Volt/voltron/data/PRU.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	66.01000213623047	66.25	64.73999786376953	64.91000366210938	60.0338249206543	1673200
3	2020-07-27	64.48999786376953	64.48999786376953	63.04999923706055	64.22000122070312	59.39565658569336	2055100
4	2020-07-28	64.0199966430664	64.87999725341797	63.65999984741211	64.08000183105469	59.266170501708984	1958300
5	2020-07-29	64.06999969482422	65.7699966430664	63.7599983215332	65.4800033569336	60.56100845336914	2820300
6	2020-07-30	63.619998931884766	63.90999984741211	61.75	63.65999984741211	58.877723693847656	2736400
7	2020-07-31	63.619998931884766	63.709999084472656	62.310001373291016	63.369998931884766	58.6095085144043	4421100
8	2020-08-03	63.689998626708984	64.95999908447266	63.279998779296875	64.43000030517578	59.589881896972656	2271000
9	2020-08-04	63.95000076293945	64.55000305175781	63.15999984741211	63.279998779296875	58.52626419067383	2907400
10	2020-08-05	65.0	67.31999969482422	64.80999755859375	67.19999694824219	62.151790618896484	3574400
11	2020-08-06	66.3499984741211	67.08000183105469	64.3499984741211	64.6500015258789	59.793357849121094	2981600
12	2020-08-07	64.25	67.98999786376953	64.13999938964844	67.95999908447266	62.85469436645508	2269400
13	2020-08-10	68.1500015258789	69.7300033569336	68.05000305175781	69.54000091552734	64.31600189208984	2410900
14	2020-08-11	71.31999969482422	72.58999633789062	70.55000305175781	70.73999786376953	65.42586517333984	3285600
15	2020-08-12	72.5	72.6500015258789	68.70999908447266	69.91000366210938	64.65821075439453	2540700
16	2020-08-13	69.0	70.19000244140625	68.51000213623047	69.54000091552734	64.31600189208984	1970000
17	2020-08-14	69.0	71.02999877929688	68.88999938964844	70.58999633789062	65.28712463378906	1598700
18	2020-08-17	70.33000183105469	70.69000244140625	69.13999938964844	69.44999694824219	64.2327651977539	1942700
19	2020-08-18	69.63999938964844	70.16000366210938	68.5	68.56999969482422	63.41887283325195	1680300
20	2020-08-19	68.43000030517578	69.83000183105469	68.30999755859375	69.06999969482422	63.881317138671875	1871400
21	2020-08-20	68.25	68.7300033569336	67.77999877929688	68.12999725341797	63.011924743652344	1342400
22	2020-08-21	68.04000091552734	68.6500015258789	67.19999694824219	67.41000366210938	62.34602355957031	1697600
23	2020-08-24	67.12999725341797	69.0999984741211	66.70999908447266	69.08999633789062	64.95982360839844	2076900
24	2020-08-25	69.80000305175781	70.33000183105469	68.55999755859375	69.0999984741211	64.96922302246094	1605500
25	2020-08-26	69.0199966430664	69.19000244140625	68.16999816894531	68.29000091552734	64.20764923095703	1442800
26	2020-08-27	68.31999969482422	69.9800033569336	68.31999969482422	69.36000061035156	65.21369171142578	1398200
27	2020-08-28	70.0	70.11000061035156	68.8499984741211	69.63999938964844	65.4769515991211	1251700
28	2020-08-31	69.33000183105469	69.38999938964844	67.47000122070312	67.7699966430664	63.71873092651367	2230800
29	2020-09-01	67.29000091552734	68.91000366210938	66.76000213623047	68.0	63.93498611450195	2124900
30	2020-09-02	68.0	69.26000213623047	67.58999633789062	69.01000213623047	64.88461303710938	2129900
31	2020-09-03	69.5	71.19000244140625	67.41000366210938	68.01000213623047	63.94439697265625	2212500
32	2020-09-04	69.5	70.33999633789062	67.94999694824219	69.70999908447266	65.54277038574219	2188600
33	2020-09-08	69.13999938964844	69.38999938964844	67.16999816894531	67.81999969482422	63.765750885009766	2775200
34	2020-09-09	68.8499984741211	69.0	67.66999816894531	68.27999877929688	64.19824981689453	1601600
35	2020-09-10	68.63999938964844	69.58000183105469	67.19000244140625	67.26000213623047	63.23923110961914	2340600
36	2020-09-11	67.41999816894531	68.5	66.94000244140625	68.12000274658203	64.0478286743164	1751100
37	2020-09-14	68.93000030517578	70.30000305175781	68.41000366210938	69.76000213623047	65.58977508544922	2080800
38	2020-09-15	70.0	70.0	68.33000183105469	68.36000061035156	64.27347564697266	1902100
39	2020-09-16	68.5999984741211	70.63999938964844	68.33999633789062	69.31999969482422	65.17608642578125	2423200
40	2020-09-17	69.08999633789062	69.66000366210938	67.41999816894531	68.58999633789062	64.48971557617188	2536700
41	2020-09-18	68.02999877929688	69.0999984741211	68.0199966430664	68.1500015258789	64.0760269165039	2949200
42	2020-09-21	66.44999694824219	67.13999938964844	63.95000076293945	64.7300033569336	60.860469818115234	3293500
43	2020-09-22	64.55000305175781	65.54000091552734	62.68000030517578	63.709999084472656	59.90143966674805	3184200
44	2020-09-23	64.0999984741211	65.01000213623047	61.939998626708984	61.959999084472656	58.25605392456055	2659900
45	2020-09-24	62.0099983215332	62.65999984741211	60.15999984741211	61.45000076293945	57.77654266357422	3541000
46	2020-09-25	60.869998931884766	62.2599983215332	60.599998474121094	62.08000183105469	58.36888885498047	3007800
47	2020-09-28	63.5	64.87000274658203	63.290000915527344	64.02999877929688	60.20231628417969	2339500
48	2020-09-29	63.7599983215332	64.25	62.380001068115234	63.09000015258789	59.31850814819336	2132100
49	2020-09-30	63.20000076293945	64.13999938964844	62.7599983215332	63.52000045776367	59.72280502319336	3073400
50	2020-10-01	63.90999984741211	64.76000213623047	62.810001373291016	63.5099983215332	59.71339797973633	2371800
51	2020-10-02	62.36000061035156	64.30000305175781	62.13999938964844	63.880001068115234	60.061279296875	2187900
52	2020-10-05	64.6500015258789	66.20999908447266	64.51000213623047	65.70999908447266	61.781883239746094	2442600
53	2020-10-06	66.56999969482422	68.05000305175781	65.11000061035156	65.33999633789062	61.433998107910156	3175200
54	2020-10-07	66.06999969482422	68.0	66.06999969482422	67.79000091552734	63.737545013427734	2302200
55	2020-10-08	68.44999694824219	69.0199966430664	67.79000091552734	68.2699966430664	64.18885040283203	1573800
56	2020-10-09	68.93000030517578	68.98999786376953	67.06999969482422	67.87999725341797	63.82216262817383	1409000
57	2020-10-12	68.37999725341797	69.38999938964844	67.87000274658203	69.19000244140625	65.0538558959961	1311100
58	2020-10-13	68.33000183105469	68.4800033569336	66.2300033569336	66.4000015258789	62.430633544921875	2042200
59	2020-10-14	66.41000366210938	67.38999938964844	66.29000091552734	66.33000183105469	62.36482238769531	1195700
60	2020-10-15	65.54000091552734	66.66999816894531	64.87000274658203	66.52999877929688	62.5528678894043	1868900
61	2020-10-16	66.75	67.33000183105469	65.98999786376953	66.2699966430664	62.308406829833984	1539800
62	2020-10-19	66.62000274658203	67.25	65.51000213623047	65.5999984741211	61.67845916748047	1224000
63	2020-10-20	66.54000091552734	67.41000366210938	66.11000061035156	66.22000122070312	62.26140213012695	1313000
64	2020-10-21	65.98999786376953	66.81999969482422	65.7699966430664	66.13999938964844	62.18617248535156	1527700
65	2020-10-22	65.80999755859375	68.1500015258789	65.66000366210938	67.91999816894531	63.859771728515625	1422700
66	2020-10-23	68.54000091552734	69.05000305175781	68.0	68.7300033569336	64.62135314941406	1406400
67	2020-10-26	67.62999725341797	67.7699966430664	65.43000030517578	66.41999816894531	62.44943618774414	1644100
68	2020-10-27	66.01000213623047	66.0199966430664	63.439998626708984	63.459999084472656	59.66638946533203	2055100
69	2020-10-28	62.119998931884766	63.150001525878906	61.220001220703125	61.66999816894531	57.983394622802734	2554400
70	2020-10-29	61.20000076293945	63.540000915527344	60.38999938964844	63.040000915527344	59.2714958190918	1914300
71	2020-10-30	62.560001373291016	64.08000183105469	62.15999984741211	64.0199966430664	60.192909240722656	2619200
72	2020-11-02	65.19000244140625	66.30000305175781	64.19000244140625	65.93000030517578	61.988731384277344	2072900
73	2020-11-03	67.33000183105469	68.79000091552734	67.18000030517578	67.77999877929688	63.72813415527344	2819800
74	2020-11-04	67.37999725341797	68.13999938964844	63.08000183105469	63.09000015258789	59.31850814819336	4566200
75	2020-11-05	63.560001373291016	66.48999786376953	63.560001373291016	65.37000274658203	61.46221160888672	2993600
76	2020-11-06	65.83999633789062	66.30000305175781	63.04999923706055	63.54999923706055	59.75101089477539	2625200
77	2020-11-09	69.25	74.62000274658203	69.0999984741211	73.44999694824219	69.05918884277344	6427800
78	2020-11-10	73.75	76.18000030517578	73.08000183105469	75.44999694824219	70.93962860107422	4569700
79	2020-11-11	75.66999816894531	75.66999816894531	72.05999755859375	73.0199966430664	68.65489196777344	3092700
80	2020-11-12	71.52999877929688	72.19000244140625	69.93000030517578	71.0199966430664	66.77445983886719	2394200
81	2020-11-13	71.5	73.5199966430664	71.5	73.12999725341797	68.75830841064453	1739900
82	2020-11-16	75.80000305175781	75.91999816894531	74.44999694824219	75.58000183105469	71.0618667602539	2087600
83	2020-11-17	74.56999969482422	75.81999969482422	73.77999877929688	75.41999816894531	70.91141510009766	1615400
84	2020-11-18	75.70999908447266	77.55999755859375	75.41000366210938	75.7699966430664	71.24050903320312	2312200
85	2020-11-19	74.97000122070312	76.13999938964844	73.69999694824219	75.79000091552734	71.2593002319336	1926500
86	2020-11-20	75.4000015258789	76.1500015258789	74.70999908447266	75.6500015258789	71.12767028808594	2474700
87	2020-11-23	75.37000274658203	77.2300033569336	75.23999786376953	76.83999633789062	73.31254577636719	2169400
88	2020-11-24	78.4800033569336	80.01000213623047	77.69999694824219	79.8499984741211	76.18437194824219	2702800
89	2020-11-25	78.87000274658203	78.87000274658203	77.94999694824219	78.7300033569336	75.11579895019531	1556300
90	2020-11-27	78.62999725341797	79.16000366210938	77.63999938964844	78.08999633789062	74.50516510009766	892400
91	2020-11-30	77.25	77.98999786376953	75.33999633789062	75.62000274658203	72.14856719970703	3305000
92	2020-12-01	77.7699966430664	78.02999877929688	76.87999725341797	77.11000061035156	73.57015228271484	1943800
93	2020-12-02	76.4800033569336	78.91999816894531	76.4800033569336	78.68000030517578	75.06807708740234	1813600
94	2020-12-03	78.61000061035156	79.68000030517578	78.23999786376953	78.87000274658203	75.2493667602539	2181200
95	2020-12-04	79.8499984741211	81.5199966430664	79.68000030517578	81.29000091552734	77.55826568603516	2001400
96	2020-12-07	80.52999877929688	80.61000061035156	79.2699966430664	79.9800033569336	76.30841064453125	2031400
97	2020-12-08	79.2699966430664	80.58999633789062	79.19000244140625	80.25	76.56600952148438	1501300
98	2020-12-09	81.3499984741211	81.63999938964844	79.72000122070312	80.2300033569336	76.54693603515625	1592900
99	2020-12-10	79.02999877929688	80.16999816894531	78.87000274658203	79.95999908447266	76.2893295288086	1748000
100	2020-12-11	78.47000122070312	79.36000061035156	77.9800033569336	78.58000183105469	74.9726791381836	1490700
101	2020-12-14	80.0	80.02999877929688	76.54000091552734	76.61000061035156	73.0931167602539	2023500
102	2020-12-15	77.66000366210938	78.08999633789062	76.1500015258789	77.80999755859375	74.23802185058594	1568400
103	2020-12-16	77.8499984741211	78.47000122070312	77.2699966430664	78.0	74.41930389404297	1454300
104	2020-12-17	78.44999694824219	78.62999725341797	76.66000366210938	77.66000366210938	74.09491729736328	1943700
105	2020-12-18	77.66000366210938	77.9800033569336	75.75	76.51000213623047	72.9977035522461	4779500
106	2020-12-21	76.11000061035156	76.37000274658203	74.58000183105469	76.19999694824219	72.70193481445312	1852200
107	2020-12-22	76.36000061035156	76.45999908447266	74.98999786376953	75.0	71.55702209472656	1829600
108	2020-12-23	75.95999908447266	77.30000305175781	75.95999908447266	76.79000091552734	73.26484680175781	2439200
109	2020-12-24	76.80000305175781	77.0199966430664	75.87000274658203	76.73999786376953	73.21713256835938	612000
110	2020-12-28	77.16000366210938	78.62000274658203	76.69999694824219	76.91000366210938	73.37934112548828	1518900
111	2020-12-29	77.20999908447266	77.58000183105469	76.13999938964844	76.33999633789062	72.83549499511719	1231600
112	2020-12-30	76.55000305175781	77.68000030517578	76.44000244140625	77.44999694824219	73.89453887939453	1383700
113	2020-12-31	77.30999755859375	78.2300033569336	76.91000366210938	78.06999969482422	74.486083984375	1208400
114	2021-01-04	78.4000015258789	78.4000015258789	75.70999908447266	76.4000015258789	72.89275360107422	2620900
115	2021-01-05	76.27999877929688	77.95999908447266	76.04000091552734	77.13999938964844	73.59877014160156	1578500
116	2021-01-06	79.0999984741211	82.8499984741211	78.94000244140625	81.70999908447266	77.95899200439453	3286100
117	2021-01-07	82.62000274658203	82.94000244140625	81.2300033569336	81.3499984741211	77.61551666259766	2364600
118	2021-01-08	81.45999908447266	81.5999984741211	79.31999969482422	80.69999694824219	76.99535369873047	1604000
119	2021-01-11	79.68000030517578	81.18000030517578	79.22000122070312	80.77999877929688	77.0716781616211	1202300
120	2021-01-12	81.37999725341797	82.79000091552734	81.05000305175781	82.29000091552734	78.51235961914062	1548100
121	2021-01-13	81.86000061035156	82.47000122070312	81.19999694824219	82.23999786376953	78.46464538574219	1357200
122	2021-01-14	82.6500015258789	84.55999755859375	82.33000183105469	83.91000366210938	80.05799102783203	1721900
123	2021-01-15	83.56999969482422	84.02999877929688	82.16999816894531	83.61000061035156	79.77176666259766	2242000
124	2021-01-19	84.16000366210938	85.6500015258789	83.63999938964844	84.86000061035156	80.96438598632812	1899400
125	2021-01-20	84.7699966430664	84.8499984741211	83.61000061035156	84.01000213623047	80.15340423583984	1493200
126	2021-01-21	83.81999969482422	84.36000061035156	82.81999969482422	82.86000061035156	79.05619049072266	1326200
127	2021-01-22	82.0	82.87999725341797	81.44999694824219	82.62000274658203	78.82721710205078	1375400
128	2021-01-25	81.41999816894531	82.22000122070312	80.58999633789062	81.95999908447266	78.197509765625	1983700
129	2021-01-26	82.37000274658203	82.58000183105469	81.0999984741211	81.22000122070312	77.4914779663086	1642300
130	2021-01-27	80.0	80.20999908447266	78.95999908447266	79.23999786376953	75.60237121582031	3166500
131	2021-01-28	80.0999984741211	82.2300033569336	79.91999816894531	81.19000244140625	77.46286010742188	2157200
132	2021-01-29	80.66000366210938	80.91999816894531	77.72000122070312	78.27999877929688	74.68644714355469	3636100
133	2021-02-01	78.86000061035156	79.0999984741211	77.2699966430664	78.91000366210938	75.28752899169922	1600400
134	2021-02-02	80.0	81.20999908447266	79.4000015258789	80.16000366210938	76.48014831542969	1885000
135	2021-02-03	80.0	81.1500015258789	79.83000183105469	80.95999908447266	77.24341583251953	1574800
136	2021-02-04	81.25	83.16999816894531	80.94000244140625	82.77999877929688	78.97987365722656	2412800
137	2021-02-05	83.80999755859375	83.80999755859375	79.55000305175781	80.16000366210938	76.48014831542969	4167400
138	2021-02-08	80.4000015258789	80.94000244140625	79.31999969482422	80.91000366210938	77.19572448730469	2709000
139	2021-02-09	80.77999877929688	82.0	80.44000244140625	81.43000030517578	77.69184875488281	2749600
140	2021-02-10	81.61000061035156	82.5	81.13999938964844	82.11000061035156	78.34062194824219	2881900
141	2021-02-11	82.25	82.69000244140625	80.75	81.33000183105469	77.59642791748047	2355700
142	2021-02-12	80.01000213623047	82.16999816894531	80.0	80.86000061035156	78.25452423095703	2520100
143	2021-02-16	81.69000244140625	83.68000030517578	81.30999755859375	82.76000213623047	80.09329986572266	2965800
144	2021-02-17	82.44000244140625	84.2699966430664	82.30999755859375	83.41999816894531	80.7320327758789	2051900
145	2021-02-18	82.79000091552734	83.48999786376953	81.11000061035156	81.91000366210938	79.27069854736328	2185500
146	2021-02-19	82.62000274658203	84.37000274658203	82.58000183105469	84.0999984741211	81.39012145996094	2881100
147	2021-02-22	83.72000122070312	87.01000213623047	83.72000122070312	86.11000061035156	83.33536529541016	2969800
148	2021-02-23	87.0199966430664	87.19999694824219	85.12000274658203	85.37000274658203	82.61920928955078	2326200
149	2021-02-24	86.12000274658203	90.58999633789062	85.81999969482422	89.91000366210938	87.0129165649414	4862000
150	2021-02-25	90.31999969482422	91.61000061035156	87.72000122070312	87.91000366210938	85.07736206054688	3203600
151	2021-02-26	87.43000030517578	88.26000213623047	85.47000122070312	86.72000122070312	83.92569732666016	2749300
152	2021-03-01	88.5199966430664	89.55000305175781	88.08000183105469	88.62000274658203	85.76448822021484	2813800
153	2021-03-02	89.05999755859375	89.73999786376953	88.83999633789062	89.0199966430664	86.1515884399414	2003000
154	2021-03-03	88.37999725341797	90.9800033569336	88.37999725341797	89.37000274658203	86.49031829833984	3219900
155	2021-03-04	89.3499984741211	89.83000183105469	86.41000366210938	88.56999969482422	85.7160873413086	2704400
156	2021-03-05	90.0	91.02999877929688	87.31999969482422	90.66000366210938	87.73875427246094	2219600
157	2021-03-08	91.58999633789062	94.52999877929688	91.41000366210938	92.72000122070312	89.73236846923828	3085800
158	2021-03-09	91.63999938964844	93.37000274658203	90.2699966430664	91.38999938964844	88.44522857666016	2777800
159	2021-03-10	91.30000305175781	93.33000183105469	91.1500015258789	92.80000305175781	89.80979919433594	2141500
160	2021-03-11	92.33999633789062	93.98999786376953	91.72000122070312	92.41000366210938	89.43235778808594	2548000
161	2021-03-12	93.55999755859375	94.8499984741211	93.11000061035156	93.87000274658203	90.8453140258789	2525800
162	2021-03-15	94.0199966430664	94.44999694824219	91.94999694824219	93.80000305175781	90.7775650024414	2095500
163	2021-03-16	92.61000061035156	93.02999877929688	90.80999755859375	91.38999938964844	88.44522857666016	2556600
164	2021-03-17	92.41000366210938	93.4000015258789	91.83999633789062	93.18000030517578	90.17755126953125	2070500
165	2021-03-18	94.08000183105469	95.48999786376953	92.88999938964844	93.11000061035156	90.10980224609375	2988900
166	2021-03-19	92.0	93.19000244140625	90.7300033569336	91.9800033569336	89.01622009277344	9148400
167	2021-03-22	91.0999984741211	91.72000122070312	90.31999969482422	90.86000061035156	87.93230438232422	2390100
168	2021-03-23	90.30000305175781	90.7300033569336	88.02999877929688	88.43000030517578	85.58060455322266	2627700
169	2021-03-24	89.44999694824219	90.94999694824219	88.73999786376953	88.80000305175781	85.93869018554688	2260200
170	2021-03-25	88.68000030517578	91.2300033569336	87.83999633789062	90.93000030517578	88.00004577636719	1977200
171	2021-03-26	92.0	92.2699966430664	90.62000274658203	91.9800033569336	89.01622009277344	1957300
172	2021-03-29	90.62999725341797	91.83999633789062	90.0999984741211	90.63999938964844	87.71939086914062	1955700
173	2021-03-30	91.30000305175781	92.58000183105469	91.02999877929688	92.08000183105469	89.11299133300781	1823000
174	2021-03-31	91.41000366210938	92.19999694824219	91.05999755859375	91.0999984741211	88.16456604003906	2878400
175	2021-04-01	90.9000015258789	92.70999908447266	90.80999755859375	92.70999908447266	89.72268676757812	1895100
176	2021-04-05	93.79000091552734	94.19999694824219	92.54000091552734	92.75	89.76139831542969	1925100
177	2021-04-06	92.79000091552734	93.69999694824219	92.45999908447266	93.04000091552734	90.04205322265625	1694800
178	2021-04-07	93.05000305175781	94.16000366210938	93.05000305175781	93.94999694824219	90.92273712158203	1644700
179	2021-04-08	93.19999694824219	93.33999633789062	92.18000030517578	92.97000122070312	89.97431182861328	1205900
180	2021-04-09	93.88999938964844	94.41999816894531	93.4800033569336	94.3499984741211	91.30984497070312	2436200
181	2021-04-12	95.0	95.75	94.51000213623047	95.55999755859375	92.4808578491211	1848500
182	2021-04-13	95.19999694824219	95.88999938964844	94.19999694824219	95.27999877929688	92.20987701416016	2775100
183	2021-04-14	95.4800033569336	97.8499984741211	95.38999938964844	97.33999633789062	94.20349884033203	3520000
184	2021-04-15	97.23999786376953	97.94999694824219	96.73999786376953	97.30000305175781	94.16478729248047	2882400
185	2021-04-16	98.0	99.52999877929688	97.8499984741211	98.87999725341797	95.69387817382812	2218900
186	2021-04-19	99.2699966430664	99.87000274658203	98.33999633789062	98.54000091552734	95.36483764648438	1786500
187	2021-04-20	97.58000183105469	98.0	95.2699966430664	96.0199966430664	92.926025390625	1939200
188	2021-04-21	95.66000366210938	98.05999755859375	95.41000366210938	97.93000030517578	94.77449035644531	1989300
189	2021-04-22	97.44999694824219	97.76000213623047	96.30000305175781	96.73999786376953	93.62283325195312	1888500
190	2021-04-23	96.6500015258789	98.86000061035156	96.52999877929688	98.5	95.32612609863281	1698900
191	2021-04-26	98.97000122070312	100.20999908447266	98.3499984741211	98.52999877929688	95.35515594482422	1914800
192	2021-04-27	98.52999877929688	99.37999725341797	98.52999877929688	99.30000305175781	96.10034942626953	1390500
193	2021-04-28	100.13999938964844	100.7699966430664	99.66000366210938	99.80999755859375	96.59391021728516	1539300
194	2021-04-29	100.7699966430664	101.55000305175781	100.06999969482422	101.19999694824219	97.93912506103516	1660400
195	2021-04-30	100.87000274658203	101.36000061035156	99.94999694824219	100.36000061035156	97.1261978149414	1524600
196	2021-05-03	101.3499984741211	102.38999938964844	100.58000183105469	101.44000244140625	98.17139434814453	1760100
197	2021-05-04	101.41000366210938	102.25	100.18000030517578	101.66999816894531	98.39397430419922	2056600
198	2021-05-05	102.75	104.61000061035156	101.62999725341797	104.19000244140625	100.8327865600586	2857200
199	2021-05-06	104.61000061035156	105.68000030517578	103.41999816894531	105.61000061035156	102.20702362060547	2303100
200	2021-05-07	103.98999786376953	105.9800033569336	103.8499984741211	105.94999694824219	102.53606414794922	2130600
201	2021-05-10	106.69999694824219	108.55999755859375	105.87999725341797	106.72000122070312	103.28126525878906	2935300
202	2021-05-11	105.76000213623047	106.4800033569336	103.94999694824219	104.91000366210938	101.52958679199219	2890800
203	2021-05-12	105.63999938964844	106.25	102.93000030517578	103.19999694824219	99.87467956542969	2225900
204	2021-05-13	102.7300033569336	106.6500015258789	102.68000030517578	105.80000305175781	102.39090728759766	2263200
205	2021-05-14	106.13999938964844	107.88999938964844	106.01000213623047	107.68000030517578	104.2103271484375	1764200
206	2021-05-17	107.05999755859375	108.20999908447266	106.68000030517578	107.95999908447266	104.4813003540039	1573300
207	2021-05-18	107.5	107.88999938964844	106.51000213623047	106.58999633789062	103.15544128417969	2136700
208	2021-05-19	105.31999969482422	106.51000213623047	103.63999938964844	106.44999694824219	103.01995849609375	2264500
209	2021-05-20	106.44000244140625	106.8499984741211	104.83999633789062	105.69999694824219	102.29412078857422	1949600
210	2021-05-21	106.05999755859375	107.41999816894531	106.05999755859375	106.9000015258789	103.45545959472656	2028800
211	2021-05-24	105.94999694824219	106.87000274658203	105.5	106.33000183105469	104.02288055419922	1693000
212	2021-05-25	106.4000015258789	107.37999725341797	104.19999694824219	104.37000274658203	102.10540771484375	1918200
213	2021-05-26	104.98999786376953	105.26000213623047	103.61000061035156	105.02999877929688	102.75108337402344	1768100
214	2021-05-27	106.54000091552734	107.0199966430664	105.5999984741211	106.62999725341797	104.31636810302734	3026700
215	2021-05-28	107.0999984741211	107.20999908447266	104.91999816894531	106.97000122070312	104.64899444580078	2181200
216	2021-06-01	107.91000366210938	108.63999938964844	107.37000274658203	108.51000213623047	106.15557861328125	1813900
217	2021-06-02	108.75	109.16999816894531	107.62000274658203	108.02999877929688	105.68598937988281	2029500
218	2021-06-03	107.56999969482422	109.08999633789062	107.2699966430664	108.2300033569336	105.88165283203125	1779100
219	2021-06-04	108.04000091552734	108.52999877929688	107.31999969482422	108.44000244140625	106.08709716796875	1287000
220	2021-06-07	108.6500015258789	108.9000015258789	107.7300033569336	108.06999969482422	105.72512817382812	1492000
221	2021-06-08	107.2300033569336	108.45999908447266	106.08999633789062	108.05999755859375	105.71533966064453	1287300
222	2021-06-09	107.41000366210938	107.55000305175781	106.08000183105469	106.08999633789062	103.7880859375	1868900
223	2021-06-10	107.44999694824219	107.9000015258789	104.87999725341797	104.91999816894531	102.64347076416016	1595000
224	2021-06-11	105.43000030517578	106.27999877929688	105.05000305175781	105.52999877929688	103.240234375	1563700
225	2021-06-14	105.30000305175781	105.81999969482422	103.66000366210938	104.41999816894531	102.15431213378906	1739300
226	2021-06-15	104.4800033569336	105.55000305175781	104.0199966430664	104.88999938964844	102.61412048339844	1707000
227	2021-06-16	104.51000213623047	105.94000244140625	103.31999969482422	105.16000366210938	102.87826538085938	1745100
228	2021-06-17	105.52999877929688	105.83000183105469	99.97000122070312	100.63999938964844	98.45633697509766	2948800
229	2021-06-18	98.56999969482422	99.63999938964844	97.37999725341797	97.62000274658203	95.50186920166016	5237900
230	2021-06-21	98.58000183105469	100.7699966430664	98.56999969482422	100.7699966430664	98.58351135253906	1896000
231	2021-06-22	100.81999969482422	100.95999908447266	99.37000274658203	100.41999816894531	98.2411117553711	1506200
232	2021-06-23	100.69999694824219	101.66000366210938	100.25	101.02999877929688	98.83787536621094	1450700
233	2021-06-24	101.25	102.87999725341797	100.62999725341797	102.51000213623047	100.2857666015625	1496900
234	2021-06-25	102.98999786376953	104.56999969482422	102.52999877929688	104.33000183105469	102.06626892089844	1950300
235	2021-06-28	103.91000366210938	103.91000366210938	101.87999725341797	102.19999694824219	99.98249053955078	1496400
236	2021-06-29	102.88999938964844	103.68000030517578	101.37000274658203	101.7300033569336	99.52268981933594	1281800
237	2021-06-30	101.4800033569336	102.5999984741211	101.20999908447266	102.47000122070312	100.24662780761719	1289600
238	2021-07-01	103.29000091552734	103.62999725341797	102.61000061035156	103.30000305175781	101.05862426757812	1217300
239	2021-07-02	103.0199966430664	103.48999786376953	102.54000091552734	103.12999725341797	100.8923110961914	1018900
240	2021-07-06	102.58000183105469	102.87000274658203	99.4800033569336	100.13999938964844	97.9671859741211	2362600
241	2021-07-07	99.29000091552734	100.66000366210938	99.02999877929688	100.4000015258789	98.22154998779297	1498800
242	2021-07-08	98.48999786376953	98.91999816894531	96.58999633789062	97.1500015258789	95.04206848144531	2426900
243	2021-07-09	99.18000030517578	100.8499984741211	98.54000091552734	100.58000183105469	98.39764404296875	2000100
244	2021-07-12	99.80000305175781	101.77999877929688	98.9000015258789	101.62000274658203	99.41507720947266	1501000
245	2021-07-13	101.62000274658203	101.77999877929688	99.87000274658203	100.13999938964844	97.9671859741211	1512300
246	2021-07-14	100.37000274658203	101.61000061035156	98.87000274658203	99.69000244140625	97.5269546508789	1611500
247	2021-07-15	99.04000091552734	100.97000122070312	98.68000030517578	100.30000305175781	98.12371826171875	1532300
248	2021-07-16	100.97000122070312	101.16000366210938	98.43000030517578	98.7300033569336	96.58778381347656	1410700
249	2021-07-19	96.0	96.80999755859375	94.51000213623047	95.70999908447266	93.63330841064453	2666800
250	2021-07-20	95.58999633789062	99.94000244140625	95.12999725341797	99.05999755859375	96.9106216430664	2263200
251	2021-07-21	99.98999786376953	102.43000030517578	99.83000183105469	101.20999908447266	99.01396942138672	2133800
252	2021-07-22	101.0	101.0	99.05000305175781	99.44999694824219	97.29215240478516	1546900
253	2021-07-23	100.33000183105469	100.75	99.08999633789062	99.5	97.34107208251953	1209300
254	2021-07-26	99.62000274658203	101.2300033569336	99.62000274658203	100.73999786376953	98.55416870117188	1399100
255	2021-07-27	99.37000274658203	101.12999725341797	98.88999938964844	100.52999877929688	98.34872436523438	1381700
256	2021-07-28	100.62999725341797	101.43000030517578	99.30000305175781	100.58000183105469	98.39764404296875	1557500
257	2021-07-29	101.83999633789062	102.55000305175781	100.94000244140625	101.43000030517578	99.22919464111328	1556400
258	2021-07-30	100.95999908447266	102.19000244140625	100.05000305175781	100.27999877929688	98.1041488647461	2376000
259	2021-08-02	101.0	102.91999816894531	99.95999908447266	100.19999694824219	98.02588653564453	1795100
260	2021-08-03	101.02999877929688	102.36000061035156	98.73999786376953	102.16000366210938	99.943359375	1990300
261	2021-08-04	99.80000305175781	102.05999755859375	99.08999633789062	99.9000015258789	97.73239135742188	2690000
262	2021-08-05	101.25	102.29000091552734	101.08000183105469	102.08000183105469	99.86509704589844	1590400
263	2021-08-06	103.69999694824219	105.45999908447266	103.48999786376953	104.76000213623047	102.48694610595703	1842600
264	2021-08-09	104.33000183105469	105.4800033569336	103.54000091552734	104.80999755859375	102.53585815429688	1733000
265	2021-08-10	104.69000244140625	106.72000122070312	104.44000244140625	106.05999755859375	103.75873565673828	1892100
266	2021-08-11	106.56999969482422	107.61000061035156	105.58999633789062	107.54000091552734	105.20662689208984	1924100
267	2021-08-12	108.0	108.4800033569336	107.23999786376953	107.95999908447266	105.61750793457031	1774900
268	2021-08-13	108.31999969482422	108.54000091552734	107.56999969482422	108.01000213623047	105.66642761230469	1523000
269	2021-08-16	107.20999908447266	107.80999755859375	105.66000366210938	107.31999969482422	104.99139404296875	1735600
270	2021-08-17	106.25	107.22000122070312	105.2699966430664	106.54000091552734	104.22832489013672	1940200
271	2021-08-18	106.0	107.23999786376953	104.97000122070312	105.05999755859375	102.78043365478516	1702800
272	2021-08-19	103.81999969482422	105.05000305175781	102.91999816894531	103.79000091552734	101.53799438476562	1805800
273	2021-08-20	103.69000244140625	104.55999755859375	103.37000274658203	104.33999633789062	102.0760498046875	1916700
274	2021-08-23	104.0199966430664	105.29000091552734	104.0	104.5199966430664	103.3917007446289	1536400
275	2021-08-24	104.91000366210938	105.73999786376953	104.44999694824219	105.5199966430664	104.38090515136719	1411300
276	2021-08-25	105.91999816894531	107.87000274658203	105.55000305175781	106.81999969482422	105.6668701171875	1351400
277	2021-08-26	106.94000244140625	107.12999725341797	105.30999755859375	105.54000091552734	104.40068817138672	1462700
278	2021-08-27	105.91999816894531	107.62999725341797	105.68000030517578	107.36000061035156	106.20104217529297	1544300
279	2021-08-30	107.30000305175781	107.4000015258789	105.37999725341797	105.83000183105469	104.68756103515625	1388200
280	2021-08-31	105.55999755859375	106.9000015258789	105.27999877929688	105.87999725341797	104.73701477050781	2604000
281	2021-09-01	106.11000061035156	106.33000183105469	104.56999969482422	104.75	103.61921691894531	1386800
282	2021-09-02	105.0	105.4000015258789	104.43000030517578	105.02999877929688	103.89619445800781	1561900
283	2021-09-03	105.45999908447266	105.80999755859375	104.31999969482422	104.88999938964844	103.75770568847656	1330600
284	2021-09-07	104.80000305175781	105.7699966430664	104.51000213623047	104.83000183105469	103.69835662841797	1752300
285	2021-09-08	104.69999694824219	105.30000305175781	103.9800033569336	104.63999938964844	103.51040649414062	1338100
286	2021-09-09	104.37999725341797	106.16999816894531	104.06999969482422	104.54000091552734	103.41148376464844	1410100
287	2021-09-10	105.41999816894531	105.55999755859375	103.69999694824219	103.75	102.63001251220703	1269200
288	2021-09-13	105.0199966430664	105.68000030517578	104.11000061035156	105.41000366210938	104.2720947265625	1400700
289	2021-09-14	106.0	106.16999816894531	103.30999755859375	103.72000122070312	102.60033416748047	1730900
290	2021-09-15	104.12999725341797	105.33999633789062	103.80000305175781	104.31999969482422	103.19386291503906	2148700
291	2021-09-16	104.63999938964844	105.38999938964844	103.4000015258789	103.61000061035156	102.49152374267578	2001000
292	2021-09-17	103.06999969482422	104.81999969482422	102.7699966430664	103.13999938964844	102.02659606933594	4747500
293	2021-09-20	100.3499984741211	100.66000366210938	97.05000305175781	98.88999938964844	97.82247924804688	3601800
294	2021-09-21	99.31999969482422	99.88999938964844	97.27999877929688	97.9000015258789	96.8431625366211	2430700
295	2021-09-22	99.48999786376953	100.88999938964844	99.37000274658203	100.05000305175781	98.96995544433594	1963500
296	2021-09-23	101.26000213623047	104.2699966430664	101.12000274658203	103.20999908447266	102.09584045410156	1669300
297	2021-09-24	103.23999786376953	104.80999755859375	103.1500015258789	103.75	102.63001251220703	1292300
298	2021-09-27	105.0	107.54000091552734	104.9000015258789	106.61000061035156	105.45913696289062	1773900
299	2021-09-28	106.97000122070312	107.87000274658203	105.5	105.56999969482422	104.43036651611328	1800700
300	2021-09-29	105.94999694824219	106.37000274658203	105.13999938964844	105.88999938964844	104.74691009521484	1427100
301	2021-09-30	106.5	107.0	104.62000274658203	105.19999694824219	104.0643539428711	2491000
302	2021-10-01	105.5	106.9000015258789	104.55000305175781	106.18000030517578	105.03378295898438	1238700
303	2021-10-04	105.9800033569336	108.08999633789062	105.38999938964844	105.70999908447266	104.56885528564453	1856600
304	2021-10-05	106.4000015258789	108.48999786376953	105.3499984741211	108.16000366210938	106.9924087524414	1916200
305	2021-10-06	107.08000183105469	108.0	105.68000030517578	107.97000122070312	106.80445861816406	1525700
306	2021-10-07	108.93000030517578	109.61000061035156	108.30999755859375	108.48999786376953	107.31884002685547	1518800
307	2021-10-08	108.77999877929688	110.12000274658203	108.5199966430664	109.72000122070312	108.53556823730469	1320200
308	2021-10-11	110.02999877929688	111.91000366210938	109.80999755859375	110.08000183105469	108.89168548583984	1743000
309	2021-10-12	109.97000122070312	110.7300033569336	108.66999816894531	108.9800033569336	107.80355834960938	1491200
310	2021-10-13	108.5	108.66999816894531	105.47000122070312	107.44999694824219	106.29006958007812	1568100
311	2021-10-14	108.6500015258789	109.87000274658203	108.0999984741211	109.77999877929688	108.59491729736328	1323800
312	2021-10-15	110.80000305175781	111.48999786376953	110.30999755859375	110.58999633789062	109.39617156982422	1469400
313	2021-10-18	110.31999969482422	111.26000213623047	109.80999755859375	110.51000213623047	109.3170394897461	1111100
314	2021-10-19	111.58999633789062	112.12999725341797	110.94999694824219	111.91999816894531	110.7118148803711	1191000
315	2021-10-20	111.69000244140625	114.05999755859375	111.26000213623047	114.0	112.76936340332031	1291600
316	2021-10-21	113.5	114.62999725341797	112.27999877929688	113.2699966430664	112.0472412109375	1095400
317	2021-10-22	113.58000183105469	114.54000091552734	112.94999694824219	113.98999786376953	112.75946807861328	1107300
318	2021-10-25	114.33000183105469	114.68000030517578	113.6500015258789	113.80999755859375	112.58141326904297	1309000
319	2021-10-26	114.31999969482422	114.73999786376953	113.5199966430664	113.6500015258789	112.42314147949219	1036000
320	2021-10-27	113.1500015258789	114.30999755859375	111.66999816894531	111.76000213623047	110.55354309082031	1217100
321	2021-10-28	111.9800033569336	113.08000183105469	111.79000091552734	112.58000183105469	111.36469268798828	1103800
322	2021-10-29	112.48999786376953	112.83000183105469	109.5199966430664	110.05000305175781	108.86200714111328	2199700
323	2021-11-01	111.05000305175781	111.47000122070312	109.91000366210938	111.33000183105469	110.12818908691406	1272300
324	2021-11-02	111.16999816894531	112.06999969482422	110.56999969482422	111.16999816894531	109.96990966796875	1799000
325	2021-11-03	109.0	115.5199966430664	108.4000015258789	113.94000244140625	112.71001434326172	2970200
326	2021-11-04	113.3499984741211	113.72000122070312	110.05999755859375	111.80000305175781	110.5931167602539	2243700
327	2021-11-05	112.88999938964844	113.44000244140625	110.30000305175781	110.91999816894531	109.72261047363281	1646700
328	2021-11-08	111.75	112.79000091552734	110.66000366210938	111.06999969482422	109.8709945678711	1073700
329	2021-11-09	110.12999725341797	110.61000061035156	108.25	109.16000366210938	107.98161315917969	1677700
330	2021-11-10	110.11000061035156	110.93000030517578	108.08000183105469	109.58000183105469	108.39707946777344	2117900
331	2021-11-11	109.58000183105469	110.73999786376953	109.0199966430664	110.2699966430664	109.07962799072266	1028700
332	2021-11-12	110.02999877929688	110.79000091552734	109.47000122070312	110.75	109.55445098876953	1043800
333	2021-11-15	110.93000030517578	111.44999694824219	110.43000030517578	110.8499984741211	109.65336608886719	1201900
334	2021-11-16	111.12999725341797	112.4800033569336	110.62999725341797	111.29000091552734	110.08861541748047	1920000
335	2021-11-17	111.0	111.43000030517578	110.02999877929688	110.27999877929688	109.08952331542969	1327000
336	2021-11-18	110.12999725341797	110.83999633789062	108.51000213623047	109.25	108.07064056396484	1307700
337	2021-11-19	107.55999755859375	107.69000244140625	105.66999816894531	106.52999877929688	105.3800048828125	2251500
338	2021-11-22	106.2699966430664	108.75	105.75	107.4800033569336	107.4800033569336	1920900
339	2021-11-23	108.45999908447266	110.44999694824219	108.19999694824219	110.19000244140625	110.19000244140625	1953400
340	2021-11-24	110.04000091552734	110.4800033569336	108.75	109.33000183105469	109.33000183105469	1558000
341	2021-11-26	104.5	105.66000366210938	102.22000122070312	105.0999984741211	105.0999984741211	1737000
342	2021-11-29	106.72000122070312	106.81999969482422	103.97000122070312	105.02999877929688	105.02999877929688	1847500
343	2021-11-30	103.47000122070312	103.76000213623047	101.55000305175781	102.26000213623047	102.26000213623047	4139100
344	2021-12-01	104.54000091552734	104.87000274658203	100.01000213623047	100.05000305175781	100.05000305175781	2175500
345	2021-12-02	101.0	104.38999938964844	100.4000015258789	103.41999816894531	103.41999816894531	2056600
346	2021-12-03	103.31999969482422	104.30999755859375	101.69999694824219	102.7300033569336	102.7300033569336	2329300