Volt/voltron/data/PTC.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	82.5999984741211	83.08999633789062	80.73999786376953	81.45999908447266	81.45999908447266	702000
3	2020-07-27	83.0	83.55999755859375	81.01000213623047	83.13999938964844	83.13999938964844	623800
4	2020-07-28	84.0	84.0999984741211	82.08999633789062	82.25	82.25	610100
5	2020-07-29	83.0	84.7300033569336	83.0	84.02999877929688	84.02999877929688	608500
6	2020-07-30	86.4800033569336	86.79000091552734	82.12000274658203	85.58000183105469	85.58000183105469	1270100
7	2020-07-31	88.0	88.80000305175781	83.73999786376953	85.55999755859375	85.55999755859375	994100
8	2020-08-03	85.9800033569336	86.98999786376953	85.7699966430664	86.3499984741211	86.3499984741211	693300
9	2020-08-04	86.37000274658203	86.95999908447266	85.37000274658203	86.5999984741211	86.5999984741211	562800
10	2020-08-05	87.0	88.8499984741211	87.0	87.87999725341797	87.87999725341797	481800
11	2020-08-06	87.94999694824219	88.7300033569336	87.05000305175781	88.58999633789062	88.58999633789062	542100
12	2020-08-07	88.0	88.61000061035156	86.02999877929688	86.94000244140625	86.94000244140625	533700
13	2020-08-10	86.56999969482422	86.95999908447266	84.80999755859375	85.9000015258789	85.9000015258789	417200
14	2020-08-11	86.0	86.68000030517578	84.63999938964844	84.80000305175781	84.80000305175781	577900
15	2020-08-12	85.2300033569336	86.83000183105469	85.12999725341797	85.91999816894531	85.91999816894531	461200
16	2020-08-13	86.0	89.1500015258789	85.91999816894531	88.05999755859375	88.05999755859375	711300
17	2020-08-14	87.72000122070312	88.01000213623047	86.86000061035156	87.4800033569336	87.4800033569336	551100
18	2020-08-17	88.0	88.91999816894531	87.8499984741211	88.22000122070312	88.22000122070312	545100
19	2020-08-18	88.81999969482422	90.52999877929688	88.69000244140625	89.8499984741211	89.8499984741211	839900
20	2020-08-19	89.83999633789062	90.36000061035156	88.45999908447266	88.54000091552734	88.54000091552734	784300
21	2020-08-20	88.4000015258789	88.43000030517578	87.61000061035156	88.02999877929688	88.02999877929688	440300
22	2020-08-21	87.91999816894531	87.91999816894531	86.73999786376953	87.36000061035156	87.36000061035156	1039700
23	2020-08-24	87.83999633789062	88.02999877929688	86.3499984741211	87.0999984741211	87.0999984741211	516900
24	2020-08-25	86.8499984741211	88.19999694824219	86.68000030517578	88.13999938964844	88.13999938964844	485800
25	2020-08-26	89.54000091552734	90.55000305175781	87.6500015258789	89.77999877929688	89.77999877929688	894300
26	2020-08-27	89.75	89.94000244140625	88.2699966430664	89.41999816894531	89.41999816894531	629300
27	2020-08-28	89.87000274658203	91.25	89.73999786376953	91.1500015258789	91.1500015258789	381100
28	2020-08-31	91.1500015258789	91.94000244140625	90.5	91.41000366210938	91.41000366210938	763800
29	2020-09-01	91.5	95.58999633789062	91.37999725341797	95.44000244140625	95.44000244140625	773900
30	2020-09-02	95.31999969482422	97.66999816894531	94.7699966430664	97.5999984741211	97.5999984741211	748100
31	2020-09-03	96.12000274658203	96.58999633789062	91.81999969482422	92.63999938964844	92.63999938964844	1035900
32	2020-09-04	92.04000091552734	92.05999755859375	86.91999816894531	87.69000244140625	87.69000244140625	1166100
33	2020-09-08	83.98999786376953	88.62000274658203	83.98999786376953	86.70999908447266	86.70999908447266	1037600
34	2020-09-09	87.73999786376953	89.30999755859375	87.05000305175781	88.5999984741211	88.5999984741211	500700
35	2020-09-10	88.73999786376953	91.27999877929688	83.63999938964844	83.7699966430664	83.7699966430664	1507300
36	2020-09-11	83.7699966430664	84.16999816894531	80.94000244140625	82.30000305175781	82.30000305175781	1403000
37	2020-09-14	83.31999969482422	85.73999786376953	83.0	85.4000015258789	85.4000015258789	762800
38	2020-09-15	86.25	88.48999786376953	86.12000274658203	88.31999969482422	88.31999969482422	780300
39	2020-09-16	89.3499984741211	89.5999984741211	87.66000366210938	87.80000305175781	87.80000305175781	574200
40	2020-09-17	85.83999633789062	86.72000122070312	85.05999755859375	86.69999694824219	86.69999694824219	804900
41	2020-09-18	86.73999786376953	87.94000244140625	84.58999633789062	86.11000061035156	86.11000061035156	1475600
42	2020-09-21	84.37000274658203	85.3499984741211	82.87000274658203	85.33000183105469	85.33000183105469	685700
43	2020-09-22	85.87999725341797	86.58999633789062	84.68000030517578	85.8499984741211	85.8499984741211	598400
44	2020-09-23	85.62000274658203	85.76000213623047	81.44000244140625	81.69999694824219	81.69999694824219	705600
45	2020-09-24	81.26000213623047	81.76000213623047	79.70999908447266	80.27999877929688	80.27999877929688	1110100
46	2020-09-25	80.1500015258789	82.31999969482422	79.51000213623047	81.68000030517578	81.68000030517578	1240700
47	2020-09-28	83.33999633789062	83.55000305175781	82.2699966430664	82.9000015258789	82.9000015258789	542900
48	2020-09-29	83.13999938964844	84.51000213623047	82.30000305175781	82.3499984741211	82.3499984741211	603800
49	2020-09-30	82.3499984741211	83.41000366210938	81.68000030517578	82.72000122070312	82.72000122070312	935600
50	2020-10-01	83.66000366210938	84.5199966430664	83.20999908447266	84.12999725341797	84.12999725341797	851200
51	2020-10-02	81.91999816894531	83.33999633789062	81.16999816894531	82.16000366210938	82.16000366210938	667000
52	2020-10-05	83.0	83.72000122070312	82.08000183105469	82.72000122070312	82.72000122070312	800700
53	2020-10-06	82.72000122070312	84.48999786376953	81.02999877929688	81.22000122070312	81.22000122070312	814600
54	2020-10-07	82.0	83.36000061035156	81.12000274658203	83.20999908447266	83.20999908447266	1032100
55	2020-10-08	83.93000030517578	85.20999908447266	83.11000061035156	84.05999755859375	84.05999755859375	654700
56	2020-10-09	84.51000213623047	86.55000305175781	84.51000213623047	85.94000244140625	85.94000244140625	455700
57	2020-10-12	86.86000061035156	87.83000183105469	85.91000366210938	87.5	87.5	463200
58	2020-10-13	87.94000244140625	89.44999694824219	87.16000366210938	87.38999938964844	87.38999938964844	736600
59	2020-10-14	88.56999969482422	88.5999984741211	85.66999816894531	85.77999877929688	85.77999877929688	539300
60	2020-10-15	84.30999755859375	87.94000244140625	84.01000213623047	87.79000091552734	87.79000091552734	568800
61	2020-10-16	88.0	88.87999725341797	87.5	87.62000274658203	87.62000274658203	776800
62	2020-10-19	88.22000122070312	89.26000213623047	85.87999725341797	86.44000244140625	86.44000244140625	458900
63	2020-10-20	86.88999938964844	87.9800033569336	86.5199966430664	87.19000244140625	87.19000244140625	474900
64	2020-10-21	87.16999816894531	88.37000274658203	86.58999633789062	86.9800033569336	86.9800033569336	375700
65	2020-10-22	86.86000061035156	87.68000030517578	85.87000274658203	86.79000091552734	86.79000091552734	494900
66	2020-10-23	87.16999816894531	89.37999725341797	86.54000091552734	89.25	89.25	623100
67	2020-10-26	88.08000183105469	88.5999984741211	82.4000015258789	83.66999816894531	83.66999816894531	1262500
68	2020-10-27	84.25	85.98999786376953	83.72000122070312	84.26000213623047	84.26000213623047	720400
69	2020-10-28	82.26000213623047	87.68000030517578	79.36000061035156	82.47000122070312	82.47000122070312	1636200
70	2020-10-29	80.0	87.55000305175781	79.5	85.87000274658203	85.87000274658203	2008000
71	2020-10-30	83.25	85.27999877929688	82.05000305175781	83.87999725341797	83.87999725341797	1061700
72	2020-11-02	84.5999984741211	87.18000030517578	84.0199966430664	86.87999725341797	86.87999725341797	761600
73	2020-11-03	87.62999725341797	92.73999786376953	86.48999786376953	92.16000366210938	92.16000366210938	1104300
74	2020-11-04	92.0	93.27999877929688	89.68000030517578	92.36000061035156	92.36000061035156	1004500
75	2020-11-05	93.31999969482422	94.69000244140625	93.22000122070312	93.94000244140625	93.94000244140625	719900
76	2020-11-06	94.0	95.63999938964844	92.73999786376953	94.83999633789062	94.83999633789062	478100
77	2020-11-09	96.66000366210938	97.27999877929688	92.7300033569336	92.91000366210938	92.91000366210938	926900
78	2020-11-10	92.69000244140625	94.45999908447266	89.98999786376953	94.23999786376953	94.23999786376953	764400
79	2020-11-11	95.0	96.66999816894531	94.58999633789062	95.30999755859375	95.30999755859375	680700
80	2020-11-12	95.37999725341797	96.95999908447266	94.13999938964844	94.68000030517578	94.68000030517578	516900
81	2020-11-13	94.91000366210938	97.56999969482422	94.44999694824219	97.20999908447266	97.20999908447266	453300
82	2020-11-16	96.58999633789062	99.2300033569336	95.5999984741211	98.5199966430664	98.5199966430664	696800
83	2020-11-17	97.05999755859375	99.87000274658203	97.05999755859375	99.12999725341797	99.12999725341797	883000
84	2020-11-18	98.9800033569336	99.94999694824219	97.7699966430664	98.33000183105469	98.33000183105469	681100
85	2020-11-19	97.91999816894531	100.33999633789062	97.33999633789062	100.20999908447266	100.20999908447266	613600
86	2020-11-20	100.0	102.02999877929688	99.3499984741211	101.13999938964844	101.13999938964844	466600
87	2020-11-23	102.08000183105469	103.69999694824219	101.0	103.19000244140625	103.19000244140625	475700
88	2020-11-24	104.0	104.12000274658203	102.20999908447266	103.91000366210938	103.91000366210938	626900
89	2020-11-25	104.25	106.30000305175781	103.62000274658203	105.95999908447266	105.95999908447266	645100
90	2020-11-27	106.12000274658203	108.80000305175781	106.04000091552734	108.61000061035156	108.61000061035156	387100
91	2020-11-30	109.51000213623047	110.62999725341797	107.56999969482422	107.8499984741211	107.8499984741211	914300
92	2020-12-01	108.2699966430664	108.93000030517578	106.94999694824219	108.52999877929688	108.52999877929688	730100
93	2020-12-02	107.58999633789062	107.73999786376953	106.3499984741211	107.26000213623047	107.26000213623047	597500
94	2020-12-03	107.05999755859375	109.31999969482422	107.01000213623047	107.9800033569336	107.9800033569336	462600
95	2020-12-04	108.44999694824219	110.08999633789062	108.44999694824219	109.5999984741211	109.5999984741211	596900
96	2020-12-07	110.26000213623047	111.5	109.0999984741211	111.1500015258789	111.1500015258789	410000
97	2020-12-08	111.63999938964844	112.04000091552734	111.0	111.30000305175781	111.30000305175781	321100
98	2020-12-09	113.23999786376953	114.02999877929688	110.77999877929688	111.56999969482422	111.56999969482422	723500
99	2020-12-10	111.12999725341797	113.04000091552734	110.0	112.66000366210938	112.66000366210938	535100
100	2020-12-11	111.9000015258789	113.68000030517578	111.77999877929688	112.9800033569336	112.9800033569336	706100
101	2020-12-14	113.19999694824219	116.2300033569336	112.94000244140625	113.83000183105469	113.83000183105469	746000
102	2020-12-15	114.30000305175781	115.5	113.01000213623047	114.05000305175781	114.05000305175781	646900
103	2020-12-16	115.41999816894531	116.79000091552734	114.19000244140625	115.06999969482422	115.06999969482422	990000
104	2020-12-17	116.0	118.5199966430664	115.6500015258789	118.47000122070312	118.47000122070312	835800
105	2020-12-18	119.37000274658203	119.97000122070312	117.38999938964844	118.38999938964844	118.38999938964844	1858600
106	2020-12-21	116.73999786376953	120.37000274658203	115.8499984741211	120.13999938964844	120.13999938964844	730400
107	2020-12-22	120.48999786376953	121.55000305175781	119.58000183105469	120.0199966430664	120.0199966430664	439000
108	2020-12-23	119.9800033569336	121.25	118.87000274658203	119.16999816894531	119.16999816894531	392600
109	2020-12-24	119.81999969482422	120.18000030517578	119.04000091552734	119.8499984741211	119.8499984741211	189400
110	2020-12-28	121.36000061035156	121.75	118.0	118.80999755859375	118.80999755859375	392700
111	2020-12-29	118.80000305175781	118.94000244140625	116.9800033569336	117.7699966430664	117.7699966430664	293400
112	2020-12-30	118.76000213623047	120.16000366210938	118.30000305175781	119.51000213623047	119.51000213623047	283300
113	2020-12-31	119.5999984741211	120.2699966430664	118.70999908447266	119.61000061035156	119.61000061035156	377800
114	2021-01-04	120.06999969482422	120.63999938964844	116.0199966430664	118.18000030517578	118.18000030517578	710600
115	2021-01-05	118.05999755859375	119.87000274658203	117.37000274658203	118.51000213623047	118.51000213623047	490300
116	2021-01-06	118.02999877929688	121.12999725341797	117.0199966430664	119.0	119.0	1352000
117	2021-01-07	119.76000213623047	125.52999877929688	119.76000213623047	125.44999694824219	125.44999694824219	706000
118	2021-01-08	125.81999969482422	129.25999450683594	125.81999969482422	127.94000244140625	127.94000244140625	1010200
119	2021-01-11	126.2699966430664	129.8699951171875	126.26000213623047	129.16000366210938	129.16000366210938	945900
120	2021-01-12	130.11000061035156	130.9499969482422	128.0	128.5	128.5	519400
121	2021-01-13	128.92999267578125	128.9499969482422	124.4800033569336	124.51000213623047	124.51000213623047	613300
122	2021-01-14	124.16000366210938	124.8499984741211	123.52999877929688	124.5999984741211	124.5999984741211	475900
123	2021-01-15	124.7300033569336	125.11000061035156	122.72000122070312	124.12000274658203	124.12000274658203	416100
124	2021-01-19	125.31999969482422	126.63999938964844	124.01000213623047	125.55000305175781	125.55000305175781	795200
125	2021-01-20	127.0	130.52999877929688	126.27999877929688	130.38999938964844	130.38999938964844	935100
126	2021-01-21	131.63999938964844	132.3300018310547	128.4600067138672	129.55999755859375	129.55999755859375	746700
127	2021-01-22	129.47999572753906	131.27000427246094	128.00999450683594	130.8800048828125	130.8800048828125	540900
128	2021-01-25	132.3699951171875	132.8300018310547	127.77999877929688	130.8800048828125	130.8800048828125	633200
129	2021-01-26	131.19000244140625	131.9499969482422	128.33999633789062	129.52000427246094	129.52000427246094	698700
130	2021-01-27	127.0	128.44000244140625	120.83000183105469	120.83000183105469	120.83000183105469	1065000
131	2021-01-28	133.89999389648438	141.6699981689453	131.0	138.3300018310547	138.3300018310547	3847500
132	2021-01-29	137.6699981689453	137.6699981689453	131.97000122070312	132.91000366210938	132.91000366210938	918000
133	2021-02-01	133.8000030517578	138.88999938964844	132.92999267578125	137.0	137.0	880600
134	2021-02-02	138.0	140.49000549316406	137.0500030517578	138.00999450683594	138.00999450683594	761000
135	2021-02-03	138.0	139.92999267578125	137.0	138.1300048828125	138.1300048828125	579300
136	2021-02-04	139.10000610351562	141.1300048828125	138.17999267578125	139.2899932861328	139.2899932861328	544100
137	2021-02-05	140.00999450683594	142.9199981689453	140.00999450683594	142.72999572753906	142.72999572753906	739100
138	2021-02-08	144.42999267578125	144.8300018310547	141.88999938964844	142.9199981689453	142.9199981689453	617900
139	2021-02-09	143.74000549316406	144.89999389648438	142.9600067138672	144.0500030517578	144.0500030517578	569600
140	2021-02-10	144.6699981689453	146.6300048828125	143.63999938964844	144.72999572753906	144.72999572753906	554000
141	2021-02-11	145.27999877929688	145.7899932861328	142.77000427246094	143.64999389648438	143.64999389648438	672600
142	2021-02-12	143.5	143.92999267578125	142.0800018310547	142.72000122070312	142.72000122070312	566100
143	2021-02-16	143.35000610351562	146.42999267578125	143.0	146.1300048828125	146.1300048828125	701100
144	2021-02-17	144.9499969482422	144.9499969482422	142.25999450683594	144.19000244140625	144.19000244140625	459100
145	2021-02-18	142.3699951171875	144.61000061035156	139.3800048828125	143.2100067138672	143.2100067138672	503000
146	2021-02-19	144.36000061035156	147.6699981689453	143.9600067138672	146.72999572753906	146.72999572753906	467900
147	2021-02-22	144.44000244140625	145.72999572753906	142.63999938964844	142.9499969482422	142.9499969482422	473900
148	2021-02-23	139.0399932861328	140.67999267578125	134.5399932861328	140.1300048828125	140.1300048828125	761800
149	2021-02-24	139.25999450683594	143.1699981689453	137.27000427246094	142.3300018310547	142.3300018310547	831300
150	2021-02-25	140.67999267578125	141.60000610351562	133.55999755859375	134.47999572753906	134.47999572753906	620900
151	2021-02-26	135.19000244140625	138.32000732421875	134.1199951171875	136.94000244140625	136.94000244140625	1151000
152	2021-03-01	139.55999755859375	142.5800018310547	139.0399932861328	142.2100067138672	142.2100067138672	656100
153	2021-03-02	143.1199951171875	143.49000549316406	136.41000366210938	136.50999450683594	136.50999450683594	843600
154	2021-03-03	135.94000244140625	137.49000549316406	131.63999938964844	132.33999633789062	132.33999633789062	607900
155	2021-03-04	131.4199981689453	133.14999389648438	124.87000274658203	126.43000030517578	126.43000030517578	827000
156	2021-03-05	127.23999786376953	127.30999755859375	117.9800033569336	125.51000213623047	125.51000213623047	1154500
157	2021-03-08	124.97000122070312	126.87000274658203	118.80000305175781	118.8499984741211	118.8499984741211	769300
158	2021-03-09	122.33000183105469	128.83999633789062	122.0	127.55000305175781	127.55000305175781	706000
159	2021-03-10	129.3000030517578	132.10000610351562	128.69000244140625	130.99000549316406	130.99000549316406	782400
160	2021-03-11	134.3699951171875	137.6699981689453	134.0399932861328	135.83999633789062	135.83999633789062	1086500
161	2021-03-12	135.35000610351562	135.35000610351562	131.07000732421875	132.19000244140625	132.19000244140625	476600
162	2021-03-15	132.82000732421875	137.25	132.5500030517578	137.08999633789062	137.08999633789062	612600
163	2021-03-16	139.1199951171875	139.25999450683594	134.39999389648438	135.55999755859375	135.55999755859375	415200
164	2021-03-17	134.75999450683594	135.97999572753906	129.82000732421875	132.22999572753906	132.22999572753906	961200
165	2021-03-18	129.00999450683594	131.08999633789062	125.7300033569336	127.02999877929688	127.02999877929688	1046000
166	2021-03-19	128.5399932861328	130.5	126.51000213623047	129.66000366210938	129.66000366210938	1183600
167	2021-03-22	130.14999389648438	132.3800048828125	130.05999755859375	130.13999938964844	130.13999938964844	472300
168	2021-03-23	130.50999450683594	133.41000366210938	129.2899932861328	129.80999755859375	129.80999755859375	607300
169	2021-03-24	130.8699951171875	130.8699951171875	126.69999694824219	126.83999633789062	126.83999633789062	549900
170	2021-03-25	125.5199966430664	128.4499969482422	122.97000122070312	128.0	128.0	617400
171	2021-03-26	128.4199981689453	135.60000610351562	128.4199981689453	135.42999267578125	135.42999267578125	905700
172	2021-03-29	134.72999572753906	135.91000366210938	131.42999267578125	131.6999969482422	131.6999969482422	926700
173	2021-03-30	130.67999267578125	133.77000427246094	130.11000061035156	132.0	132.0	407000
174	2021-03-31	133.3300018310547	139.83999633789062	133.3300018310547	137.64999389648438	137.64999389648438	923500
175	2021-04-01	139.6999969482422	144.8800048828125	139.6999969482422	143.8699951171875	143.8699951171875	837600
176	2021-04-05	145.0	146.52999877929688	143.33999633789062	145.97999572753906	145.97999572753906	635700
177	2021-04-06	145.75999450683594	146.91000366210938	144.02000427246094	144.30999755859375	144.30999755859375	766400
178	2021-04-07	144.0	144.97999572753906	142.58999633789062	143.22000122070312	143.22000122070312	402500
179	2021-04-08	145.5399932861328	149.25999450683594	144.38999938964844	146.6300048828125	146.6300048828125	839900
180	2021-04-09	146.97999572753906	146.97999572753906	144.4600067138672	146.0399932861328	146.0399932861328	397900
181	2021-04-12	144.8800048828125	147.38999938964844	144.4199981689453	146.64999389648438	146.64999389648438	322000
182	2021-04-13	146.6999969482422	148.27999877929688	145.07000732421875	147.2100067138672	147.2100067138672	335300
183	2021-04-14	146.8300018310547	149.24000549316406	146.14999389648438	146.55999755859375	146.55999755859375	388400
184	2021-04-15	148.25999450683594	149.2100067138672	146.1999969482422	147.5500030517578	147.5500030517578	497000
185	2021-04-16	148.6199951171875	148.6199951171875	144.4600067138672	146.16000366210938	146.16000366210938	1584800
186	2021-04-19	144.91000366210938	146.8800048828125	137.92999267578125	139.8000030517578	139.8000030517578	23298600
187	2021-04-20	139.99000549316406	142.3699951171875	138.9199981689453	142.19000244140625	142.19000244140625	1199400
188	2021-04-21	141.42999267578125	144.07000732421875	141.05999755859375	144.0	144.0	587900
189	2021-04-22	143.42999267578125	146.85000610351562	142.8300018310547	145.27000427246094	145.27000427246094	703800
190	2021-04-23	146.1999969482422	148.0800018310547	145.94000244140625	147.33999633789062	147.33999633789062	501800
191	2021-04-26	147.75999450683594	149.49000549316406	147.27000427246094	148.83999633789062	148.83999633789062	661300
192	2021-04-27	148.41000366210938	149.5	146.05999755859375	147.7899932861328	147.7899932861328	634200
193	2021-04-28	147.5	148.42999267578125	146.64999389648438	148.2899932861328	148.2899932861328	631700
194	2021-04-29	141.5399932861328	144.72999572753906	133.05999755859375	133.4199981689453	133.4199981689453	1971200
195	2021-04-30	133.07000732421875	133.97000122070312	130.52000427246094	130.94000244140625	130.94000244140625	1057200
196	2021-05-03	132.02999877929688	132.02999877929688	129.08999633789062	130.25	130.25	1266900
197	2021-05-04	129.72999572753906	130.13999938964844	126.98999786376953	129.99000549316406	129.99000549316406	857800
198	2021-05-05	130.50999450683594	132.77000427246094	129.02000427246094	130.89999389648438	130.89999389648438	769900
199	2021-05-06	129.6300048828125	130.24000549316406	126.95999908447266	130.10000610351562	130.10000610351562	702700
200	2021-05-07	131.99000549316406	133.3699951171875	130.5	131.16000366210938	131.16000366210938	658200
201	2021-05-10	130.42999267578125	131.60000610351562	129.1199951171875	129.13999938964844	129.13999938964844	555600
202	2021-05-11	126.41999816894531	130.9499969482422	125.05999755859375	130.16000366210938	130.16000366210938	502800
203	2021-05-12	127.63999938964844	128.60000610351562	124.93000030517578	125.30000305175781	125.30000305175781	905600
204	2021-05-13	126.98999786376953	127.56999969482422	123.05999755859375	125.38999938964844	125.38999938964844	777700
205	2021-05-14	127.2699966430664	129.8800048828125	125.76000213623047	129.00999450683594	129.00999450683594	741700
206	2021-05-17	127.54000091552734	128.77000427246094	126.13999938964844	127.66000366210938	127.66000366210938	558800
207	2021-05-18	127.62000274658203	130.0399932861328	126.88999938964844	127.83999633789062	127.83999633789062	743400
208	2021-05-19	125.88999938964844	127.19999694824219	124.62999725341797	127.12000274658203	127.12000274658203	558200
209	2021-05-20	128.24000549316406	131.42999267578125	128.0	130.6999969482422	130.6999969482422	539900
210	2021-05-21	132.14999389648438	133.07000732421875	130.3300018310547	130.77000427246094	130.77000427246094	764400
211	2021-05-24	132.5	133.58999633789062	131.50999450683594	132.82000732421875	132.82000732421875	512700
212	2021-05-25	134.41000366210938	135.22000122070312	132.8000030517578	133.02999877929688	133.02999877929688	483000
213	2021-05-26	133.27999877929688	134.1300048828125	132.17999267578125	132.88999938964844	132.88999938964844	453600
214	2021-05-27	133.1199951171875	133.52000427246094	130.64999389648438	133.07000732421875	133.07000732421875	687100
215	2021-05-28	134.08999633789062	135.4600067138672	133.6699981689453	134.13999938964844	134.13999938964844	482800
216	2021-06-01	135.49000549316406	135.6999969482422	131.8000030517578	131.89999389648438	131.89999389648438	503000
217	2021-06-02	131.8300018310547	131.8300018310547	129.36000061035156	130.75999450683594	130.75999450683594	619300
218	2021-06-03	130.75999450683594	131.3699951171875	128.25999450683594	129.5800018310547	129.5800018310547	477700
219	2021-06-04	131.0	134.82000732421875	131.0	132.5399932861328	132.5399932861328	256600
220	2021-06-07	134.8800048828125	134.9199981689453	131.9600067138672	132.57000732421875	132.57000732421875	586200
221	2021-06-08	133.94000244140625	135.72000122070312	133.30999755859375	134.9499969482422	134.9499969482422	445600
222	2021-06-09	135.35000610351562	136.5800018310547	134.49000549316406	134.74000549316406	134.74000549316406	328900
223	2021-06-10	135.0	136.4499969482422	134.50999450683594	136.3699951171875	136.3699951171875	337100
224	2021-06-11	136.97999572753906	137.14999389648438	135.41000366210938	136.4199981689453	136.4199981689453	371000
225	2021-06-14	136.83999633789062	138.05999755859375	136.83999633789062	137.66000366210938	137.66000366210938	263100
226	2021-06-15	138.0	138.35000610351562	136.0800018310547	136.4600067138672	136.4600067138672	285800
227	2021-06-16	136.47000122070312	136.47000122070312	132.38999938964844	134.67999267578125	134.67999267578125	558000
228	2021-06-17	134.30999755859375	135.5	133.7100067138672	134.27000427246094	134.27000427246094	478600
229	2021-06-18	134.13999938964844	134.66000366210938	130.5	131.75	131.75	1008000
230	2021-06-21	131.4600067138672	134.83999633789062	130.22999572753906	134.64999389648438	134.64999389648438	640500
231	2021-06-22	134.64999389648438	135.44000244140625	133.57000732421875	135.19000244140625	135.19000244140625	436100
232	2021-06-23	135.58999633789062	136.6300048828125	134.61000061035156	135.7100067138672	135.7100067138672	408900
233	2021-06-24	137.0	138.47999572753906	136.25	137.74000549316406	137.74000549316406	527500
234	2021-06-25	138.0	139.24000549316406	137.1300048828125	138.69000244140625	138.69000244140625	636500
235	2021-06-28	139.99000549316406	141.16000366210938	139.4499969482422	140.10000610351562	140.10000610351562	562600
236	2021-06-29	140.10000610351562	142.1199951171875	139.33999633789062	141.75999450683594	141.75999450683594	432300
237	2021-06-30	141.38999938964844	142.39999389648438	140.3800048828125	141.25999450683594	141.25999450683594	483900
238	2021-07-01	140.8800048828125	143.25999450683594	140.5	142.97000122070312	142.97000122070312	588200
239	2021-07-02	143.67999267578125	144.1999969482422	142.38999938964844	143.97999572753906	143.97999572753906	425200
240	2021-07-06	144.36000061035156	145.7100067138672	143.57000732421875	145.5800018310547	145.5800018310547	606300
241	2021-07-07	146.0	147.07000732421875	143.4499969482422	144.1199951171875	144.1199951171875	724100
242	2021-07-08	142.0399932861328	143.8699951171875	139.3800048828125	142.86000061035156	142.86000061035156	438600
243	2021-07-09	142.86000061035156	145.52999877929688	142.7899932861328	145.13999938964844	145.13999938964844	465500
244	2021-07-12	145.5	145.64999389648438	142.5	142.8800048828125	142.8800048828125	504600
245	2021-07-13	142.8800048828125	143.8800048828125	141.4199981689453	143.05999755859375	143.05999755859375	348000
246	2021-07-14	144.1300048828125	144.1300048828125	141.77000427246094	142.57000732421875	142.57000732421875	358100
247	2021-07-15	141.9199981689453	142.6300048828125	139.8300018310547	141.27999877929688	141.27999877929688	386800
248	2021-07-16	141.99000549316406	142.74000549316406	139.72999572753906	140.1999969482422	140.1999969482422	469600
249	2021-07-19	138.30999755859375	138.30999755859375	135.35000610351562	136.7100067138672	136.7100067138672	700800
250	2021-07-20	137.30999755859375	143.52000427246094	136.72000122070312	142.9600067138672	142.9600067138672	810600
251	2021-07-21	143.24000549316406	146.66000366210938	142.82000732421875	146.5	146.5	637900
252	2021-07-22	146.77999877929688	148.82000732421875	146.77999877929688	148.27999877929688	148.27999877929688	479800
253	2021-07-23	148.9499969482422	153.72999572753906	148.2899932861328	152.69000244140625	152.69000244140625	943800
254	2021-07-26	151.99000549316406	152.0	148.9499969482422	151.32000732421875	151.32000732421875	592900
255	2021-07-27	150.4199981689453	150.4199981689453	142.44000244140625	143.60000610351562	143.60000610351562	889300
256	2021-07-28	144.0	146.42999267578125	142.9199981689453	145.25	145.25	667100
257	2021-07-29	136.55999755859375	137.5	130.0500030517578	133.02999877929688	133.02999877929688	1725900
258	2021-07-30	133.1199951171875	135.5	131.19000244140625	135.4499969482422	135.4499969482422	1028000
259	2021-08-02	135.67999267578125	135.7899932861328	130.8000030517578	131.07000732421875	131.07000732421875	676200
260	2021-08-03	131.07000732421875	133.27000427246094	130.6699981689453	132.41000366210938	132.41000366210938	622500
261	2021-08-04	132.8699951171875	135.72999572753906	131.89999389648438	135.3000030517578	135.3000030517578	792600
262	2021-08-05	135.47999572753906	137.19000244140625	134.3800048828125	135.5500030517578	135.5500030517578	905900
263	2021-08-06	135.8800048828125	136.3300018310547	134.4499969482422	135.3699951171875	135.3699951171875	502600
264	2021-08-09	135.5500030517578	136.10000610351562	134.66000366210938	135.17999267578125	135.17999267578125	283700
265	2021-08-10	136.17999267578125	137.6699981689453	135.1699981689453	135.77999877929688	135.77999877929688	482800
266	2021-08-11	136.74000549316406	136.74000549316406	133.60000610351562	134.49000549316406	134.49000549316406	304100
267	2021-08-12	134.35000610351562	134.35000610351562	133.0500030517578	133.67999267578125	133.67999267578125	487300
268	2021-08-13	133.86000061035156	134.0800018310547	131.6999969482422	132.00999450683594	132.00999450683594	807800
269	2021-08-16	131.6199951171875	131.6199951171875	129.32000732421875	130.16000366210938	130.16000366210938	891900
270	2021-08-17	129.3000030517578	129.3000030517578	125.94000244140625	127.9800033569336	127.9800033569336	994100
271	2021-08-18	127.22000122070312	128.07000732421875	126.43000030517578	126.56999969482422	126.56999969482422	469500
272	2021-08-19	124.9800033569336	126.47000122070312	124.18000030517578	126.25	126.25	578900
273	2021-08-20	126.44000244140625	128.5	126.02999877929688	128.2899932861328	128.2899932861328	471900
274	2021-08-23	128.9499969482422	130.10000610351562	128.8000030517578	129.89999389648438	129.89999389648438	624100
275	2021-08-24	130.66000366210938	132.49000549316406	130.58999633789062	131.25999450683594	131.25999450683594	344700
276	2021-08-25	131.10000610351562	132.47999572753906	130.5500030517578	131.72000122070312	131.72000122070312	349100
277	2021-08-26	131.27999877929688	131.89999389648438	129.27999877929688	130.17999267578125	130.17999267578125	591300
278	2021-08-27	130.5	132.89999389648438	130.49000549316406	131.97999572753906	131.97999572753906	601200
279	2021-08-30	132.47000122070312	133.0	131.8699951171875	132.47000122070312	132.47000122070312	346400
280	2021-08-31	133.0	133.0	131.10000610351562	131.66000366210938	131.66000366210938	585900
281	2021-09-01	132.60000610351562	134.69000244140625	132.60000610351562	133.11000061035156	133.11000061035156	685500
282	2021-09-02	133.8699951171875	134.60000610351562	131.44000244140625	131.83999633789062	131.83999633789062	356100
283	2021-09-03	131.57000732421875	133.4499969482422	131.25	132.99000549316406	132.99000549316406	354900
284	2021-09-07	133.0	133.64999389648438	129.52999877929688	129.77000427246094	129.77000427246094	527600
285	2021-09-08	130.85000610351562	130.85000610351562	127.70999908447266	129.7899932861328	129.7899932861328	474300
286	2021-09-09	130.11000061035156	130.6699981689453	127.33000183105469	127.38999938964844	127.38999938964844	2543400
287	2021-09-10	127.88999938964844	128.77999877929688	125.4800033569336	125.62000274658203	125.62000274658203	1051800
288	2021-09-13	125.62000274658203	126.41000366210938	122.05000305175781	122.80999755859375	122.80999755859375	1728400
289	2021-09-14	123.94000244140625	125.06999969482422	121.87000274658203	122.44000244140625	122.44000244140625	1020200
290	2021-09-15	122.8499984741211	125.3499984741211	121.6500015258789	125.19999694824219	125.19999694824219	1191700
291	2021-09-16	125.0	125.63999938964844	122.9800033569336	125.5	125.5	633900
292	2021-09-17	125.16000366210938	125.58000183105469	122.52999877929688	123.13999938964844	123.13999938964844	773100
293	2021-09-20	120.27999877929688	121.38999938964844	118.61000061035156	120.73999786376953	120.73999786376953	643600
294	2021-09-21	121.44999694824219	121.47000122070312	119.48999786376953	119.93000030517578	119.93000030517578	536400
295	2021-09-22	120.29000091552734	122.62999725341797	119.8499984741211	121.08999633789062	121.08999633789062	769400
296	2021-09-23	122.33000183105469	125.33999633789062	121.29000091552734	123.83999633789062	123.83999633789062	524900
297	2021-09-24	122.44000244140625	124.1500015258789	122.29000091552734	123.5199966430664	123.5199966430664	347500
298	2021-09-27	123.05000305175781	124.72000122070312	121.83000183105469	124.08000183105469	124.08000183105469	627600
299	2021-09-28	122.5199966430664	123.33999633789062	118.87000274658203	121.0	121.0	754200
300	2021-09-29	121.55999755859375	122.69999694824219	119.5999984741211	120.0	120.0	550600
301	2021-09-30	120.62000274658203	121.76000213623047	119.33000183105469	119.79000091552734	119.79000091552734	813400
302	2021-10-01	120.4000015258789	121.30000305175781	119.70999908447266	120.51000213623047	120.51000213623047	472600
303	2021-10-04	119.98999786376953	120.19999694824219	114.6500015258789	117.51000213623047	117.51000213623047	1076100
304	2021-10-05	117.80000305175781	120.01000213623047	116.93000030517578	119.87000274658203	119.87000274658203	1370600
305	2021-10-06	118.0199966430664	120.16000366210938	117.19999694824219	119.58999633789062	119.58999633789062	616700
306	2021-10-07	120.70999908447266	122.94999694824219	119.69000244140625	120.19999694824219	120.19999694824219	544000
307	2021-10-08	120.48999786376953	121.44000244140625	119.61000061035156	120.04000091552734	120.04000091552734	544500
308	2021-10-11	119.83000183105469	121.12000274658203	117.6500015258789	117.94000244140625	117.94000244140625	467400
309	2021-10-12	118.80000305175781	119.94000244140625	117.01000213623047	117.1500015258789	117.1500015258789	474900
310	2021-10-13	118.16000366210938	121.26000213623047	118.16000366210938	120.68000030517578	120.68000030517578	624900
311	2021-10-14	123.22000122070312	124.44999694824219	122.4800033569336	122.83000183105469	122.83000183105469	550900
312	2021-10-15	123.73999786376953	123.93000030517578	122.70999908447266	123.5	123.5	563600
313	2021-10-18	122.51000213623047	125.20999908447266	122.1500015258789	124.95999908447266	124.95999908447266	639000
314	2021-10-19	126.26000213623047	129.25999450683594	125.69999694824219	129.00999450683594	129.00999450683594	793300
315	2021-10-20	129.2100067138672	129.67999267578125	126.94999694824219	129.47999572753906	129.47999572753906	650900
316	2021-10-21	128.75	129.3699951171875	126.05000305175781	127.98999786376953	127.98999786376953	683900
317	2021-10-22	128.66000366210938	128.9600067138672	126.7699966430664	128.11000061035156	128.11000061035156	431100
318	2021-10-25	128.5	130.36000061035156	127.52999877929688	129.36000061035156	129.36000061035156	416500
319	2021-10-26	129.97999572753906	129.97999572753906	127.44999694824219	127.5999984741211	127.5999984741211	402300
320	2021-10-27	127.61000061035156	128.5399932861328	124.86000061035156	125.01000213623047	125.01000213623047	788300
321	2021-10-28	125.48999786376953	128.63999938964844	124.5999984741211	126.87000274658203	126.87000274658203	873700
322	2021-10-29	126.11000061035156	128.97999572753906	126.08999633789062	127.3499984741211	127.3499984741211	965700
323	2021-11-01	127.55999755859375	128.80999755859375	125.41000366210938	126.80000305175781	126.80000305175781	625900
324	2021-11-02	126.68000030517578	127.0999984741211	124.94999694824219	126.41000366210938	126.41000366210938	768300
325	2021-11-03	125.83999633789062	130.57000732421875	125.12000274658203	129.85000610351562	129.85000610351562	956200
326	2021-11-04	136.0	136.0	117.30000305175781	120.93000030517578	120.93000030517578	2614400
327	2021-11-05	121.91000366210938	127.63999938964844	121.72000122070312	125.94000244140625	125.94000244140625	1047500
328	2021-11-08	125.08999633789062	126.91000366210938	123.5	126.43000030517578	126.43000030517578	728300
329	2021-11-09	126.0199966430664	127.61000061035156	121.75	122.37000274658203	122.37000274658203	755300
330	2021-11-10	121.55000305175781	122.61000061035156	119.62999725341797	120.18000030517578	120.18000030517578	770200
331	2021-11-11	120.97000122070312	121.06999969482422	119.55000305175781	119.79000091552734	119.79000091552734	844700
332	2021-11-12	120.79000091552734	121.94000244140625	119.83999633789062	121.83000183105469	121.83000183105469	579100
333	2021-11-15	122.0	122.36000061035156	119.30999755859375	120.05000305175781	120.05000305175781	552600
334	2021-11-16	119.5	123.7300033569336	118.9000015258789	122.79000091552734	122.79000091552734	911700
335	2021-11-17	122.47000122070312	123.88999938964844	119.62999725341797	119.63999938964844	119.63999938964844	541400
336	2021-11-18	119.80999755859375	120.4800033569336	116.9000015258789	117.44999694824219	117.44999694824219	565700
337	2021-11-19	118.20999908447266	118.66000366210938	117.29000091552734	117.33000183105469	117.33000183105469	516900
338	2021-11-22	117.48999786376953	118.3499984741211	114.52999877929688	115.93000030517578	115.93000030517578	680000
339	2021-11-23	111.12999725341797	111.5999984741211	107.62999725341797	109.72000122070312	109.72000122070312	2215700
340	2021-11-24	108.19999694824219	110.12999725341797	106.72000122070312	110.0	110.0	1496800
341	2021-11-26	108.73999786376953	110.16999816894531	105.51000213623047	105.94000244140625	105.94000244140625	619900
342	2021-11-29	107.87000274658203	111.83999633789062	107.0	110.31999969482422	110.31999969482422	1143700
343	2021-11-30	109.68000030517578	110.98999786376953	105.48999786376953	109.58000183105469	109.58000183105469	1883300
344	2021-12-01	111.44000244140625	112.01000213623047	108.41000366210938	108.83999633789062	108.83999633789062	1131500
345	2021-12-02	108.56999969482422	111.29000091552734	108.12000274658203	110.91000366210938	110.91000366210938	680800
346	2021-12-03	111.19000244140625	113.58000183105469	109.94999694824219	112.88999938964844	112.88999938964844	1839800