Volt/voltron/data/PSA.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	187.6999969482422	188.24000549316406	185.05999755859375	185.36000061035156	178.1754913330078	518700
3	2020-07-27	185.25999450683594	186.6999969482422	183.22000122070312	185.57000732421875	178.37734985351562	472500
4	2020-07-28	185.9600067138672	193.91000366210938	185.9600067138672	193.8699951171875	186.3556365966797	800500
5	2020-07-29	194.1699981689453	197.8800048828125	192.6699981689453	196.83999633789062	189.21051025390625	806500
6	2020-07-30	194.72000122070312	198.32000732421875	193.75	197.7100067138672	190.04681396484375	1001800
7	2020-07-31	197.02999877929688	200.0	193.55999755859375	199.8800048828125	192.13270568847656	1761600
8	2020-08-03	198.83999633789062	199.0	195.49000549316406	195.83999633789062	188.24928283691406	658400
9	2020-08-04	196.55999755859375	202.0	196.0500030517578	201.3800048828125	193.57455444335938	1018900
10	2020-08-05	201.77999877929688	201.97999572753906	195.88999938964844	196.97000122070312	189.3354949951172	905500
11	2020-08-06	192.97999572753906	196.4499969482422	186.22999572753906	196.0800018310547	188.47998046875	1593700
12	2020-08-07	194.61000061035156	201.86000061035156	194.61000061035156	199.25	191.52711486816406	966500
13	2020-08-10	200.10000610351562	203.8000030517578	199.66000366210938	202.49000549316406	194.64154052734375	645100
14	2020-08-11	204.17999267578125	204.4600067138672	197.6199951171875	198.99000549316406	191.27719116210938	653500
15	2020-08-12	199.52999877929688	200.08999633789062	195.25999450683594	198.3800048828125	190.6908416748047	509700
16	2020-08-13	197.4499969482422	199.77999877929688	196.41000366210938	197.3000030517578	189.65269470214844	554500
17	2020-08-14	197.55999755859375	202.8800048828125	197.55999755859375	200.24000549316406	192.47874450683594	642000
18	2020-08-17	199.07000732421875	200.16000366210938	197.4499969482422	200.02000427246094	192.2672882080078	816600
19	2020-08-18	200.02999877929688	202.25	198.27999877929688	200.94000244140625	193.151611328125	594000
20	2020-08-19	201.75999450683594	201.75999450683594	196.42999267578125	197.42999267578125	189.77764892578125	769900
21	2020-08-20	197.16000366210938	203.4199981689453	197.05999755859375	203.25999450683594	195.38168334960938	584400
22	2020-08-21	204.35000610351562	206.7100067138672	202.9600067138672	206.5500030517578	198.54417419433594	752600
23	2020-08-24	205.3800048828125	206.57000732421875	203.49000549316406	206.55999755859375	198.5537872314453	483800
24	2020-08-25	206.58999633789062	206.80999755859375	204.5800018310547	206.75999450683594	198.7460174560547	469900
25	2020-08-26	205.97000122070312	208.69000244140625	204.1999969482422	208.50999450683594	200.42820739746094	645400
26	2020-08-27	209.1999969482422	212.42999267578125	208.80999755859375	211.27000427246094	203.0812225341797	499900
27	2020-08-28	211.97000122070312	213.64999389648438	209.02999877929688	213.44000244140625	205.16712951660156	589900
28	2020-08-31	212.89999389648438	214.64999389648438	211.52000427246094	212.39999389648438	204.16741943359375	869900
29	2020-09-01	211.6699981689453	213.61000061035156	208.19000244140625	213.39999389648438	205.128662109375	478800
30	2020-09-02	212.27000427246094	214.2899932861328	210.3000030517578	214.16000366210938	205.85922241210938	1053800
31	2020-09-03	214.9199981689453	218.6999969482422	211.75999450683594	212.92999267578125	204.6768798828125	997200
32	2020-09-04	213.47000122070312	215.8800048828125	209.47000122070312	212.13999938964844	203.91749572753906	557600
33	2020-09-08	212.27000427246094	215.1999969482422	209.52999877929688	213.9499969482422	205.65736389160156	849100
34	2020-09-09	215.8300018310547	222.0500030517578	215.5399932861328	216.72000122070312	208.3199920654297	1033000
35	2020-09-10	216.4600067138672	219.50999450683594	213.77000427246094	218.13999938964844	209.68495178222656	830600
36	2020-09-11	218.82000732421875	222.3699951171875	217.86000061035156	220.58999633789062	212.0399932861328	666500
37	2020-09-14	219.9199981689453	225.4499969482422	218.82000732421875	224.74000549316406	218.00570678710938	703000
38	2020-09-15	224.9600067138672	226.60000610351562	220.75999450683594	221.00999450683594	214.38746643066406	663700
39	2020-09-16	222.67999267578125	226.30999755859375	221.5500030517578	224.50999450683594	217.7825927734375	717300
40	2020-09-17	223.05999755859375	226.11000061035156	220.10000610351562	222.2100067138672	215.551513671875	749600
41	2020-09-18	220.4499969482422	222.2100067138672	219.0399932861328	221.00999450683594	214.38746643066406	1218700
42	2020-09-21	220.14999389648438	223.97000122070312	214.47999572753906	216.2899932861328	209.80889892578125	970200
43	2020-09-22	216.17999267578125	220.25	216.17999267578125	219.3699951171875	212.79660034179688	771600
44	2020-09-23	218.57000732421875	218.74000549316406	212.57000732421875	212.91000366210938	206.53018188476562	830100
45	2020-09-24	213.77000427246094	217.69000244140625	213.52000427246094	214.63999938964844	208.20834350585938	595200
46	2020-09-25	212.91000366210938	218.58999633789062	212.47999572753906	218.47000122070312	211.92356872558594	602100
47	2020-09-28	220.8300018310547	223.10000610351562	219.7899932861328	221.1300048828125	214.50387573242188	582800
48	2020-09-29	221.14999389648438	222.89999389648438	218.47000122070312	220.91000366210938	214.29046630859375	557300
49	2020-09-30	222.16000366210938	223.47999572753906	219.2100067138672	222.72000122070312	216.0462188720703	863500
50	2020-10-01	222.7100067138672	226.32000732421875	222.00999450683594	226.25999450683594	219.48013305664062	854000
51	2020-10-02	224.57000732421875	231.9600067138672	222.77000427246094	230.58999633789062	223.68040466308594	826500
52	2020-10-05	231.8000030517578	232.63999938964844	226.60000610351562	232.16000366210938	225.20335388183594	585600
53	2020-10-06	229.25999450683594	230.64999389648438	225.67999267578125	228.2899932861328	221.44931030273438	1007700
54	2020-10-07	229.08999633789062	231.52999877929688	228.07000732421875	230.0399932861328	223.14688110351562	585500
55	2020-10-08	230.83999633789062	233.10000610351562	230.30999755859375	232.02000427246094	225.0675506591797	596800
56	2020-10-09	232.4499969482422	234.25	230.66000366210938	234.00999450683594	226.99790954589844	426600
57	2020-10-12	234.3699951171875	236.33999633789062	232.77000427246094	235.0800018310547	228.03585815429688	636600
58	2020-10-13	235.24000549316406	236.1699981689453	232.1199951171875	235.38999938964844	228.33657836914062	606600
59	2020-10-14	235.27000427246094	236.52000427246094	232.47999572753906	233.5	226.50320434570312	664900
60	2020-10-15	233.3699951171875	237.5	232.0	234.33999633789062	227.3180389404297	827600
61	2020-10-16	233.69000244140625	235.38999938964844	232.1699981689453	233.0	226.0181884765625	1677000
62	2020-10-19	233.49000549316406	234.14999389648438	230.91000366210938	231.19000244140625	224.26243591308594	817600
63	2020-10-20	232.1699981689453	235.4499969482422	230.27999877929688	233.1199951171875	226.13458251953125	501000
64	2020-10-21	233.0500030517578	235.14999389648438	232.19000244140625	233.00999450683594	226.0278778076172	670900
65	2020-10-22	232.7899932861328	235.7899932861328	231.7899932861328	235.11000061035156	228.06495666503906	439000
66	2020-10-23	236.11000061035156	236.80999755859375	233.91000366210938	235.72000122070312	228.65667724609375	473100
67	2020-10-26	234.3800048828125	237.02000427246094	233.38999938964844	236.22999572753906	229.15139770507812	980800
68	2020-10-27	237.24000549316406	239.39999389648438	234.5800018310547	234.61000061035156	227.57994079589844	785500
69	2020-10-28	231.97000122070312	234.7899932861328	229.10000610351562	231.1199951171875	224.19451904296875	1037900
70	2020-10-29	232.1300048828125	234.11000061035156	230.63999938964844	230.86000061035156	223.9423065185547	908100
71	2020-10-30	229.83999633789062	232.24000549316406	227.2100067138672	229.07000732421875	222.20596313476562	1009300
72	2020-11-02	231.3300018310547	234.63999938964844	230.1999969482422	232.80999755859375	225.8338623046875	804600
73	2020-11-03	234.08999633789062	236.3000030517578	232.17999267578125	235.47999572753906	228.4238739013672	719400
74	2020-11-04	235.3300018310547	240.75	234.77999877929688	235.25999450683594	228.21047973632812	892200
75	2020-11-05	234.49000549316406	236.2899932861328	228.83999633789062	230.66000366210938	223.74830627441406	945200
76	2020-11-06	231.33999633789062	237.6699981689453	229.8000030517578	231.3300018310547	224.3982391357422	668000
77	2020-11-09	240.74000549316406	240.74000549316406	220.9199981689453	222.0800018310547	215.42538452148438	1464900
78	2020-11-10	222.22999572753906	234.17999267578125	221.02000427246094	234.0399932861328	227.02703857421875	1035700
79	2020-11-11	235.35000610351562	237.0	232.32000732421875	235.82000732421875	228.75369262695312	776700
80	2020-11-12	236.64999389648438	236.64999389648438	228.7899932861328	231.80999755859375	224.8638458251953	580100
81	2020-11-13	232.6999969482422	235.38999938964844	231.44000244140625	234.0500030517578	227.03672790527344	561900
82	2020-11-16	236.82000732421875	236.82000732421875	228.75	233.69000244140625	226.6875	581600
83	2020-11-17	232.72999572753906	236.6699981689453	230.83999633789062	234.5399932861328	227.51202392578125	616500
84	2020-11-18	234.02000427246094	236.66000366210938	229.7899932861328	229.9600067138672	223.0692901611328	920600
85	2020-11-19	229.75	230.6300048828125	227.19000244140625	228.7899932861328	221.93434143066406	931700
86	2020-11-20	229.00999450683594	229.17999267578125	223.07000732421875	223.63999938964844	216.93865966796875	1252800
87	2020-11-23	224.3800048828125	226.6999969482422	218.30999755859375	219.1300048828125	212.56381225585938	1560700
88	2020-11-24	219.7100067138672	222.72000122070312	217.22999572753906	222.07000732421875	215.41571044921875	1323700
89	2020-11-25	222.86000061035156	224.55999755859375	221.82000732421875	223.3000030517578	216.6088409423828	596800
90	2020-11-27	223.3699951171875	223.3699951171875	219.25	220.02999877929688	213.43682861328125	377400
91	2020-11-30	220.07000732421875	225.60000610351562	219.80999755859375	224.4600067138672	217.7340850830078	1465900
92	2020-12-01	224.8800048828125	225.94000244140625	222.2100067138672	225.35000610351562	218.597412109375	614000
93	2020-12-02	224.36000061035156	228.57000732421875	223.3300018310547	224.52000427246094	217.79229736328125	551300
94	2020-12-03	224.44000244140625	226.6199951171875	223.6999969482422	226.0399932861328	219.2667236328125	652500
95	2020-12-04	225.88999938964844	227.30999755859375	223.0800018310547	224.5	217.77288818359375	752700
96	2020-12-07	224.0	226.52999877929688	223.97000122070312	224.67999267578125	217.94747924804688	641300
97	2020-12-08	224.77999877929688	224.99000549316406	221.77000427246094	221.8800048828125	215.23138427734375	559300
98	2020-12-09	222.0399932861328	223.5399932861328	217.5399932861328	219.63999938964844	213.0585174560547	714600
99	2020-12-10	219.08999633789062	221.0	216.1999969482422	216.5800018310547	210.09019470214844	929800
100	2020-12-11	216.5500030517578	220.92999267578125	216.5500030517578	220.05999755859375	213.46592712402344	1537900
101	2020-12-14	226.0	229.74000549316406	222.4600067138672	223.74000549316406	219.02627563476562	2271500
102	2020-12-15	224.25999450683594	225.17999267578125	219.5500030517578	225.16000366210938	220.41635131835938	1347800
103	2020-12-16	225.16000366210938	228.0	224.35000610351562	225.9600067138672	221.19949340820312	699300
104	2020-12-17	227.8000030517578	233.25999450683594	227.0800018310547	232.55999755859375	227.6604461669922	932900
105	2020-12-18	232.72000122070312	232.94000244140625	227.7100067138672	228.92999267578125	224.10691833496094	1421900
106	2020-12-21	227.5800018310547	230.1999969482422	226.11000061035156	228.7100067138672	223.89157104492188	707800
107	2020-12-22	228.97000122070312	232.35000610351562	228.1699981689453	232.19000244140625	227.29824829101562	783100
108	2020-12-23	231.52999877929688	232.75	226.77000427246094	227.0	222.2175750732422	720800
109	2020-12-24	227.44000244140625	228.97999572753906	227.07000732421875	228.85000610351562	224.0286102294922	154600
110	2020-12-28	229.77999877929688	230.60000610351562	227.22000122070312	229.13999938964844	224.3125	569900
111	2020-12-29	230.08999633789062	231.25999450683594	226.4199981689453	227.8000030517578	223.00074768066406	677400
112	2020-12-30	227.36000061035156	230.88999938964844	227.36000061035156	228.92999267578125	224.10691833496094	559200
113	2020-12-31	229.2100067138672	231.0800018310547	226.52000427246094	230.92999267578125	226.06478881835938	495700
114	2021-01-04	230.32000732421875	231.97000122070312	219.9499969482422	220.1999969482422	215.56085205078125	911800
115	2021-01-05	219.3300018310547	221.61000061035156	216.14999389648438	217.3699951171875	212.7904510498047	1094800
116	2021-01-06	216.35000610351562	217.89999389648438	212.22000122070312	213.82000732421875	209.3152618408203	1506100
117	2021-01-07	214.11000061035156	218.52000427246094	213.0500030517578	217.4499969482422	212.8687744140625	1224300
118	2021-01-08	218.49000549316406	223.6300048828125	218.49000549316406	222.6199951171875	217.9298553466797	805500
119	2021-01-11	221.94000244140625	222.7100067138672	217.8699951171875	221.25	216.58872985839844	738900
120	2021-01-12	220.1699981689453	222.8699951171875	219.02999877929688	222.24000549316406	217.55787658691406	690200
121	2021-01-13	222.25	225.6300048828125	222.25	224.7899932861328	220.0541534423828	785400
122	2021-01-14	224.77000427246094	224.77000427246094	220.83999633789062	221.22999572753906	216.56915283203125	773100
123	2021-01-15	221.2899932861328	225.3800048828125	220.10000610351562	224.38999938964844	219.66258239746094	1864200
124	2021-01-19	225.8300018310547	225.8300018310547	219.1300048828125	220.6199951171875	215.9720001220703	1145000
125	2021-01-20	219.5399932861328	226.0	218.5800018310547	224.97999572753906	220.24014282226562	1326600
126	2021-01-21	223.2100067138672	225.13999938964844	221.41000366210938	221.97000122070312	217.29356384277344	1284000
127	2021-01-22	222.85000610351562	223.85000610351562	221.5800018310547	222.7899932861328	218.09628295898438	1079100
128	2021-01-25	223.44000244140625	226.5	221.94000244140625	225.82000732421875	221.06246948242188	830000
129	2021-01-26	225.86000061035156	228.69000244140625	225.3300018310547	227.83999633789062	223.03988647460938	825900
130	2021-01-27	227.3300018310547	228.97999572753906	224.88999938964844	228.0500030517578	223.24546813964844	822000
131	2021-01-28	228.07000732421875	230.14999389648438	225.4499969482422	227.50999450683594	222.71682739257812	791600
132	2021-01-29	226.66000366210938	230.08999633789062	224.82000732421875	227.6199951171875	222.82452392578125	1052400
133	2021-02-01	229.1300048828125	232.77000427246094	226.2899932861328	232.69000244140625	227.7877197265625	763700
134	2021-02-02	231.85000610351562	232.66000366210938	229.8300018310547	230.3000030517578	225.4480743408203	949800
135	2021-02-03	229.13999938964844	232.7899932861328	226.8000030517578	231.3000030517578	226.427001953125	703300
136	2021-02-04	232.13999938964844	235.97999572753906	230.3000030517578	230.85000610351562	225.9864959716797	1165800
137	2021-02-05	231.50999450683594	231.50999450683594	228.75	229.33999633789062	224.50828552246094	777100
138	2021-02-08	228.72999572753906	232.7100067138672	227.55999755859375	232.50999450683594	227.61151123046875	523100
139	2021-02-09	233.69000244140625	236.74000549316406	232.9499969482422	236.3699951171875	231.3901824951172	680300
140	2021-02-10	237.63999938964844	237.69000244140625	231.35000610351562	234.10000610351562	229.16799926757812	697100
141	2021-02-11	232.94000244140625	234.14999389648438	231.61000061035156	233.07000732421875	228.1597137451172	853200
142	2021-02-12	232.47999572753906	232.9499969482422	229.5	231.86000061035156	226.97520446777344	617500
143	2021-02-16	231.60000610351562	231.8000030517578	226.5399932861328	229.9499969482422	225.10543823242188	566300
144	2021-02-17	229.9499969482422	234.5399932861328	229.6300048828125	234.07000732421875	229.1386260986328	879000
145	2021-02-18	233.3800048828125	236.08999633789062	233.3800048828125	235.0	230.04905700683594	622800
146	2021-02-19	235.64999389648438	236.8699951171875	233.75999450683594	234.6999969482422	229.75537109375	761500
147	2021-02-22	234.58999633789062	238.38999938964844	233.25	237.75999450683594	232.75088500976562	711500
148	2021-02-23	239.50999450683594	246.2100067138672	239.50999450683594	242.33999633789062	237.23440551757812	794300
149	2021-02-24	241.80999755859375	244.99000549316406	241.1999969482422	242.61000061035156	237.4987335205078	803200
150	2021-02-25	243.25999450683594	246.52000427246094	240.25999450683594	243.36000061035156	238.23292541503906	816500
151	2021-02-26	243.72999572753906	244.8300018310547	233.85000610351562	233.94000244140625	229.0113983154297	1110900
152	2021-03-01	236.0	238.86000061035156	231.8000030517578	231.97000122070312	227.0828857421875	778500
153	2021-03-02	231.25999450683594	236.02999877929688	230.22999572753906	234.42999267578125	229.4910430908203	917000
154	2021-03-03	232.97999572753906	233.97999572753906	230.72000122070312	230.85000610351562	225.9864959716797	1025100
155	2021-03-04	231.5399932861328	234.44000244140625	229.13999938964844	231.35000610351562	226.4759521484375	1003400
156	2021-03-05	231.8000030517578	235.52999877929688	229.5	235.0500030517578	230.09800720214844	667900
157	2021-03-08	236.22999572753906	240.82000732421875	234.52999877929688	238.64999389648438	233.6221466064453	628400
158	2021-03-09	238.6699981689453	242.30999755859375	238.00999450683594	240.02999877929688	234.9730682373047	584400
159	2021-03-10	240.66000366210938	240.66000366210938	237.1999969482422	239.83999633789062	234.78707885742188	625700
160	2021-03-11	238.91000366210938	241.8000030517578	238.4600067138672	238.61000061035156	233.58297729492188	615400
161	2021-03-12	238.4199981689453	243.16000366210938	238.4199981689453	243.0500030517578	237.92945861816406	599000
162	2021-03-15	242.32000732421875	243.5800018310547	239.63999938964844	242.47999572753906	239.3409423828125	887300
163	2021-03-16	243.07000732421875	245.89999389648438	241.66000366210938	245.3300018310547	242.154052734375	512900
164	2021-03-17	245.11000061035156	245.11000061035156	239.8300018310547	241.66000366210938	238.53155517578125	751800
165	2021-03-18	240.4199981689453	242.30999755859375	238.38999938964844	242.00999450683594	238.8770294189453	570900
166	2021-03-19	242.57000732421875	243.0	233.4600067138672	233.4600067138672	230.43771362304688	1336400
167	2021-03-22	233.4600067138672	237.7100067138672	233.0	236.6999969482422	233.63577270507812	647100
168	2021-03-23	237.4199981689453	243.2899932861328	236.72000122070312	242.89999389648438	239.75550842285156	723600
169	2021-03-24	241.60000610351562	242.8000030517578	240.1699981689453	241.13999938964844	238.01828002929688	656200
170	2021-03-25	242.38999938964844	242.5	237.52000427246094	241.3000030517578	238.17620849609375	594800
171	2021-03-26	241.97000122070312	244.8300018310547	239.8300018310547	244.58999633789062	241.4236297607422	836500
172	2021-03-29	243.94000244140625	250.16000366210938	241.9600067138672	247.99000549316406	244.7796173095703	823200
173	2021-03-30	248.2899932861328	248.8800048828125	245.92999267578125	247.02999877929688	243.83204650878906	652900
174	2021-03-31	247.0	249.97000122070312	244.55999755859375	246.75999450683594	243.56552124023438	1105400
175	2021-04-01	248.27999877929688	252.1199951171875	247.41000366210938	251.94000244140625	248.67848205566406	844300
176	2021-04-05	251.64999389648438	255.58999633789062	250.5800018310547	255.27000427246094	251.96536254882812	1162300
177	2021-04-06	254.30999755859375	255.36000061035156	252.0	255.30999755859375	252.00485229492188	744600
178	2021-04-07	255.5399932861328	256.3299865722656	253.86000061035156	255.72000122070312	252.4095458984375	760700
179	2021-04-08	255.60000610351562	259.0799865722656	255.60000610351562	256.760009765625	253.4360809326172	566800
180	2021-04-09	257.7900085449219	259.44000244140625	257.4200134277344	257.8800048828125	254.54156494140625	539000
181	2021-04-12	258.8800048828125	261.29998779296875	257.6199951171875	260.8599853515625	257.48297119140625	524100
182	2021-04-13	261.5799865722656	267.2699890136719	261.1700134277344	266.95001220703125	263.4941711425781	819400
183	2021-04-14	266.239990234375	266.239990234375	262.80999755859375	263.69000244140625	260.2763671875	508500
184	2021-04-15	265.57000732421875	268.260009765625	264.9599914550781	267.75	264.2838134765625	871900
185	2021-04-16	268.6000061035156	268.739990234375	266.6099853515625	266.79998779296875	263.3460693359375	672500
186	2021-04-19	266.79998779296875	270.5199890136719	265.5899963378906	270.3800048828125	266.8797607421875	548500
187	2021-04-20	270.5	276.2900085449219	270.1499938964844	273.3699951171875	269.8310546875	846400
188	2021-04-21	274.2200012207031	275.7099914550781	272.19000244140625	273.55999755859375	270.01861572265625	564900
189	2021-04-22	273.6300048828125	276.989990234375	272.44000244140625	276.5299987792969	272.9501647949219	512000
190	2021-04-23	276.8299865722656	277.739990234375	275.1099853515625	276.7699890136719	273.18701171875	489900
191	2021-04-26	277.75	278.7799987792969	274.2699890136719	275.1199951171875	271.5583801269531	556500
192	2021-04-27	275.5	275.8699951171875	273.739990234375	275.05999755859375	271.4991760253906	481100
193	2021-04-28	275.42999267578125	276.4200134277344	273.0299987792969	273.2300109863281	269.69287109375	526700
194	2021-04-29	274.57000732421875	279.9200134277344	273.6199951171875	279.4800109863281	275.8619689941406	734300
195	2021-04-30	279.4700012207031	282.0899963378906	277.4800109863281	281.1600036621094	277.52020263671875	635200
196	2021-05-03	281.489990234375	282.05999755859375	276.04998779296875	278.0299987792969	274.43072509765625	611500
197	2021-05-04	279.55999755859375	283.07000732421875	278.3500061035156	279.3500061035156	275.733642578125	691100
198	2021-05-05	278.1300048828125	278.8299865722656	273.4599914550781	274.6199951171875	271.06488037109375	744500
199	2021-05-06	275.2900085449219	276.75	274.0	275.2099914550781	271.647216796875	653500
200	2021-05-07	275.1499938964844	277.6000061035156	274.20001220703125	277.2699890136719	273.6805725097656	577800
201	2021-05-10	277.6499938964844	279.82000732421875	276.6499938964844	277.1600036621094	273.5719909667969	619200
202	2021-05-11	276.8299865722656	276.8299865722656	272.2900085449219	274.32000732421875	270.76873779296875	693100
203	2021-05-12	274.45001220703125	275.510009765625	269.54998779296875	269.7099914550781	266.21844482421875	675100
204	2021-05-13	270.0899963378906	275.739990234375	269.6600036621094	273.95001220703125	270.4035339355469	612100
205	2021-05-14	273.2200012207031	275.25	271.989990234375	273.45001220703125	269.9100341796875	463200
206	2021-05-17	274.739990234375	277.8800048828125	273.510009765625	276.5799865722656	272.9994812011719	711400
207	2021-05-18	274.67999267578125	276.6600036621094	273.7699890136719	275.57000732421875	272.0025634765625	882500
208	2021-05-19	274.760009765625	276.54998779296875	270.42999267578125	276.5400085449219	272.96002197265625	652600
209	2021-05-20	275.8999938964844	279.8800048828125	275.2300109863281	279.2900085449219	275.6744079589844	1126800
210	2021-05-21	278.6300048828125	280.739990234375	275.2699890136719	276.7300109863281	273.1475524902344	719800
211	2021-05-24	277.6300048828125	279.7300109863281	276.45001220703125	278.45001220703125	274.8453063964844	533900
212	2021-05-25	278.260009765625	280.1000061035156	276.1499938964844	278.7699890136719	275.1611328125	422700
213	2021-05-26	278.94000244140625	281.82000732421875	278.510009765625	279.5799865722656	275.9606628417969	707200
214	2021-05-27	279.489990234375	280.8800048828125	277.1000061035156	279.8699951171875	276.2469177246094	980200
215	2021-05-28	282.1000061035156	283.04998779296875	280.6400146484375	282.4800109863281	278.8231201171875	1507500
216	2021-06-01	283.3599853515625	285.67999267578125	281.6400146484375	285.55999755859375	281.8632507324219	515700
217	2021-06-02	287.1199951171875	289.7200012207031	285.2099914550781	287.989990234375	284.26177978515625	1002500
218	2021-06-03	287.8500061035156	289.3800048828125	286.7099914550781	288.8500061035156	285.11065673828125	800000
219	2021-06-04	290.5299987792969	291.0	287.6700134277344	288.7099914550781	284.9724426269531	828200
220	2021-06-07	289.69000244140625	293.07000732421875	288.5400085449219	291.2200012207031	287.4499816894531	783300
221	2021-06-08	292.1000061035156	294.1400146484375	291.4599914550781	293.3999938964844	289.60174560546875	592000
222	2021-06-09	294.0	295.2300109863281	293.239990234375	293.8399963378906	290.03607177734375	476500
223	2021-06-10	293.3900146484375	295.9200134277344	293.2799987792969	295.4700012207031	291.64495849609375	483800
224	2021-06-11	294.9599914550781	296.1099853515625	293.3299865722656	295.80999755859375	291.98052978515625	575000
225	2021-06-14	294.0	294.7900085449219	292.0400085449219	294.6300048828125	292.7954406738281	528500
226	2021-06-15	294.0899963378906	294.69000244140625	292.239990234375	293.19000244140625	291.3644104003906	451400
227	2021-06-16	293.67999267578125	295.5400085449219	292.1000061035156	292.2099914550781	290.3905029296875	744900
228	2021-06-17	292.1700134277344	295.67999267578125	290.4100036621094	295.6400146484375	293.7991638183594	625000
229	2021-06-18	296.57000732421875	299.6700134277344	295.8699951171875	298.3599853515625	296.502197265625	2007000
230	2021-06-21	299.3900146484375	304.489990234375	298.3599853515625	303.54998779296875	301.6598815917969	734200
231	2021-06-22	303.4800109863281	305.5899963378906	302.3299865722656	302.45001220703125	300.5667724609375	495600
232	2021-06-23	301.2099914550781	304.92999267578125	300.57000732421875	303.760009765625	301.86859130859375	640500
233	2021-06-24	303.510009765625	304.6700134277344	300.6199951171875	301.8399963378906	299.9605407714844	643300
234	2021-06-25	301.94000244140625	305.04998779296875	300.9800109863281	304.75	302.8524169921875	718500
235	2021-06-28	305.010009765625	305.1499938964844	302.5400085449219	304.5	302.6039733886719	475100
236	2021-06-29	304.4599914550781	305.6300048828125	303.260009765625	303.4800109863281	301.59033203125	624100
237	2021-06-30	303.1099853515625	305.8500061035156	300.1700134277344	300.69000244140625	298.8177185058594	716000
238	2021-07-01	300.5400085449219	302.8299865722656	299.3800048828125	300.3399963378906	298.4698791503906	689700
239	2021-07-02	301.1700134277344	303.3599853515625	299.6300048828125	302.7200012207031	300.8350524902344	945200
240	2021-07-06	302.2799987792969	308.5199890136719	300.57000732421875	307.94000244140625	306.0225524902344	735500
241	2021-07-07	308.1000061035156	309.739990234375	305.0	308.20001220703125	306.28094482421875	1021000
242	2021-07-08	306.82000732421875	309.989990234375	306.3500061035156	307.17999267578125	305.26727294921875	684800
243	2021-07-09	307.6499938964844	312.0299987792969	306.4599914550781	311.67999267578125	309.7392578125	517300
244	2021-07-12	311.67999267578125	314.5799865722656	311.5799865722656	313.739990234375	311.78643798828125	693400
245	2021-07-13	313.82000732421875	314.32000732421875	309.7900085449219	310.2799987792969	308.3479919433594	622700
246	2021-07-14	310.0	314.6400146484375	310.0	312.9800109863281	311.03118896484375	630100
247	2021-07-15	313.4599914550781	314.54998779296875	311.739990234375	313.4800109863281	311.528076171875	687900
248	2021-07-16	314.30999755859375	315.92999267578125	313.2699890136719	313.94000244140625	311.9851989746094	689200
249	2021-07-19	313.1400146484375	313.55999755859375	305.82000732421875	308.5199890136719	306.59893798828125	867800
250	2021-07-20	310.80999755859375	313.989990234375	310.80999755859375	312.19000244140625	310.24609375	756400
251	2021-07-21	311.3900146484375	311.9700012207031	308.1099853515625	308.2900085449219	306.3703918457031	751000
252	2021-07-22	307.989990234375	310.1300048828125	307.5199890136719	309.25	307.32440185546875	741100
253	2021-07-23	310.20001220703125	314.3599853515625	309.2300109863281	313.79998779296875	311.8460693359375	549400
254	2021-07-26	312.739990234375	314.1000061035156	310.6600036621094	313.6600036621094	311.7069396972656	607200
255	2021-07-27	313.92999267578125	315.1700134277344	311.80999755859375	313.8999938964844	311.9454345703125	698900
256	2021-07-28	314.44000244140625	315.8999938964844	311.8900146484375	313.0	311.0510559082031	609000
257	2021-07-29	313.2900085449219	314.989990234375	311.6099853515625	311.80999755859375	309.86846923828125	491400
258	2021-07-30	313.2099914550781	316.95001220703125	312.4200134277344	312.4800109863281	310.5343017578125	1041500
259	2021-08-02	314.05999755859375	315.010009765625	310.9200134277344	311.010009765625	309.0734558105469	770800
260	2021-08-03	311.92999267578125	313.0400085449219	307.1400146484375	309.5799865722656	307.65234375	1425800
261	2021-08-04	310.70001220703125	313.6199951171875	304.6099853515625	306.510009765625	304.6014709472656	1487300
262	2021-08-05	307.79998779296875	308.9100036621094	304.4599914550781	308.9100036621094	306.98651123046875	1163500
263	2021-08-06	308.7200012207031	311.0299987792969	304.6700134277344	304.7300109863281	302.8325500488281	596800
264	2021-08-09	304.5899963378906	310.3500061035156	304.1300048828125	309.7799987792969	307.8511047363281	744300
265	2021-08-10	311.80999755859375	314.8599853515625	309.9599914550781	311.0	309.0635070800781	835500
266	2021-08-11	311.6499938964844	313.7300109863281	310.3599853515625	312.0	310.0572814941406	505700
267	2021-08-12	313.25	315.5	311.4700012207031	315.0	313.0386047363281	578500
268	2021-08-13	315.45001220703125	316.2799987792969	313.2200012207031	314.6700134277344	312.7106628417969	560600
269	2021-08-16	315.7099914550781	318.5799865722656	314.1499938964844	318.1099853515625	316.12921142578125	688300
270	2021-08-17	317.7200012207031	320.1099853515625	316.2900085449219	319.510009765625	317.5205383300781	706600
271	2021-08-18	318.1600036621094	321.1199951171875	317.8399963378906	320.2200012207031	318.2261047363281	1087900
272	2021-08-19	320.1700134277344	323.7099914550781	319.9200134277344	322.4700012207031	320.46209716796875	574800
273	2021-08-20	322.0299987792969	326.44000244140625	320.32000732421875	324.2799987792969	322.26080322265625	645700
274	2021-08-23	324.25	325.54998779296875	320.9800109863281	321.2300109863281	319.2298278808594	633100
275	2021-08-24	321.05999755859375	321.4200134277344	314.8599853515625	317.8299865722656	315.8509826660156	749300
276	2021-08-25	316.94000244140625	318.5	315.82000732421875	316.3800048828125	314.4100036621094	643600
277	2021-08-26	317.42999267578125	319.2799987792969	316.2200012207031	316.2699890136719	314.3006896972656	627300
278	2021-08-27	317.4800109863281	318.6199951171875	315.5400085449219	317.69000244140625	315.71185302734375	473600
279	2021-08-30	317.1300048828125	320.7300109863281	317.1300048828125	320.54998779296875	318.5540466308594	696500
280	2021-08-31	319.5199890136719	324.3699951171875	316.8800048828125	323.6099853515625	321.594970703125	832500
281	2021-09-01	323.760009765625	330.32000732421875	322.3299865722656	329.69000244140625	327.63714599609375	630300
282	2021-09-02	329.8699951171875	331.2900085449219	327.2699890136719	331.0400085449219	328.9787292480469	572900
283	2021-09-03	330.20001220703125	331.0299987792969	325.6300048828125	330.760009765625	328.7004699707031	431100
284	2021-09-07	331.0199890136719	331.67999267578125	324.17999267578125	326.70001220703125	324.665771484375	520200
285	2021-09-08	325.8299865722656	332.95001220703125	325.8299865722656	330.5299987792969	328.4718933105469	524600
286	2021-09-09	330.8800048828125	330.8800048828125	323.69000244140625	324.1700134277344	322.1515197753906	573500
287	2021-09-10	324.4100036621094	326.9800109863281	322.510009765625	323.2300109863281	321.2173767089844	524700
288	2021-09-13	324.5799865722656	326.9200134277344	321.0400085449219	321.20001220703125	319.20001220703125	601700
289	2021-09-14	320.2900085449219	320.2900085449219	314.94000244140625	317.4200134277344	317.4200134277344	543500
290	2021-09-15	318.3900146484375	322.1499938964844	317.4800109863281	319.510009765625	319.510009765625	457700
291	2021-09-16	319.5	321.4700012207031	315.94000244140625	317.3900146484375	317.3900146484375	456200
292	2021-09-17	315.05999755859375	318.0899963378906	310.25	311.0400085449219	311.0400085449219	1409000
293	2021-09-20	310.4200134277344	315.6600036621094	308.55999755859375	312.1400146484375	312.1400146484375	574200
294	2021-09-21	312.42999267578125	315.6499938964844	311.8299865722656	311.92999267578125	311.92999267578125	510000
295	2021-09-22	313.8599853515625	313.8599853515625	307.42999267578125	309.19000244140625	309.19000244140625	786400
296	2021-09-23	309.2699890136719	310.75	304.8800048828125	305.4200134277344	305.4200134277344	856500
297	2021-09-24	305.80999755859375	307.67999267578125	302.3900146484375	303.8800048828125	303.8800048828125	650800
298	2021-09-27	303.8800048828125	305.2699890136719	296.6600036621094	296.739990234375	296.739990234375	622800
299	2021-09-28	294.6300048828125	301.0899963378906	292.32000732421875	299.5199890136719	299.5199890136719	983300
300	2021-09-29	300.0299987792969	304.3399963378906	299.010009765625	302.32000732421875	302.32000732421875	581700
301	2021-09-30	304.1199951171875	304.1199951171875	296.3999938964844	297.1000061035156	297.1000061035156	975200
302	2021-10-01	298.0199890136719	299.0899963378906	293.7699890136719	297.20001220703125	297.20001220703125	691500
303	2021-10-04	296.489990234375	299.3900146484375	295.69000244140625	298.04998779296875	298.04998779296875	1023600
304	2021-10-05	299.4200134277344	299.6300048828125	294.8800048828125	295.260009765625	295.260009765625	889800
305	2021-10-06	295.0	302.0899963378906	293.4700012207031	301.4200134277344	301.4200134277344	929300
306	2021-10-07	302.29998779296875	305.4700012207031	300.2900085449219	301.5299987792969	301.5299987792969	550000
307	2021-10-08	301.5400085449219	302.239990234375	299.1300048828125	299.7200012207031	299.7200012207031	359300
308	2021-10-11	299.9800109863281	302.8299865722656	298.20001220703125	302.1000061035156	302.1000061035156	339900
309	2021-10-12	303.92999267578125	313.17999267578125	303.1499938964844	311.30999755859375	311.30999755859375	582300
310	2021-10-13	310.8399963378906	317.9700012207031	310.0199890136719	317.32000732421875	317.32000732421875	505100
311	2021-10-14	318.8999938964844	326.1700134277344	317.0199890136719	325.8800048828125	325.8800048828125	755700
312	2021-10-15	326.8599853515625	327.0400085449219	316.5299987792969	319.4200134277344	319.4200134277344	972800
313	2021-10-18	320.489990234375	323.8299865722656	318.5799865722656	322.2200012207031	322.2200012207031	655600
314	2021-10-19	322.8599853515625	323.9200134277344	320.1000061035156	321.0	321.0	387300
315	2021-10-20	321.7699890136719	322.9800109863281	319.9700012207031	322.44000244140625	322.44000244140625	501000
316	2021-10-21	323.7300109863281	324.0299987792969	320.25	322.510009765625	322.510009765625	425900
317	2021-10-22	324.0299987792969	327.17999267578125	323.7200012207031	326.3299865722656	326.3299865722656	451900
318	2021-10-25	326.9200134277344	329.9100036621094	324.1499938964844	328.510009765625	328.510009765625	354000
319	2021-10-26	327.79998779296875	328.9100036621094	324.29998779296875	326.8800048828125	326.8800048828125	411400
320	2021-10-27	327.7900085449219	327.7900085449219	321.79998779296875	322.44000244140625	322.44000244140625	421200
321	2021-10-28	323.6700134277344	332.2200012207031	323.6700134277344	331.6199951171875	331.6199951171875	746700
322	2021-10-29	329.30999755859375	335.7099914550781	328.2900085449219	332.17999267578125	332.17999267578125	1358900
323	2021-11-01	332.6600036621094	333.79998779296875	323.44000244140625	331.6400146484375	331.6400146484375	527000
324	2021-11-02	333.5199890136719	340.67999267578125	330.6300048828125	337.7099914550781	337.7099914550781	838800
325	2021-11-03	338.5199890136719	340.95001220703125	330.010009765625	332.739990234375	332.739990234375	460400
326	2021-11-04	333.0	337.1700134277344	330.989990234375	332.54998779296875	332.54998779296875	528600
327	2021-11-05	334.4599914550781	334.4599914550781	319.7699890136719	322.8800048828125	322.8800048828125	647100
328	2021-11-08	323.6300048828125	324.9700012207031	318.92999267578125	323.4599914550781	323.4599914550781	520200
329	2021-11-09	323.7099914550781	326.80999755859375	322.79998779296875	325.0	325.0	499300
330	2021-11-10	325.0799865722656	329.1600036621094	325.0799865722656	327.1499938964844	327.1499938964844	467300
331	2021-11-11	329.1499938964844	329.260009765625	325.1300048828125	329.0199890136719	329.0199890136719	219300
332	2021-11-12	328.6600036621094	331.0199890136719	325.489990234375	329.17999267578125	329.17999267578125	425700
333	2021-11-15	329.2200012207031	331.739990234375	325.8999938964844	331.7300109863281	331.7300109863281	356800
334	2021-11-16	332.3299865722656	332.82000732421875	326.7300109863281	328.17999267578125	328.17999267578125	449500
335	2021-11-17	326.57000732421875	335.0199890136719	323.6400146484375	333.5400085449219	333.5400085449219	647100
336	2021-11-18	334.3999938964844	337.5299987792969	330.3399963378906	335.8500061035156	335.8500061035156	593300
337	2021-11-19	337.510009765625	337.510009765625	331.7200012207031	331.739990234375	331.739990234375	518800
338	2021-11-22	331.739990234375	333.6400146484375	328.510009765625	329.19000244140625	329.19000244140625	506700
339	2021-11-23	329.4100036621094	332.0400085449219	327.760009765625	330.3800048828125	330.3800048828125	325000
340	2021-11-24	330.70001220703125	335.9100036621094	329.8800048828125	335.04998779296875	335.04998779296875	242700
341	2021-11-26	332.25	335.3800048828125	327.0199890136719	327.0199890136719	327.0199890136719	368800
342	2021-11-29	330.6199951171875	334.95001220703125	327.0	331.8900146484375	331.8900146484375	441600
343	2021-11-30	330.2699890136719	333.30999755859375	325.9800109863281	327.3800048828125	327.3800048828125	1471700
344	2021-12-01	329.67999267578125	336.6700134277344	325.4100036621094	325.6300048828125	325.6300048828125	644800
345	2021-12-02	328.8900146484375	338.6300048828125	328.010009765625	334.989990234375	334.989990234375	721200
346	2021-12-03	335.989990234375	337.239990234375	331.3999938964844	335.3399963378906	335.3399963378906	623700