226562	5129400
229	2021-06-18	28.440000534057617	28.459999084472656	27.59000015258789	27.610000610351562	27.233829498291016	9834700
230	2021-06-21	27.729999542236328	28.149999618530273	27.670000076293945	28.1200008392334	27.736881256103516	5373100
231	2021-06-22	28.1299991607666	28.25	27.979999542236328	27.989999771118164	27.608652114868164	4638600
232	2021-06-23	27.940000534057617	27.989999771118164	27.719999313354492	27.790000915527344	27.411378860473633	4170300
233	2021-06-24	27.850000381469727	27.979999542236328	27.719999313354492	27.93000030517578	27.549470901489258	3241600
234	2021-06-25	27.809999465942383	28.31999969482422	27.809999465942383	28.299999237060547	27.9144287109375	4665200
235	2021-06-28	28.399999618530273	28.43000030517578	28.15999984741211	28.25	27.865110397338867	3125600
236	2021-06-29	28.200000762939453	28.350000381469727	27.68000030517578	27.770000457763672	27.39164924621582	3851200
237	2021-06-30	27.84000015258789	28.030000686645508	27.75	27.969999313354492	27.588924407958984	3990000
238	2021-07-01	28.059999465942383	28.3700008392334	27.8799991607666	28.260000228881836	27.87497329711914	4416200
239	2021-07-02	28.229999542236328	28.299999237060547	28.09000015258789	28.25	27.865110397338867	2602100
240	2021-07-06	28.309999465942383	28.3799991607666	27.709999084472656	28.170000076293945	27.78619956970215	3899200
241	2021-07-07	28.020000457763672	28.200000762939453	27.8799991607666	28.15999984741211	27.776336669921875	2943600
242	2021-07-08	28.010000228881836	28.18000030517578	27.90999984741211	28.15999984741211	27.776336669921875	2916500
243	2021-07-09	28.219999313354492	28.450000762939453	28.1299991607666	28.440000534057617	28.052522659301758	3634600
244	2021-07-12	28.34000015258789	28.440000534057617	28.1200008392334	28.3700008392334	27.983476638793945	2983000
245	2021-07-13	28.31999969482422	28.350000381469727	27.899999618530273	27.93000030517578	27.549470901489258	3493800
246	2021-07-14	27.889999389648438	28.25	27.760000228881836	28.06999969482422	27.68756103515625	3463000
247	2021-07-15	27.969999313354492	28.280000686645508	27.959999084472656	28.209999084472656	27.825653076171875	4606800
248	2021-07-16	28.260000228881836	28.739999771118164	28.170000076293945	28.59000015258789	28.200477600097656	4317600
249	2021-07-19	28.389999389648438	28.600000381469727	27.739999771118164	28.010000228881836	27.628379821777344	5057800
250	2021-07-20	28.030000686645508	28.479999542236328	27.989999771118164	28.200000762939453	27.815792083740234	4377400
251	2021-07-21	28.309999465942383	28.459999084472656	28.09000015258789	28.09000015258789	27.707290649414062	3028400
252	2021-07-22	28.100000381469727	28.18000030517578	27.920000076293945	28.06999969482422	27.68756103515625	2715700
253	2021-07-23	28.06999969482422	28.329999923706055	28.049999237060547	28.260000228881836	27.87497329711914	2380900
254	2021-07-26	28.260000228881836	28.459999084472656	28.200000762939453	28.3700008392334	27.983476638793945	2867500
255	2021-07-27	28.309999465942383	28.81999969482422	28.18000030517578	28.739999771118164	28.348434448242188	4068300
256	2021-07-28	28.760000228881836	28.860000610351562	28.360000610351562	28.59000015258789	28.200477600097656	4070200
257	2021-07-29	28.68000030517578	28.719999313354492	28.5	28.59000015258789	28.200477600097656	2945000
258	2021-07-30	28.6200008392334	28.850000381469727	28.270000457763672	28.3700008392334	27.983476638793945	6734000
259	2021-08-02	28.450000762939453	28.649999618530273	28.3700008392334	28.459999084472656	28.072248458862305	3487900
260	2021-08-03	28.489999771118164	28.56999969482422	28.260000228881836	28.559999465942383	28.17088508605957	4424000
261	2021-08-04	28.43000030517578	28.5	28.149999618530273	28.43000030517578	28.04265785217285	4413400
262	2021-08-05	28.549999237060547	28.8700008392334	28.5	28.860000610351562	28.466798782348633	4264300
263	2021-08-06	28.93000030517578	29.469999313354492	28.829999923706055	29.229999542236328	28.831756591796875	5810900
264	2021-08-09	29.25	29.290000915527344	28.899999618530273	29.040000915527344	28.64434814453125	3706600
265	2021-08-10	29.06999969482422	29.139999389648438	28.899999618530273	28.90999984741211	28.516117095947266	4580500
266	2021-08-11	29.0	29.229999542236328	28.899999618530273	29.209999084472656	28.812028884887695	4204600
267	2021-08-12	29.09000015258789	29.229999542236328	29.030000686645508	29.079999923706055	28.683801651000977	3177100
268	2021-08-13	29.100000381469727	29.469999313354492	29.020000457763672	29.40999984741211	29.009305953979492	4104700
269	2021-08-16	29.469999313354492	29.75	29.280000686645508	29.350000381469727	28.950122833251953	3710100
270	2021-08-17	29.209999084472656	29.360000610351562	29.010000228881836	29.34000015258789	28.94025993347168	3145900
271	2021-08-18	29.350000381469727	29.360000610351562	29.06999969482422	29.18000030517578	28.782440185546875	3448800
272	2021-08-19	29.18000030517578	29.559999465942383	29.1200008392334	29.190000534057617	28.79230308532715	4378900
273	2021-08-20	29.1299991607666	29.780000686645508	28.979999542236328	29.739999771118164	29.334808349609375	9684200
274	2021-08-23	29.75	29.780000686645508	29.079999923706055	29.190000534057617	28.79230308532715	5384500
275	2021-08-24	29.260000228881836	29.31999969482422	29.040000915527344	29.229999542236328	28.831756591796875	4295000
276	2021-08-25	29.110000610351562	29.399999618530273	28.940000534057617	29.219999313354492	28.8218936920166	6640800
277	2021-08-26	29.190000534057617	29.270000457763672	29.030000686645508	29.06999969482422	28.67393684387207	3563100
278	2021-08-27	29.079999923706055	29.31999969482422	29.059999465942383	29.219999313354492	28.8218936920166	3645600
279	2021-08-30	29.25	29.31999969482422	29.1200008392334	29.18000030517578	28.782440185546875	3741500
280	2021-08-31	29.149999618530273	29.450000762939453	29.06999969482422	29.350000381469727	28.950122833251953	5413600
281	2021-09-01	29.690000534057617	30.09000015258789	29.579999923706055	30.040000915527344	29.63072395324707	6343800
282	2021-09-02	30.09000015258789	30.420000076293945	29.989999771118164	30.420000076293945	30.005544662475586	4136000
283	2021-09-03	30.3799991607666	30.399999618530273	30.06999969482422	30.09000015258789	29.68004035949707	5290800
284	2021-09-07	30.09000015258789	30.350000381469727	29.940000534057617	30.110000610351562	29.699769973754883	5859800
285	2021-09-08	30.110000610351562	30.719999313354492	30.030000686645508	30.459999084472656	30.044998168945312	5810100
286	2021-09-09	30.059999465942383	30.229999542236328	29.760000228881836	29.780000686645508	29.780000686645508	5144300
287	2021-09-10	29.81999969482422	29.940000534057617	29.600000381469727	29.610000610351562	29.610000610351562	4492600
288	2021-09-13	29.8799991607666	29.90999984741211	29.479999542236328	29.540000915527344	29.540000915527344	4504900
289	2021-09-14	29.65999984741211	29.700000762939453	29.290000915527344	29.3799991607666	29.3799991607666	5583200
290	2021-09-15	29.299999237060547	29.690000534057617	29.280000686645508	29.459999084472656	29.459999084472656	4803700
291	2021-09-16	29.440000534057617	29.510000228881836	29.059999465942383	29.100000381469727	29.100000381469727	5231600
292	2021-09-17	28.959999084472656	29.139999389648438	28.65999984741211	28.68000030517578	28.68000030517578	8434200
293	2021-09-20	28.510000228881836	28.889999389648438	28.329999923706055	28.6200008392334	28.6200008392334	5093500
294	2021-09-21	28.709999084472656	28.899999618530273	28.399999618530273	28.420000076293945	28.420000076293945	6057700
295	2021-09-22	28.530000686645508	28.700000762939453	28.3799991607666	28.479999542236328	28.479999542236328	4016700
296	2021-09-23	28.479999542236328	28.770000457763672	28.40999984741211	28.549999237060547	28.549999237060547	4063000
297	2021-09-24	28.579999923706055	28.75	28.389999389648438	28.420000076293945	28.420000076293945	2413100
298	2021-09-27	28.479999542236328	28.81999969482422	28.34000015258789	28.360000610351562	28.360000610351562	4385400
299	2021-09-28	28.399999618530273	28.540000915527344	28.1299991607666	28.219999313354492	28.219999313354492	5323000
300	2021-09-29	28.239999771118164	28.65999984741211	28.219999313354492	28.469999313354492	28.469999313354492	5202300
301	2021-09-30	28.479999542236328	28.520000457763672	27.8700008392334	27.8799991607666	27.8799991607666	7471400
302	2021-10-01	28.149999618530273	28.200000762939453	27.84000015258789	27.959999084472656	27.959999084472656	5687600
303	2021-10-04	27.940000534057617	28.389999389648438	27.920000076293945	28.290000915527344	28.290000915527344	5422900
304	2021-10-05	28.350000381469727	28.530000686645508	28.200000762939453	28.260000228881836	28.260000228881836	4113500
305	2021-10-06	28.110000610351562	28.56999969482422	27.989999771118164	28.549999237060547	28.549999237060547	6228600
306	2021-10-07	28.579999923706055	28.809999465942383	28.34000015258789	28.399999618530273	28.399999618530273	5445600
307	2021-10-08	28.3700008392334	28.6200008392334	28.309999465942383	28.360000610351562	28.360000610351562	3782900
308	2021-10-11	28.31999969482422	28.43000030517578	28.1299991607666	28.190000534057617	28.190000534057617	3557100
309	2021-10-12	28.18000030517578	28.440000534057617	28.1200008392334	28.260000228881836	28.260000228881836	3065600
310	2021-10-13	28.149999618530273	28.510000228881836	28.040000915527344	28.479999542236328	28.479999542236328	3312300
311	2021-10-14	28.510000228881836	28.780000686645508	28.469999313354492	28.709999084472656	28.709999084472656	2662700
312	2021-10-15	28.760000228881836	28.93000030517578	28.690000534057617	28.850000381469727	28.850000381469727	4214900
313	2021-10-18	28.59000015258789	28.780000686645508	28.469999313354492	28.549999237060547	28.549999237060547	3366900
314	2021-10-19	28.709999084472656	28.920000076293945	28.65999984741211	28.889999389648438	28.889999389648438	3249600
315	2021-10-20	29.0	29.329999923706055	28.969999313354492	29.219999313354492	29.219999313354492	3857000
316	2021-10-21	29.09000015258789	29.219999313354492	28.979999542236328	29.010000228881836	29.010000228881836	2550900
317	2021-10-22	29.09000015258789	29.239999771118164	29.0	29.1299991607666	29.1299991607666	2374200
318	2021-10-25	29.1299991607666	29.200000762939453	28.950000762939453	29.0	29.0	2612300
319	2021-10-26	29.0	29.329999923706055	28.979999542236328	29.09000015258789	29.09000015258789	3134300
320	2021-10-27	29.200000762939453	29.229999542236328	28.93000030517578	29.010000228881836	29.010000228881836	3247100
321	2021-10-28	28.969999313354492	29.1200008392334	28.860000610351562	29.06999969482422	29.06999969482422	2440200
322	2021-10-29	29.040000915527344	29.170000076293945	28.670000076293945	28.799999237060547	28.799999237060547	3132600
323	2021-11-01	28.850000381469727	29.309999465942383	28.719999313354492	29.299999237060547	29.299999237060547	4603900
324	2021-11-02	29.350000381469727	29.40999984741211	29.010000228881836	29.239999771118164	29.239999771118164	4394400
325	2021-11-03	29.149999618530273	29.40999984741211	29.1200008392334	29.309999465942383	29.309999465942383	4103700
326	2021-11-04	29.1200008392334	29.420000076293945	28.690000534057617	28.889999389648438	28.889999389648438	4291800
327	2021-11-05	28.989999771118164	29.31999969482422	28.690000534057617	28.719999313354492	28.719999313354492	5757800
328	2021-11-08	28.790000915527344	28.829999923706055	28.520000457763672	28.670000076293945	28.670000076293945	4311700
329	2021-11-09	28.670000076293945	28.84000015258789	28.559999465942383	28.75	28.75	3203900
330	2021-11-10	28.81999969482422	29.059999465942383	28.729999542236328	28.780000686645508	28.780000686645508	4529200
331	2021-11-11	28.59000015258789	28.920000076293945	28.56999969482422	28.760000228881836	28.760000228881836	4473900
332	2021-11-12	28.780000686645508	28.81999969482422	28.559999465942383	28.600000381469727	28.600000381469727	4008700
333	2021-11-15	28.780000686645508	28.8700008392334	28.65999984741211	28.84000015258789	28.84000015258789	3277400
334	2021-11-16	28.84000015258789	28.920000076293945	28.690000534057617	28.700000762939453	28.700000762939453	2982200
335	2021-11-17	28.579999923706055	28.700000762939453	28.440000534057617	28.489999771118164	28.489999771118164	4391800
336	2021-11-18	28.459999084472656	28.579999923706055	28.170000076293945	28.270000457763672	28.270000457763672	3698600
337	2021-11-19	28.190000534057617	28.420000076293945	27.969999313354492	28.399999618530273	28.399999618530273	5222000
338	2021-11-22	28.34000015258789	28.639999389648438	28.110000610351562	28.510000228881836	28.510000228881836	5285300
339	2021-11-23	28.6299991607666	28.850000381469727	28.40999984741211	28.729999542236328	28.729999542236328	3564900
340	2021-11-24	28.75	28.790000915527344	28.559999465942383	28.65999984741211	28.65999984741211	2442300
341	2021-11-26	28.229999542236328	28.489999771118164	28.149999618530273	28.18000030517578	28.18000030517578	3187100
342	2021-11-29	28.290000915527344	28.559999465942383	28.190000534057617	28.440000534057617	28.440000534057617	3581300
343	2021-11-30	28.260000228881836	28.420000076293945	27.75	27.829999923706055	27.829999923706055	10349000
344	2021-12-01	28.079999923706055	28.5	27.8700008392334	27.889999389648438	27.889999389648438	6215000
345	2021-12-02	28.059999465942383	28.520000457763672	28.0	28.229999542236328	28.229999542236328	6644400
346	2021-12-03	28.399999618530273	28.81999969482422	28.350000381469727	28.65999984741211	28.65999984741211	5498400