Volt/voltron/data/PSX.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	65.44999694824219	66.4800033569336	64.75	65.05999755859375	60.30198287963867	2040600
3	2020-07-27	64.75	65.02999877929688	63.599998474121094	64.58999633789062	59.86635208129883	1826600
4	2020-07-28	64.13999938964844	64.95999908447266	63.400001525878906	63.58000183105469	58.93022537231445	2428300
5	2020-07-29	64.16000366210938	65.58999633789062	63.709999084472656	65.58000183105469	60.783958435058594	2449100
6	2020-07-30	64.01000213623047	64.20999908447266	61.29999923706055	63.09000015258789	58.4760627746582	3118400
7	2020-07-31	61.369998931884766	63.099998474121094	60.59000015258789	62.02000045776367	57.484310150146484	5838600
8	2020-08-03	61.310001373291016	62.0	60.040000915527344	61.119998931884766	56.65012741088867	4331600
9	2020-08-04	60.75	62.33000183105469	60.119998931884766	61.849998474121094	57.32674026489258	3412600
10	2020-08-05	63.119998931884766	63.119998931884766	60.529998779296875	61.959999084472656	57.42869186401367	4538200
11	2020-08-06	61.099998474121094	62.95000076293945	60.68000030517578	60.970001220703125	56.5110969543457	3187800
12	2020-08-07	60.599998474121094	62.9900016784668	60.13999938964844	62.869998931884766	58.27214813232422	2914000
13	2020-08-10	63.369998931884766	64.91999816894531	62.900001525878906	64.87000274658203	60.125885009765625	3387100
14	2020-08-11	66.38999938964844	67.47000122070312	63.75	64.11000061035156	59.42146301269531	3544200
15	2020-08-12	65.33999633789062	65.51000213623047	63.810001373291016	64.41000366210938	59.699520111083984	3442200
16	2020-08-13	63.849998474121094	64.29000091552734	62.619998931884766	62.630001068115234	58.0496940612793	2875500
17	2020-08-14	62.099998474121094	63.7599983215332	61.86000061035156	63.65999984741211	59.00437545776367	2638100
18	2020-08-17	62.70000076293945	63.13999938964844	62.130001068115234	62.36000061035156	58.62831115722656	2816100
19	2020-08-18	62.2599983215332	62.5	61.09000015258789	61.310001373291016	57.64113998413086	2658800
20	2020-08-19	61.5	62.09000015258789	60.369998931884766	61.41999816894531	57.74456024169922	3100800
21	2020-08-20	60.7599983215332	61.59000015258789	60.619998931884766	60.970001220703125	57.32148742675781	2598700
22	2020-08-21	61.0	61.779998779296875	60.56999969482422	60.970001220703125	57.32148742675781	3124900
23	2020-08-24	61.25	63.68000030517578	60.68000030517578	63.650001525878906	59.84111785888672	3011200
24	2020-08-25	63.70000076293945	63.95000076293945	61.41999816894531	61.630001068115234	57.941993713378906	2303900
25	2020-08-26	61.41999816894531	61.84000015258789	60.0099983215332	60.029998779296875	56.43773651123047	3003400
26	2020-08-27	60.18000030517578	60.43000030517578	59.06999969482422	60.2599983215332	56.65397262573242	3160200
27	2020-08-28	60.349998474121094	62.06999969482422	60.349998474121094	61.790000915527344	58.09242248535156	2469100
28	2020-08-31	61.849998474121094	61.91999816894531	58.459999084472656	58.470001220703125	54.971092224121094	3657000
29	2020-09-01	58.380001068115234	59.40999984741211	57.709999084472656	58.790000915527344	55.27194595336914	3194900
30	2020-09-02	58.59000015258789	60.380001068115234	57.83000183105469	60.04999923706055	56.45654296875	4491700
31	2020-09-03	60.130001068115234	61.72999954223633	59.20000076293945	59.689998626708984	56.11808395385742	3365700
32	2020-09-04	60.0	60.63999938964844	58.560001373291016	58.97999954223633	55.45056915283203	3420100
33	2020-09-08	58.31999969482422	59.630001068115234	57.869998931884766	57.959999084472656	54.49161148071289	4119800
34	2020-09-09	58.040000915527344	58.630001068115234	57.15999984741211	57.869998931884766	54.4069938659668	3057100
35	2020-09-10	58.15999984741211	58.2599983215332	55.349998474121094	55.36000061035156	52.04719543457031	3100900
36	2020-09-11	55.689998626708984	57.41999816894531	54.880001068115234	57.06999969482422	53.65487289428711	3002100
37	2020-09-14	57.52000045776367	58.91999816894531	57.43000030517578	58.369998931884766	54.877071380615234	2889700
38	2020-09-15	58.25	59.540000915527344	57.709999084472656	58.04999923706055	54.57622146606445	3397700
39	2020-09-16	58.75	61.72999954223633	58.11000061035156	60.5099983215332	56.889015197753906	5347700
40	2020-09-17	58.81999969482422	60.41999816894531	58.7599983215332	60.349998474121094	56.738590240478516	4187000
41	2020-09-18	59.25	60.720001220703125	58.93000030517578	59.81999969482422	56.24030685424805	7292400
42	2020-09-21	57.91999816894531	58.22999954223633	55.58000183105469	55.91999816894531	52.57368469238281	6187500
43	2020-09-22	55.709999084472656	56.81999969482422	54.869998931884766	55.36000061035156	52.04719543457031	4135900
44	2020-09-23	55.470001220703125	55.81999969482422	52.560001373291016	52.630001068115234	49.48056411743164	3725300
45	2020-09-24	52.29999923706055	53.849998474121094	51.04999923706055	52.849998474121094	49.68739700317383	2981000
46	2020-09-25	52.06999969482422	53.279998779296875	51.70000076293945	52.880001068115234	49.71560287475586	2824300
47	2020-09-28	53.939998626708984	54.63999938964844	53.43000030517578	53.97999954223633	50.74977493286133	2126600
48	2020-09-29	53.7599983215332	53.81999969482422	51.7599983215332	52.189998626708984	49.066890716552734	2464600
49	2020-09-30	52.470001220703125	53.04999923706055	51.59000015258789	51.84000015258789	48.73783874511719	2670300
50	2020-10-01	51.189998626708984	51.599998474121094	49.75	50.279998779296875	47.27118682861328	4047100
51	2020-10-02	48.959999084472656	51.7599983215332	48.81999969482422	51.060001373291016	48.0045166015625	3453200
52	2020-10-05	51.83000183105469	53.130001068115234	51.720001220703125	52.54999923706055	49.40534973144531	2711600
53	2020-10-06	53.4900016784668	53.4900016784668	50.939998626708984	51.060001373291016	48.0045166015625	2926500
54	2020-10-07	51.45000076293945	52.18000030517578	50.650001525878906	51.93000030517578	48.822452545166016	2621200
55	2020-10-08	52.119998931884766	53.65999984741211	52.060001373291016	53.63999938964844	50.43012237548828	2398000
56	2020-10-09	54.040000915527344	54.5	52.54999923706055	53.040000915527344	49.86602783203125	3185700
57	2020-10-12	52.65999984741211	54.36000061035156	51.93000030517578	53.459999084472656	50.260894775390625	2769000
58	2020-10-13	52.869998931884766	53.459999084472656	51.119998931884766	51.27000045776367	48.20194625854492	2885600
59	2020-10-14	51.720001220703125	53.36000061035156	51.529998779296875	52.08000183105469	48.963478088378906	2111400
60	2020-10-15	51.04999923706055	52.7400016784668	50.41999816894531	52.5099983215332	49.367740631103516	3502000
61	2020-10-16	52.459999084472656	52.5	50.470001220703125	50.58000183105469	47.55323791503906	2938700
62	2020-10-19	50.90999984741211	50.93000030517578	48.880001068115234	48.95000076293945	46.02077865600586	3683200
63	2020-10-20	49.369998931884766	50.09000015258789	49.08000183105469	49.59000015258789	46.62247848510742	3471300
64	2020-10-21	48.880001068115234	49.81999969482422	48.65999984741211	48.720001220703125	45.80453872680664	3798400
65	2020-10-22	48.68000030517578	50.189998626708984	47.54999923706055	50.0099983215332	47.01734161376953	3408600
66	2020-10-23	50.54999923706055	51.439998626708984	49.40999984741211	50.47999954223633	47.45922088623047	3291400
67	2020-10-26	49.63999938964844	49.650001525878906	47.900001525878906	48.13999938964844	45.25925064086914	3215000
68	2020-10-27	48.0	48.369998931884766	47.02000045776367	47.06999969482422	44.25327682495117	3525700
69	2020-10-28	45.72999954223633	46.5	44.13999938964844	44.220001220703125	41.573829650878906	4911700
70	2020-10-29	43.619998931884766	46.18000030517578	43.27000045776367	45.97999954223633	43.22850036621094	4436300
71	2020-10-30	45.380001068115234	46.7400016784668	44.90999984741211	46.65999984741211	43.86781311035156	4578900
72	2020-11-02	47.380001068115234	48.47999954223633	46.5099983215332	47.959999084472656	45.09001541137695	3732600
73	2020-11-03	48.619998931884766	49.040000915527344	46.849998474121094	47.52000045776367	44.67634963989258	3287300
74	2020-11-04	47.65999984741211	49.25	46.61000061035156	47.91999816894531	45.05241394042969	3709000
75	2020-11-05	47.709999084472656	48.90999984741211	47.43000030517578	48.189998626708984	45.30625915527344	3211600
76	2020-11-06	48.11000061035156	48.88999938964844	46.189998626708984	46.68000030517578	43.88661575317383	3617000
77	2020-11-09	52.41999816894531	58.22999954223633	52.29999923706055	57.029998779296875	53.61725997924805	8912800
78	2020-11-10	58.689998626708984	58.779998779296875	55.70000076293945	58.13999938964844	54.66083908081055	5192400
79	2020-11-11	58.900001525878906	58.9900016784668	57.689998626708984	58.97999954223633	55.45056915283203	4588500
80	2020-11-12	57.68000030517578	58.529998779296875	54.599998474121094	54.849998474121094	51.567718505859375	5068000
81	2020-11-13	55.56999969482422	59.5	55.5	58.7599983215332	55.24374008178711	5655700
82	2020-11-16	61.189998626708984	63.13999938964844	59.099998474121094	62.619998931884766	59.78850173950195	6020300
83	2020-11-17	61.25	64.43000030517578	60.25	64.33999633789062	61.430728912353516	5370200
84	2020-11-18	64.76000213623047	64.8499984741211	60.720001220703125	60.75	58.0030632019043	4151000
85	2020-11-19	60.0	61.81999969482422	59.529998779296875	61.45000076293945	58.671409606933594	2673700
86	2020-11-20	61.29999923706055	62.4900016784668	61.0099983215332	61.59000015258789	58.805076599121094	2651600
87	2020-11-23	62.720001220703125	65.91999816894531	62.599998474121094	65.83999633789062	62.86290740966797	4504300
88	2020-11-24	68.1500015258789	68.70999908447266	66.5999984741211	67.72000122070312	64.65789794921875	4207300
89	2020-11-25	66.87999725341797	67.2300033569336	65.7699966430664	66.26000213623047	63.263919830322266	3755900
90	2020-11-27	65.62000274658203	66.25	64.69000244140625	65.2300033569336	62.280487060546875	1936000
91	2020-11-30	64.26000213623047	64.5	60.29999923706055	60.58000183105469	57.84075164794922	6423000
92	2020-12-01	62.779998779296875	64.18000030517578	61.529998779296875	61.880001068115234	59.081966400146484	4021100
93	2020-12-02	61.20000076293945	65.27999877929688	61.040000915527344	64.43000030517578	61.516666412353516	4410700
94	2020-12-03	64.75	66.9000015258789	63.84000015258789	65.0199966430664	62.079978942871094	2732700
95	2020-12-04	66.73999786376953	69.91999816894531	66.5199966430664	69.31999969482422	66.18555450439453	4437500
96	2020-12-07	68.31999969482422	68.80999755859375	66.31999969482422	67.05000305175781	64.01819610595703	3059500
97	2020-12-08	66.05999755859375	69.08000183105469	66.05999755859375	67.38999938964844	64.34281158447266	3050800
98	2020-12-09	68.45999908447266	70.0999984741211	66.9800033569336	68.7699966430664	65.66040802001953	3602200
99	2020-12-10	68.1500015258789	71.69999694824219	68.1500015258789	70.86000061035156	67.65592193603516	3352600
100	2020-12-11	70.19999694824219	70.41999816894531	68.44999694824219	69.51000213623047	66.36695861816406	2557000
101	2020-12-14	69.70999908447266	70.55000305175781	66.86000061035156	67.19000244140625	64.15186309814453	2816400
102	2020-12-15	67.16000366210938	68.69000244140625	66.25	68.25	65.16393280029297	3028500
103	2020-12-16	68.44999694824219	68.5	66.91999816894531	67.29000091552734	64.24734497070312	3395200
104	2020-12-17	67.86000061035156	67.87000274658203	66.4000015258789	67.16999816894531	64.13277435302734	3162500
105	2020-12-18	67.08999633789062	67.5199966430664	66.05999755859375	66.8499984741211	63.827232360839844	8457000
106	2020-12-21	64.76000213623047	67.26000213623047	63.79999923706055	66.48999786376953	63.483516693115234	3479200
107	2020-12-22	66.5199966430664	68.18000030517578	66.1500015258789	67.51000213623047	64.4573974609375	3573900
108	2020-12-23	68.37999725341797	69.97000122070312	68.01000213623047	69.36000061035156	66.22373962402344	2988100
109	2020-12-24	69.19000244140625	69.27999877929688	68.04000091552734	68.7300033569336	65.62223052978516	1295200
110	2020-12-28	69.44000244140625	70.93000030517578	69.04000091552734	69.33000183105469	66.1950912475586	2442000
111	2020-12-29	69.44999694824219	69.87000274658203	67.77999877929688	68.37999725341797	65.28804779052734	3847500
112	2020-12-30	68.58999633789062	70.91000366210938	68.48999786376953	70.5999984741211	67.40767669677734	2906000
113	2020-12-31	70.5	70.73999786376953	69.76000213623047	69.94000244140625	66.77751922607422	2003500
114	2021-01-04	70.61000061035156	71.29000091552734	68.55999755859375	69.87999725341797	66.72023010253906	2714200
115	2021-01-05	70.0	73.77999877929688	70.0	71.75	68.50566864013672	3907000
116	2021-01-06	73.01000213623047	73.41999816894531	70.33999633789062	71.22000122070312	67.9996337890625	5097800
117	2021-01-07	71.5	73.30999755859375	70.77999877929688	71.86000061035156	68.6106948852539	2568200
118	2021-01-08	72.51000213623047	72.5999984741211	70.33999633789062	70.70999908447266	67.5126953125	2683600
119	2021-01-11	69.0	72.80000305175781	68.68000030517578	72.2699966430664	69.00215911865234	4944300
120	2021-01-12	72.72000122070312	74.06999969482422	71.63999938964844	73.73999786376953	70.40568542480469	2648600
121	2021-01-13	73.5	73.69999694824219	71.52999877929688	71.7699966430664	68.52476501464844	2520600
122	2021-01-14	72.02999877929688	74.94999694824219	72.0	74.13999938964844	70.78759765625	3028700
123	2021-01-15	73.1500015258789	73.45999908447266	70.93000030517578	71.73999786376953	68.49612426757812	3413700
124	2021-01-19	72.72000122070312	75.16999816894531	72.08000183105469	74.77999877929688	71.3986587524414	2976200
125	2021-01-20	75.4000015258789	75.95999908447266	73.94000244140625	75.38999938964844	71.9810791015625	2566800
126	2021-01-21	74.55999755859375	75.41000366210938	72.62999725341797	73.16000366210938	69.85191345214844	2698600
127	2021-01-22	71.69999694824219	73.08999633789062	71.1500015258789	72.55000305175781	69.26949310302734	2563600
128	2021-01-25	72.0	73.19999694824219	71.02999877929688	72.08000183105469	68.82075500488281	3003600
129	2021-01-26	72.8499984741211	74.08000183105469	71.26000213623047	71.30999755859375	68.0855712890625	2056800
130	2021-01-27	70.22000122070312	73.18000030517578	69.69999694824219	71.19999694824219	67.98054504394531	3080400
131	2021-01-28	71.69999694824219	72.62000274658203	70.55999755859375	71.44999694824219	68.21923828125	2654500
132	2021-01-29	69.30000305175781	71.4000015258789	67.38999938964844	67.80000305175781	64.73428344726562	5732800
133	2021-02-01	68.33999633789062	68.44999694824219	65.37999725341797	67.37999725341797	64.33326721191406	2968800
134	2021-02-02	69.16000366210938	70.1500015258789	67.61000061035156	68.66000366210938	65.5553970336914	2324900
135	2021-02-03	68.66000366210938	71.38999938964844	68.66000366210938	71.29000091552734	68.06647491455078	2598900
136	2021-02-04	71.55999755859375	72.5999984741211	70.73999786376953	71.93000030517578	68.67752838134766	1997000
137	2021-02-05	73.1500015258789	73.51000213623047	71.3499984741211	72.04000091552734	68.78255462646484	2466500
138	2021-02-08	72.80000305175781	76.13999938964844	72.55000305175781	75.79000091552734	72.36299133300781	2678800
139	2021-02-09	75.44999694824219	75.55999755859375	73.83999633789062	74.52999877929688	71.15997314453125	2644900
140	2021-02-10	74.80000305175781	76.77999877929688	74.44999694824219	76.72000122070312	73.25094604492188	2231600
141	2021-02-11	76.4000015258789	77.26000213623047	74.8499984741211	77.23999786376953	73.7474365234375	2308000
142	2021-02-12	77.05999755859375	77.79000091552734	76.23999786376953	77.2300033569336	73.7378921508789	1954700
143	2021-02-16	78.88999938964844	80.5999984741211	78.0999984741211	79.38999938964844	75.80021667480469	2763700
144	2021-02-17	80.0	80.91000366210938	78.2300033569336	80.63999938964844	76.99369812011719	2135800
145	2021-02-18	80.16999816894531	80.58999633789062	78.91000366210938	80.05000305175781	76.43037414550781	2075000
146	2021-02-19	79.7699966430664	82.9800033569336	79.51000213623047	82.30999755859375	79.48179626464844	3401800
147	2021-02-22	81.47000122070312	85.37000274658203	81.16000366210938	83.95999908447266	81.0750961303711	3213900
148	2021-02-23	85.25	85.98999786376953	82.38999938964844	85.52999877929688	82.59114837646484	2557200
149	2021-02-24	85.8499984741211	87.94000244140625	85.52999877929688	87.25	84.2520523071289	3540700
150	2021-02-25	88.0	88.05000305175781	84.20999908447266	84.63999938964844	81.73173522949219	2767000
151	2021-02-26	83.91999816894531	84.44000244140625	80.16000366210938	83.05000305175781	80.19637298583984	4790700
152	2021-03-01	85.05000305175781	85.75	84.0999984741211	84.69999694824219	81.78966522216797	2227400
153	2021-03-02	84.26000213623047	85.33999633789062	82.19000244140625	82.2699966430664	79.44316101074219	2354100
154	2021-03-03	83.12000274658203	85.62000274658203	82.80999755859375	83.83999633789062	80.95922088623047	2352400
155	2021-03-04	84.44999694824219	86.16000366210938	82.79000091552734	84.41000366210938	81.5096435546875	2829300
156	2021-03-05	86.61000061035156	87.43000030517578	84.11000061035156	87.3499984741211	84.3486099243164	3367100
157	2021-03-08	88.87999725341797	90.0999984741211	87.25	88.47000122070312	85.43013000488281	2892300
158	2021-03-09	87.69000244140625	90.58999633789062	85.33000183105469	85.4000015258789	82.46562194824219	3497500
159	2021-03-10	85.55000305175781	89.06999969482422	84.9000015258789	88.44000244140625	85.40116119384766	2554600
160	2021-03-11	88.5999984741211	89.5	87.55000305175781	87.7300033569336	84.71556091308594	2667700
161	2021-03-12	88.9800033569336	89.12999725341797	87.48999786376953	88.66000366210938	85.61360168457031	1864100
162	2021-03-15	88.45999908447266	89.12000274658203	86.86000061035156	87.83999633789062	84.82177734375	2200800
163	2021-03-16	86.6500015258789	86.77999877929688	84.58000183105469	84.93000030517578	82.01176452636719	3064000
164	2021-03-17	84.94999694824219	85.72000122070312	83.6500015258789	85.45999908447266	82.52355194091797	2490300
165	2021-03-18	84.66999816894531	85.19000244140625	81.30000305175781	81.37000274658203	78.57408905029297	3516700
166	2021-03-19	81.63999938964844	83.54000091552734	80.61000061035156	82.26000213623047	79.43350982666016	5098200
167	2021-03-22	81.41000366210938	81.94000244140625	80.36000061035156	80.58000183105469	77.81123352050781	2946100
168	2021-03-23	79.12000274658203	80.86000061035156	77.72000122070312	78.9800033569336	76.26622009277344	3348500
169	2021-03-24	80.47000122070312	82.26000213623047	80.33000183105469	82.02999877929688	79.2114028930664	3417400
170	2021-03-25	80.77999877929688	82.7300033569336	79.12999725341797	82.44000244140625	79.6073226928711	2613300
171	2021-03-26	83.94999694824219	84.44000244140625	82.56999969482422	84.30999755859375	81.41307067871094	2370000
172	2021-03-29	83.16000366210938	83.37999725341797	81.31999969482422	82.52999877929688	79.6942367553711	1880600
173	2021-03-30	81.76000213623047	83.30999755859375	81.5999984741211	82.30999755859375	79.48179626464844	1960600
174	2021-03-31	81.98999786376953	82.62000274658203	81.2699966430664	81.54000091552734	78.73825073242188	2665200
175	2021-04-01	81.58999633789062	83.30000305175781	80.5199966430664	83.16000366210938	80.3025894165039	2732900
176	2021-04-05	83.04000091552734	83.37000274658203	81.18000030517578	82.05999755859375	79.2403793334961	3060200
177	2021-04-06	82.19000244140625	82.91999816894531	80.5199966430664	80.8499984741211	78.07196044921875	2905200
178	2021-04-07	80.87000274658203	80.94000244140625	79.11000061035156	80.0	77.25115966796875	2707200
179	2021-04-08	78.95999908447266	79.16999816894531	77.66000366210938	78.41999816894531	75.72544860839844	2908500
180	2021-04-09	78.5199966430664	80.62999725341797	78.0999984741211	79.02999877929688	76.31449127197266	3592000
181	2021-04-12	79.66000366210938	80.37000274658203	77.45999908447266	77.62000274658203	74.95294952392578	1846300
182	2021-04-13	77.26000213623047	77.83999633789062	76.66000366210938	77.62000274658203	74.95294952392578	2000600
183	2021-04-14	78.3499984741211	80.52999877929688	78.20999908447266	79.38999938964844	76.66212463378906	2237300
184	2021-04-15	79.02999877929688	79.2699966430664	78.25	79.0199966430664	76.3048324584961	2143800
185	2021-04-16	79.55999755859375	80.44999694824219	78.1500015258789	78.69000244140625	75.98617553710938	2422300
186	2021-04-19	78.8499984741211	79.6500015258789	77.45999908447266	77.94000244140625	75.26195526123047	2352600
187	2021-04-20	77.2699966430664	77.48999786376953	74.5999984741211	75.41999816894531	72.82853698730469	2283800
188	2021-04-21	74.62000274658203	77.3499984741211	74.33000183105469	77.0199966430664	74.37355041503906	2553200
189	2021-04-22	77.16999816894531	77.16999816894531	74.91999816894531	74.94999694824219	72.37468719482422	2625700
190	2021-04-23	75.30999755859375	76.80000305175781	74.9800033569336	76.48999786376953	73.86176300048828	1992800
191	2021-04-26	76.48999786376953	77.41000366210938	76.25	76.5	73.87142944335938	1582100
192	2021-04-27	76.69000244140625	78.3499984741211	76.4000015258789	78.0999984741211	75.41645050048828	1955100
193	2021-04-28	78.51000213623047	80.55000305175781	78.4000015258789	80.0999984741211	77.34773254394531	2670500
194	2021-04-29	81.0	82.27999877929688	80.37999725341797	81.12000274658203	78.33268737792969	2814500
195	2021-04-30	80.05000305175781	82.48999786376953	79.9000015258789	80.91000366210938	78.12989807128906	3061400
196	2021-05-03	82.22000122070312	84.20999908447266	81.98999786376953	83.94000244140625	81.0557861328125	3078200
197	2021-05-04	84.45999908447266	85.12000274658203	82.2300033569336	83.02999877929688	80.17705535888672	2867600
198	2021-05-05	83.66000366210938	85.08000183105469	82.77999877929688	84.98999786376953	82.06970977783203	2899900
199	2021-05-06	85.26000213623047	85.7300033569336	84.11000061035156	85.61000061035156	82.66840362548828	1661100
200	2021-05-07	84.5	86.29000091552734	84.26000213623047	86.04000091552734	83.08362579345703	1894900
201	2021-05-10	87.12999725341797	87.94999694824219	85.55000305175781	85.58999633789062	82.64908599853516	2567400
202	2021-05-11	84.1500015258789	85.01000213623047	82.6500015258789	83.62999725341797	80.75643920898438	2450700
203	2021-05-12	83.58999633789062	87.58000183105469	83.52999877929688	85.33999633789062	82.40767669677734	3060600
204	2021-05-13	84.1500015258789	86.19999694824219	83.23999786376953	84.3499984741211	81.45169067382812	2265300
205	2021-05-14	85.2300033569336	87.80000305175781	85.2300033569336	87.69999694824219	84.68658447265625	2818200
206	2021-05-17	87.48999786376953	88.98999786376953	86.75	88.69999694824219	85.65222930908203	3022200
207	2021-05-18	88.69999694824219	89.0999984741211	86.58999633789062	86.76000213623047	83.77889251708984	2147700
208	2021-05-19	85.19999694824219	86.73999786376953	83.83000183105469	85.7300033569336	82.78428649902344	2669700
209	2021-05-20	85.73999786376953	86.12999725341797	83.95999908447266	85.0999984741211	82.1759262084961	3492300
210	2021-05-21	85.19999694824219	86.05000305175781	84.2300033569336	84.29000091552734	82.26376342773438	2675100
211	2021-05-24	85.0	85.68000030517578	84.22000122070312	85.51000213623047	83.45443725585938	1683300
212	2021-05-25	85.02999877929688	85.31999969482422	83.13999938964844	83.2300033569336	81.22924041748047	2433200
213	2021-05-26	83.61000061035156	83.93000030517578	83.05000305175781	83.37000274658203	81.36587524414062	2529100
214	2021-05-27	83.6500015258789	84.5	83.51000213623047	84.41000366210938	82.3808822631836	2903500
215	2021-05-28	85.0	85.0999984741211	83.63999938964844	84.22000122070312	82.19544219970703	1722900
216	2021-06-01	85.95999908447266	87.30999755859375	85.9000015258789	86.8499984741211	84.76222229003906	3599900
217	2021-06-02	87.19999694824219	89.75	86.0999984741211	89.62000274658203	87.46563720703125	3142100
218	2021-06-03	89.23999786376953	90.47000122070312	88.38999938964844	89.20999908447266	87.06549072265625	2995900
219	2021-06-04	90.0	91.87000274658203	89.5199966430664	91.4800033569336	89.28092193603516	3267400
220	2021-06-07	91.81999969482422	93.79000091552734	91.62000274658203	92.41000366210938	90.18856811523438	3160000
221	2021-06-08	91.72000122070312	93.7699966430664	90.26000213623047	92.55999755859375	90.33495330810547	2778100
222	2021-06-09	93.5199966430664	93.9800033569336	92.44000244140625	92.44999694824219	90.22760009765625	3670900
223	2021-06-10	93.95999908447266	94.33999633789062	90.68000030517578	91.63999938964844	89.43708038330078	2248500
224	2021-06-11	92.31999969482422	92.63999938964844	90.91000366210938	90.97000122070312	88.78318786621094	2518300
225	2021-06-14	91.41000366210938	92.05999755859375	90.44999694824219	91.44000244140625	89.24188232421875	2030900
226	2021-06-15	92.06999969482422	93.38999938964844	91.16999816894531	92.0999984741211	89.8860092163086	2450100
227	2021-06-16	91.56999969482422	91.95999908447266	89.7699966430664	90.73999786376953	88.55870819091797	2188600
228	2021-06-17	90.51000213623047	91.13999938964844	86.01000213623047	86.66000366210938	84.57678985595703	3044100
229	2021-06-18	85.38999938964844	86.37000274658203	84.0999984741211	84.16999816894531	82.14664459228516	3990400
230	2021-06-21	85.20999908447266	87.5199966430664	84.94999694824219	87.3499984741211	85.25019836425781	2828400
231	2021-06-22	86.91999816894531	88.48999786376953	85.88999938964844	87.97000122070312	85.85530090332031	2689400
232	2021-06-23	88.61000061035156	90.04000091552734	88.18000030517578	88.26000213623047	86.1383285522461	3452400
233	2021-06-24	88.81999969482422	89.98999786376953	88.02999877929688	89.69000244140625	87.53395080566406	3097500
234	2021-06-25	89.80000305175781	90.44999694824219	88.55000305175781	90.04000091552734	87.87553405761719	8032600
235	2021-06-28	89.66999816894531	89.66999816894531	84.9800033569336	85.41999816894531	83.3666000366211	4141800
236	2021-06-29	86.16000366210938	86.51000213623047	84.69000244140625	85.11000061035156	83.06404876708984	3392700
237	2021-06-30	85.52999877929688	85.94999694824219	85.08000183105469	85.81999969482422	83.7569808959961	3103500
238	2021-07-01	87.58999633789062	87.8499984741211	86.05000305175781	87.08999633789062	84.99645233154297	2358100
239	2021-07-02	86.77999877929688	88.66000366210938	86.3499984741211	87.9000015258789	85.78697967529297	2080300
240	2021-07-06	88.0	88.0	84.02999877929688	84.44999694824219	82.41990661621094	6464400
241	2021-07-07	83.41000366210938	84.41999816894531	81.12000274658203	82.54000091552734	80.55583190917969	5109200
242	2021-07-08	80.37999725341797	82.16999816894531	79.7300033569336	80.79000091552734	78.84789276123047	2484200
243	2021-07-09	81.5999984741211	82.83000183105469	80.72000122070312	82.69999694824219	80.71197509765625	2376600
244	2021-07-12	81.4000015258789	83.18000030517578	81.0	82.4000015258789	80.41919708251953	3251800
245	2021-07-13	81.80999755859375	82.33000183105469	81.08000183105469	81.6500015258789	79.68722534179688	3340600
246	2021-07-14	81.48999786376953	82.37000274658203	78.30000305175781	78.54000091552734	76.65198516845703	4263700
247	2021-07-15	77.5999984741211	78.62999725341797	76.80999755859375	77.16999816894531	75.3149185180664	3481000
248	2021-07-16	77.79000091552734	77.97000122070312	74.22000122070312	74.4800033569336	72.68958282470703	3305400
249	2021-07-19	72.0	72.80999755859375	70.06999969482422	70.55000305175781	68.85406494140625	5171600
250	2021-07-20	70.5	72.51000213623047	69.7300033569336	71.12999725341797	69.42010498046875	4956500
251	2021-07-21	72.5	74.30000305175781	72.37999725341797	73.76000213623047	71.98689270019531	4450100
252	2021-07-22	73.27999877929688	73.44999694824219	71.37999725341797	72.30999755859375	70.57174682617188	2807100
253	2021-07-23	72.29000091552734	72.61000061035156	71.41000366210938	72.16999816894531	70.43511199951172	2126000
254	2021-07-26	72.37999725341797	74.38999938964844	72.2699966430664	74.31999969482422	72.53343200683594	2167800
255	2021-07-27	73.52999877929688	74.68000030517578	72.80000305175781	74.54000091552734	72.7481460571289	1932500
256	2021-07-28	74.91000366210938	75.91000366210938	73.77999877929688	75.22000122070312	73.41179656982422	1958000
257	2021-07-29	76.16999816894531	76.4000015258789	74.66000366210938	74.77999877929688	72.98236846923828	1938400
258	2021-07-30	74.33999633789062	74.9000015258789	72.97000122070312	73.43000030517578	71.66482543945312	3301000
259	2021-08-02	73.75	76.1500015258789	73.25	73.4800033569336	71.713623046875	4061200
260	2021-08-03	73.5	76.0999984741211	73.12000274658203	76.06999969482422	74.24136352539062	3148500
261	2021-08-04	73.76000213623047	73.87000274658203	71.5999984741211	71.63999938964844	69.91785430908203	4259700
262	2021-08-05	72.58000183105469	74.33999633789062	72.12000274658203	73.37000274658203	71.60626983642578	2182900
263	2021-08-06	74.3499984741211	74.66999816894531	73.38999938964844	73.95999908447266	72.18208312988281	1807900
264	2021-08-09	72.80999755859375	73.91999816894531	72.56999969482422	73.01000213623047	71.25492095947266	2220700
265	2021-08-10	73.25	74.5	73.11000061035156	74.2300033569336	72.44559478759766	2823800
266	2021-08-11	73.9800033569336	74.54000091552734	73.44000244140625	74.41000366210938	72.62126922607422	2021300
267	2021-08-12	74.25	74.62000274658203	73.4000015258789	74.44000244140625	72.65055084228516	1790000
268	2021-08-13	74.63999938964844	74.95999908447266	73.79000091552734	73.88999938964844	72.11376190185547	2214700
269	2021-08-16	72.88999938964844	72.9800033569336	71.51000213623047	71.8499984741211	70.122802734375	4751400
270	2021-08-17	70.33999633789062	71.30999755859375	69.44000244140625	69.97000122070312	69.15422821044922	3161400
271	2021-08-18	69.94000244140625	70.73999786376953	68.05000305175781	68.1500015258789	67.35545349121094	3895000
272	2021-08-19	66.83999633789062	67.25	65.3499984741211	66.2699966430664	65.49736785888672	4008600
273	2021-08-20	65.19999694824219	66.5	64.44999694824219	65.94999694824219	65.18109893798828	4518200
274	2021-08-23	67.62999725341797	68.98999786376953	67.55000305175781	68.80000305175781	67.99787139892578	3549900
275	2021-08-24	69.58000183105469	71.22000122070312	69.16000366210938	70.93000030517578	70.10303497314453	3351900
276	2021-08-25	70.83000183105469	72.6500015258789	70.33999633789062	72.18000030517578	71.33846282958984	2229500
277	2021-08-26	71.0	71.73999786376953	70.45999908447266	70.68000030517578	69.85594940185547	2518500
278	2021-08-27	71.30000305175781	73.16999816894531	71.23999786376953	72.61000061035156	71.7634506225586	2349900
279	2021-08-30	73.18000030517578	73.5	71.55000305175781	71.56999969482422	70.7355728149414	1790300
280	2021-08-31	71.06999969482422	72.19000244140625	70.68000030517578	71.08999633789062	70.26116943359375	3333500
281	2021-09-01	71.45999908447266	71.45999908447266	68.91000366210938	69.20999908447266	68.40309143066406	3334500
282	2021-09-02	69.83000183105469	71.16000366210938	69.66999816894531	69.91999816894531	69.10481262207031	2336500
283	2021-09-03	69.9000015258789	70.44000244140625	69.05000305175781	69.62000274658203	68.80831146240234	1606200
284	2021-09-07	69.08999633789062	70.4000015258789	68.72000122070312	68.73999786376953	67.93856811523438	2108700
285	2021-09-08	69.18000030517578	69.62999725341797	66.94000244140625	66.98999786376953	66.20896911621094	2498400
286	2021-09-09	66.4800033569336	68.19000244140625	66.05000305175781	66.73999786376953	65.96188354492188	3575700
287	2021-09-10	67.73999786376953	67.75	66.1500015258789	66.37999725341797	65.60608673095703	2476200
288	2021-09-13	67.31999969482422	67.94999694824219	66.70999908447266	67.26000213623047	66.475830078125	3545100
289	2021-09-14	67.81999969482422	68.04000091552734	64.94999694824219	65.23999786376953	64.47937774658203	3572200
290	2021-09-15	65.87999725341797	66.91999816894531	65.47000122070312	66.02999877929688	65.26016235351562	4584500
291	2021-09-16	66.0	66.44999694824219	65.13999938964844	65.76000213623047	64.99331665039062	2427000
292	2021-09-17	65.75	66.62000274658203	65.26000213623047	66.0199966430664	65.25028228759766	6201900
293	2021-09-20	64.30000305175781	65.31999969482422	63.189998626708984	64.2699966430664	63.52068328857422	2989700
294	2021-09-21	65.1500015258789	65.31999969482422	63.560001373291016	64.33999633789062	63.589866638183594	2170000
295	2021-09-22	65.45999908447266	68.0199966430664	65.44000244140625	67.01000213623047	66.22874450683594	4003600
296	2021-09-23	67.08999633789062	68.86000061035156	66.87999725341797	68.61000061035156	67.81008911132812	2520300
297	2021-09-24	67.9800033569336	68.48999786376953	67.4000015258789	68.04000091552734	67.24673461914062	2424700
298	2021-09-27	69.52999877929688	71.51000213623047	69.08000183105469	71.12999725341797	70.30070495605469	3136300
299	2021-09-28	72.26000213623047	72.94999694824219	70.7699966430664	70.91000366210938	70.0832748413086	3790400
300	2021-09-29	70.77999877929688	70.83999633789062	69.69000244140625	69.95999908447266	69.14434814453125	2351900
301	2021-09-30	70.12000274658203	70.88999938964844	69.08999633789062	70.02999877929688	69.21353149414062	3435400
302	2021-10-01	70.08999633789062	72.77999877929688	70.08999633789062	72.56999969482422	71.72391510009766	2859400
303	2021-10-04	73.0	75.93000030517578	72.29000091552734	75.70999908447266	74.82730865478516	6312000
304	2021-10-05	77.0999984741211	78.91999816894531	75.66999816894531	77.3499984741211	76.44818878173828	5064900
305	2021-10-06	77.0199966430664	78.68000030517578	76.2699966430664	78.38999938964844	77.47605895996094	4437300
306	2021-10-07	78.70999908447266	79.9800033569336	78.44999694824219	79.30000305175781	78.37545776367188	2746500
307	2021-10-08	80.01000213623047	82.6500015258789	79.63999938964844	82.12999725341797	81.17245483398438	3274000
308	2021-10-11	82.95999908447266	84.51000213623047	82.01000213623047	82.04000091552734	81.08351135253906	2671900
309	2021-10-12	82.0	83.33999633789062	81.80999755859375	82.62999725341797	81.6666259765625	2217500
310	2021-10-13	81.80000305175781	82.38999938964844	80.55999755859375	81.87000274658203	80.91548919677734	3511800
311	2021-10-14	83.0999984741211	83.52999877929688	81.7300033569336	82.16000366210938	81.20211029052734	2283100
312	2021-10-15	83.0	83.3499984741211	81.19000244140625	81.22000122070312	80.2730712890625	2092900
313	2021-10-18	81.66999816894531	82.63999938964844	80.4000015258789	80.87000274658203	79.92715454101562	2534500
314	2021-10-19	81.4000015258789	82.88999938964844	81.05999755859375	82.77999877929688	81.81488037109375	2880000
315	2021-10-20	82.33999633789062	83.33000183105469	81.87999725341797	83.31999969482422	82.34858703613281	2016900
316	2021-10-21	82.68000030517578	84.23999786376953	81.86000061035156	82.7300033569336	81.76546478271484	2536000
317	2021-10-22	82.93000030517578	83.8499984741211	81.5199966430664	82.88999938964844	81.92359924316406	1880200
318	2021-10-25	83.55000305175781	84.08000183105469	82.83000183105469	83.7300033569336	82.7538070678711	1939200
319	2021-10-26	83.73999786376953	83.75	81.95999908447266	82.22000122070312	81.26141357421875	3262700
320	2021-10-27	80.5	80.8499984741211	77.12999725341797	77.3499984741211	76.44818878173828	5417200
321	2021-10-28	76.5	77.98999786376953	76.0	76.75	75.85518646240234	3380000
322	2021-10-29	77.0	77.68000030517578	74.06999969482422	74.77999877929688	73.90814971923828	5110900
323	2021-11-01	75.41000366210938	78.18000030517578	75.30000305175781	78.13999938964844	77.22897338867188	5824600
324	2021-11-02	78.0999984741211	79.97000122070312	77.55000305175781	77.55000305175781	76.64585876464844	4552600
325	2021-11-03	77.26000213623047	79.54000091552734	76.98999786376953	78.94000244140625	78.0196533203125	4270800
326	2021-11-04	79.83999633789062	80.12999725341797	76.30999755859375	76.87999725341797	75.9836654663086	2859200
327	2021-11-05	78.0	78.37999725341797	76.5999984741211	77.7699966430664	76.86328887939453	2682400
328	2021-11-08	78.5999984741211	79.06999969482422	77.41999816894531	77.98999786376953	77.08072662353516	1640600
329	2021-11-09	77.81999969482422	79.2300033569336	77.2699966430664	79.16999816894531	78.24696350097656	2363700
330	2021-11-10	79.08000183105469	79.76000213623047	77.11000061035156	77.52999877929688	76.62609100341797	2910300
331	2021-11-11	77.5	78.72000122070312	77.18000030517578	77.87000274658203	76.96212768554688	1510500
332	2021-11-12	77.18000030517578	78.13999938964844	76.55999755859375	77.47000122070312	76.56678771972656	2146500
333	2021-11-15	78.0999984741211	79.55999755859375	77.26000213623047	78.91000366210938	77.99000549316406	3721000
334	2021-11-16	78.04000091552734	78.5	76.5999984741211	76.98999786376953	76.98999786376953	2950000
335	2021-11-17	76.2300033569336	76.56999969482422	74.47000122070312	74.68000030517578	74.68000030517578	2299800
336	2021-11-18	74.47000122070312	75.06999969482422	73.0	73.70999908447266	73.70999908447266	2548600
337	2021-11-19	72.01000213623047	72.30000305175781	69.51000213623047	69.63999938964844	69.63999938964844	4692200
338	2021-11-22	69.61000061035156	73.44000244140625	69.56999969482422	72.19000244140625	72.19000244140625	3782400
339	2021-11-23	73.16000366210938	74.13999938964844	72.83999633789062	73.83000183105469	73.83000183105469	3452500
340	2021-11-24	73.37999725341797	74.79000091552734	73.13999938964844	73.87000274658203	73.87000274658203	2305200
341	2021-11-26	69.87000274658203	69.97000122070312	67.08000183105469	69.25	69.25	5044500
342	2021-11-29	70.73999786376953	71.91000366210938	69.0199966430664	69.86000061035156	69.86000061035156	3400500
343	2021-11-30	68.01000213623047	69.73999786376953	68.01000213623047	69.16999816894531	69.16999816894531	5819900
344	2021-12-01	71.4000015258789	71.83000183105469	68.62999725341797	68.66999816894531	68.66999816894531	3976800
345	2021-12-02	68.83000183105469	71.7300033569336	67.93000030517578	71.37999725341797	71.37999725341797	3617500
346	2021-12-03	72.5	72.87999725341797	69.47000122070312	70.0	70.0	3219500