Volt/voltron/data/PVH.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	50.75	51.209999084472656	49.810001373291016	50.08000183105469	50.06425857543945	787100
3	2020-07-27	49.66999816894531	50.20000076293945	48.65999984741211	50.119998931884766	50.104244232177734	922200
4	2020-07-28	49.84000015258789	51.70000076293945	49.84000015258789	50.709999084472656	50.69405746459961	1195000
5	2020-07-29	51.380001068115234	52.58000183105469	51.11000061035156	52.15999984741211	52.14360427856445	938100
6	2020-07-30	50.88999938964844	51.029998779296875	49.45000076293945	50.18000030517578	50.16422653198242	1075400
7	2020-07-31	50.16999816894531	50.61000061035156	47.90999984741211	48.65999984741211	48.64470291137695	849800
8	2020-08-03	48.869998931884766	49.689998626708984	47.66999816894531	49.22999954223633	49.21452331542969	1045600
9	2020-08-04	48.65999984741211	49.75	47.209999084472656	47.720001220703125	47.70500183105469	1292100
10	2020-08-05	48.630001068115234	51.630001068115234	48.630001068115234	51.18000030517578	51.163909912109375	1273300
11	2020-08-06	51.790000915527344	51.810001373291016	50.20000076293945	50.650001525878906	50.63407897949219	997400
12	2020-08-07	50.61000061035156	51.83000183105469	49.279998779296875	51.810001373291016	51.79371643066406	812000
13	2020-08-10	52.45000076293945	54.189998626708984	51.9900016784668	54.029998779296875	54.01301574707031	1930900
14	2020-08-11	56.04999923706055	56.849998474121094	54.08000183105469	54.20000076293945	54.18296432495117	1654800
15	2020-08-12	55.09000015258789	55.09000015258789	52.09000015258789	53.540000915527344	53.523170471191406	989300
16	2020-08-13	53.43000030517578	53.84000015258789	52.47999954223633	53.61000061035156	53.59314727783203	964900
17	2020-08-14	53.02000045776367	56.0	52.95000076293945	55.36000061035156	55.34259796142578	945700
18	2020-08-17	55.06999969482422	55.130001068115234	53.15999984741211	54.65999984741211	54.642818450927734	752200
19	2020-08-18	54.15999984741211	54.220001220703125	51.2599983215332	51.5	51.48381042480469	1081700
20	2020-08-19	51.709999084472656	53.0	50.779998779296875	51.040000915527344	51.023956298828125	890300
21	2020-08-20	50.599998474121094	51.9900016784668	50.150001525878906	50.18000030517578	50.16422653198242	820300
22	2020-08-21	50.27000045776367	50.70000076293945	49.599998474121094	50.130001068115234	50.11424255371094	616200
23	2020-08-24	49.959999084472656	53.70000076293945	49.959999084472656	53.65999984741211	53.643131256103516	1534300
24	2020-08-25	54.5	55.06999969482422	52.9900016784668	54.15999984741211	54.142974853515625	905900
25	2020-08-26	54.290000915527344	54.650001525878906	53.0	53.02000045776367	53.003334045410156	825400
26	2020-08-27	53.630001068115234	55.63999938964844	53.630001068115234	55.04999923706055	55.03269577026367	955900
27	2020-08-28	55.31999969482422	57.34000015258789	54.79999923706055	57.2400016784668	57.222007751464844	956300
28	2020-08-31	56.779998779296875	57.130001068115234	55.41999816894531	55.7599983215332	55.742469787597656	1105400
29	2020-09-01	55.470001220703125	57.66999816894531	54.119998931884766	57.650001525878906	57.63187789916992	1560200
30	2020-09-02	58.58000183105469	60.599998474121094	58.2400016784668	59.5099983215332	59.49129104614258	2405400
31	2020-09-03	61.650001525878906	64.70999908447266	60.83000183105469	61.45000076293945	61.43068313598633	3319600
32	2020-09-04	62.72999954223633	63.93000030517578	60.959999084472656	63.41999816894531	63.400062561035156	1785500
33	2020-09-08	61.84000015258789	67.80999755859375	61.720001220703125	66.04000091552734	66.01924133300781	2063900
34	2020-09-09	65.87999725341797	66.16000366210938	63.83000183105469	65.02999877929688	65.00955963134766	1128500
35	2020-09-10	65.5999984741211	68.02999877929688	65.5999984741211	67.05000305175781	67.02892303466797	1408500
36	2020-09-11	67.44999694824219	67.75	66.08000183105469	67.06999969482422	67.04891967773438	1182400
37	2020-09-14	67.80000305175781	71.94999694824219	67.66999816894531	71.4000015258789	71.37755584716797	1559800
38	2020-09-15	71.81999969482422	72.19000244140625	69.0	70.93000030517578	70.90769958496094	1492000
39	2020-09-16	71.72000122070312	73.5999984741211	70.91000366210938	72.08000183105469	72.05734252929688	1516000
40	2020-09-17	70.83000183105469	72.26000213623047	69.27999877929688	70.51000213623047	70.48783874511719	1080500
41	2020-09-18	70.01000213623047	71.19999694824219	67.33000183105469	68.4800033569336	68.4584732055664	2609300
42	2020-09-21	66.19999694824219	66.47000122070312	63.650001525878906	64.68000030517578	64.65966796875	1450900
43	2020-09-22	64.8499984741211	65.86000061035156	63.40999984741211	64.36000061035156	64.33976745605469	1402700
44	2020-09-23	65.5	66.2699966430664	61.95000076293945	62.08000183105469	62.06048583984375	958000
45	2020-09-24	61.79999923706055	62.58000183105469	59.68000030517578	61.880001068115234	61.86054992675781	1213100
46	2020-09-25	61.400001525878906	61.970001220703125	60.880001068115234	61.5	61.48066711425781	952100
47	2020-09-28	63.02000045776367	63.34000015258789	61.689998626708984	61.88999938964844	61.87054443359375	1338500
48	2020-09-29	61.529998779296875	61.689998626708984	58.59000015258789	58.689998626708984	58.67155075073242	1134300
49	2020-09-30	58.97999954223633	61.150001525878906	58.97999954223633	59.63999938964844	59.62125015258789	1708900
50	2020-10-01	60.099998474121094	61.40999984741211	59.560001373291016	60.59000015258789	60.570953369140625	1255800
51	2020-10-02	58.56999969482422	62.2400016784668	58.34000015258789	62.119998931884766	62.10047149658203	1117300
52	2020-10-05	62.88999938964844	64.33999633789062	62.20000076293945	63.790000915527344	63.76994705200195	934400
53	2020-10-06	64.68000030517578	65.31999969482422	61.349998474121094	61.63999938964844	61.62062072753906	883800
54	2020-10-07	62.5	64.83000183105469	62.119998931884766	64.44000244140625	64.41974639892578	1181600
55	2020-10-08	64.87000274658203	67.66000366210938	64.51000213623047	67.61000061035156	67.5887451171875	969200
56	2020-10-09	68.0999984741211	68.4800033569336	65.54000091552734	66.12999725341797	66.10920715332031	1113100
57	2020-10-12	66.5	66.5	65.12000274658203	65.58999633789062	65.56937408447266	754100
58	2020-10-13	64.94999694824219	66.19999694824219	62.06999969482422	62.540000915527344	62.52033996582031	1555700
59	2020-10-14	62.54999923706055	63.779998779296875	61.880001068115234	62.209999084472656	62.19044494628906	730700
60	2020-10-15	61.189998626708984	63.959999084472656	60.61000061035156	63.86000061035156	63.839927673339844	1042700
61	2020-10-16	64.20999908447266	64.62999725341797	62.09000015258789	62.15999984741211	62.14046096801758	1145400
62	2020-10-19	62.849998474121094	64.33000183105469	61.9900016784668	62.04999923706055	62.030494689941406	1165800
63	2020-10-20	62.560001373291016	64.05999755859375	61.220001220703125	61.59000015258789	61.570640563964844	821200
64	2020-10-21	61.290000915527344	62.790000915527344	60.63999938964844	61.41999816894531	61.400691986083984	848400
65	2020-10-22	61.619998931884766	65.05999755859375	61.619998931884766	64.9800033569336	64.95957946777344	912200
66	2020-10-23	65.87999725341797	65.87999725341797	63.77000045776367	64.94000244140625	64.91958618164062	943800
67	2020-10-26	64.55000305175781	64.55999755859375	61.0099983215332	62.279998779296875	62.26042175292969	1067300
68	2020-10-27	62.13999938964844	63.400001525878906	60.93000030517578	60.9900016784668	60.970829010009766	669900
69	2020-10-28	59.0	60.290000915527344	58.369998931884766	58.5099983215332	58.49160385131836	986300
70	2020-10-29	58.459999084472656	61.75	57.56999969482422	61.119998931884766	61.10078430175781	2277700
71	2020-10-30	61.189998626708984	61.29999923706055	57.349998474121094	58.290000915527344	58.27167892456055	1450300
72	2020-11-02	59.33000183105469	61.290000915527344	58.66999816894531	59.77000045776367	59.75121307373047	1750400
73	2020-11-03	60.7599983215332	63.90999984741211	60.529998779296875	63.20000076293945	63.18013381958008	1413800
74	2020-11-04	62.220001220703125	63.150001525878906	60.5099983215332	61.08000183105469	61.0608024597168	983700
75	2020-11-05	61.529998779296875	62.709999084472656	60.79999923706055	62.439998626708984	62.420372009277344	1188300
76	2020-11-06	61.970001220703125	62.9900016784668	58.81999969482422	59.099998474121094	59.0814208984375	1371000
77	2020-11-09	66.16000366210938	73.23999786376953	66.1500015258789	70.83999633789062	70.8177261352539	2402400
78	2020-11-10	71.30000305175781	73.36000061035156	70.69999694824219	71.9000015258789	71.87739562988281	1219500
79	2020-11-11	72.88999938964844	72.94000244140625	67.02999877929688	67.63999938964844	67.61873626708984	1640600
80	2020-11-12	67.26000213623047	67.9000015258789	64.19999694824219	65.37000274658203	65.34945678710938	1145000
81	2020-11-13	66.62000274658203	70.69000244140625	66.58999633789062	70.08999633789062	70.06796264648438	779500
82	2020-11-16	74.0	75.83000183105469	72.43000030517578	75.5199966430664	75.49625396728516	1588300
83	2020-11-17	74.29000091552734	79.44999694824219	73.81999969482422	78.94000244140625	78.9151840209961	1457600
84	2020-11-18	79.5	81.12999725341797	78.4800033569336	78.66999816894531	78.64527130126953	989200
85	2020-11-19	77.16000366210938	80.31999969482422	76.05000305175781	78.77999877929688	78.75523376464844	1104500
86	2020-11-20	78.54000091552734	79.0	75.0999984741211	76.76000213623047	76.73587036132812	1065700
87	2020-11-23	78.62999725341797	81.4000015258789	77.66999816894531	81.0999984741211	81.07450103759766	1111800
88	2020-11-24	85.70999908447266	87.4000015258789	82.83000183105469	86.37999725341797	86.35284423828125	1496100
89	2020-11-25	84.56999969482422	84.93000030517578	82.83000183105469	84.72000122070312	84.69336700439453	1130700
90	2020-11-27	85.0	85.0199966430664	83.13999938964844	83.87000274658203	83.84363555908203	633700
91	2020-11-30	84.56999969482422	84.76000213623047	79.44999694824219	79.48999786376953	79.46501159667969	1388100
92	2020-12-01	82.3499984741211	84.06999969482422	80.52999877929688	81.80000305175781	81.7742919921875	1957600
93	2020-12-02	80.54000091552734	84.0999984741211	79.44999694824219	83.29000091552734	83.2638168334961	1613900
94	2020-12-03	83.33999633789062	90.94999694824219	82.5	88.13999938964844	88.11228942871094	2393300
95	2020-12-04	88.73999786376953	91.75	87.58000183105469	91.52999877929688	91.50122833251953	2048100
96	2020-12-07	90.83999633789062	92.68000030517578	89.72000122070312	92.26000213623047	92.23100280761719	1069200
97	2020-12-08	90.44000244140625	92.77999877929688	90.31999969482422	91.68000030517578	91.65117645263672	1264000
98	2020-12-09	92.12000274658203	94.48999786376953	90.5199966430664	93.66000366210938	93.63056182861328	1241000
99	2020-12-10	94.30999755859375	96.08999633789062	93.12999725341797	94.63999938964844	94.6102523803711	1197500
100	2020-12-11	96.29000091552734	96.69999694824219	92.94999694824219	94.33000183105469	94.30034637451172	909200
101	2020-12-14	96.0	96.3499984741211	93.3499984741211	93.5999984741211	93.57057189941406	1167700
102	2020-12-15	93.76000213623047	95.58999633789062	92.23999786376953	95.52999877929688	95.49996948242188	635600
103	2020-12-16	95.04000091552734	96.01000213623047	92.91000366210938	94.36000061035156	94.33033752441406	977800
104	2020-12-17	94.6500015258789	97.12000274658203	93.31999969482422	96.4000015258789	96.36969757080078	892200
105	2020-12-18	95.75	97.45999908447266	94.44999694824219	95.26000213623047	95.23005676269531	1447700
106	2020-12-21	93.66000366210938	95.76000213623047	91.66999816894531	94.63999938964844	94.6102523803711	901400
107	2020-12-22	94.37000274658203	94.63999938964844	91.25	91.68000030517578	91.65117645263672	653200
108	2020-12-23	92.29000091552734	95.16000366210938	92.29000091552734	94.58000183105469	94.5502700805664	670200
109	2020-12-24	94.62000274658203	94.62000274658203	92.44000244140625	93.81999969482422	93.7905044555664	295700
110	2020-12-28	95.0	96.04000091552734	93.94999694824219	94.91000366210938	94.88016510009766	513500
111	2020-12-29	94.9000015258789	94.91000366210938	92.12999725341797	93.44000244140625	93.41062927246094	428500
112	2020-12-30	94.54000091552734	96.87999725341797	94.26000213623047	95.5199966430664	95.4899673461914	417700
113	2020-12-31	94.5999984741211	95.72000122070312	93.55999755859375	93.88999938964844	93.86048126220703	491800
114	2021-01-04	97.33999633789062	97.4800033569336	93.69999694824219	96.5	96.46966552734375	2440300
115	2021-01-05	95.36000061035156	97.87999725341797	95.36000061035156	96.62000274658203	96.58963012695312	1089400
116	2021-01-06	97.58999633789062	104.12000274658203	97.54000091552734	102.7699966430664	102.7376937866211	1292500
117	2021-01-07	102.22000122070312	107.87000274658203	102.22000122070312	105.5	105.46683502197266	1398800
118	2021-01-08	105.93000030517578	106.11000061035156	102.7300033569336	103.97000122070312	103.93731689453125	873400
119	2021-01-11	101.83000183105469	105.20999908447266	101.23999786376953	104.58000183105469	104.54712677001953	603100
120	2021-01-12	105.19999694824219	108.83999633789062	104.7699966430664	108.79000091552734	108.75580596923828	738300
121	2021-01-13	107.4000015258789	108.2300033569336	104.62999725341797	104.83999633789062	104.80703735351562	719700
122	2021-01-14	105.27999877929688	105.9800033569336	100.86000061035156	101.2300033569336	101.19818115234375	917700
123	2021-01-15	100.05000305175781	101.6500015258789	98.25	100.27999877929688	100.24847412109375	755800
124	2021-01-19	100.5	101.81999969482422	96.61000061035156	97.31999969482422	97.2894058227539	751400
125	2021-01-20	98.0	100.7300033569336	97.69000244140625	99.2300033569336	99.19880676269531	702000
126	2021-01-21	99.63999938964844	100.2699966430664	98.51000213623047	99.37999725341797	99.3487548828125	692000
127	2021-01-22	97.80999755859375	99.69000244140625	96.83000183105469	97.79000091552734	97.75926208496094	692700
128	2021-01-25	96.87000274658203	97.81999969482422	92.87999725341797	95.8499984741211	95.81986999511719	986800
129	2021-01-26	96.91999816894531	96.91999816894531	91.20999908447266	91.5199966430664	91.49122619628906	960900
130	2021-01-27	89.37000274658203	89.7699966430664	84.55999755859375	85.11000061035156	85.08324432373047	1549900
131	2021-01-28	86.8499984741211	90.5999984741211	86.0	88.72000122070312	88.69210815429688	1110700
132	2021-01-29	88.08999633789062	88.83000183105469	84.41000366210938	85.26000213623047	85.23320007324219	880500
133	2021-02-01	82.66999816894531	84.98999786376953	78.76000213623047	82.44999694824219	82.42407989501953	3213200
134	2021-02-02	84.0	87.04000091552734	83.54000091552734	85.61000061035156	85.58309173583984	2040300
135	2021-02-03	86.44000244140625	88.5	85.43000030517578	87.5999984741211	87.57246398925781	860900
136	2021-02-04	88.36000061035156	93.05000305175781	88.0999984741211	92.61000061035156	92.58088684082031	1283800
137	2021-02-05	94.02999877929688	95.31999969482422	93.4000015258789	95.19000244140625	95.16007995605469	774100
138	2021-02-08	95.93000030517578	96.47000122070312	94.33999633789062	95.23999786376953	95.2100601196289	919900
139	2021-02-09	94.51000213623047	95.19000244140625	93.58000183105469	93.79000091552734	93.7605209350586	763200
140	2021-02-10	94.83999633789062	97.0199966430664	93.13999938964844	95.86000061035156	95.82986450195312	623200
141	2021-02-11	95.48999786376953	97.76000213623047	94.5199966430664	97.72000122070312	97.68928527832031	673800
142	2021-02-12	96.83999633789062	97.27999877929688	95.37000274658203	96.1500015258789	96.1197738647461	539800
143	2021-02-16	96.63999938964844	97.87999725341797	95.76000213623047	97.58000183105469	97.54932403564453	839600
144	2021-02-17	97.0	97.08999633789062	93.02999877929688	93.44999694824219	93.42062377929688	1106800
145	2021-02-18	92.63999938964844	92.9000015258789	89.33000183105469	91.08999633789062	91.06136322021484	746700
146	2021-02-19	91.41000366210938	94.20999908447266	91.33999633789062	93.9800033569336	93.9504623413086	1084200
147	2021-02-22	94.5999984741211	98.19999694824219	93.41999816894531	97.4800033569336	97.4493637084961	775900
148	2021-02-23	97.27999877929688	97.88999938964844	93.9000015258789	97.05999755859375	97.02948760986328	721900
149	2021-02-24	97.72000122070312	102.52999877929688	97.18000030517578	102.29000091552734	102.25784301757812	1277300
150	2021-02-25	102.81999969482422	104.29000091552734	99.58999633789062	99.91999816894531	99.88858795166016	749600
151	2021-02-26	100.0199966430664	101.05999755859375	96.4800033569336	99.95999908447266	99.92857360839844	800200
152	2021-03-01	102.2699966430664	102.62999725341797	100.0	100.20999908447266	100.17849731445312	1108100
153	2021-03-02	99.80000305175781	102.83999633789062	99.56999969482422	102.11000061035156	102.0779037475586	596400
154	2021-03-03	102.54000091552734	106.33000183105469	101.70999908447266	104.25	104.21723175048828	1000900
155	2021-03-04	103.9800033569336	104.73999786376953	96.68000030517578	99.55000305175781	99.51870727539062	1117300
156	2021-03-05	100.6500015258789	105.02999877929688	97.44000244140625	104.38999938964844	104.35718536376953	1089900
157	2021-03-08	105.5199966430664	110.88999938964844	105.30000305175781	106.75	106.71644592285156	1228300
158	2021-03-09	106.44000244140625	107.95999908447266	103.94000244140625	104.12999725341797	104.0972671508789	673900
159	2021-03-10	104.62999725341797	106.48999786376953	103.27999877929688	105.36000061035156	105.3268814086914	776100
160	2021-03-11	105.73999786376953	106.79000091552734	103.91999816894531	104.9800033569336	104.9469985961914	653000
161	2021-03-12	106.0	108.80000305175781	105.81999969482422	107.30000305175781	107.26627349853516	690300
162	2021-03-15	106.94999694824219	108.69000244140625	105.83999633789062	108.44000244140625	108.40591430664062	661600
163	2021-03-16	107.98999786376953	109.0	104.20999908447266	106.0	105.9666748046875	898600
164	2021-03-17	106.2300033569336	106.80000305175781	102.19999694824219	105.0	104.96699523925781	827000
165	2021-03-18	106.23999786376953	110.55999755859375	104.9000015258789	105.4000015258789	105.36686706542969	851200
166	2021-03-19	104.11000061035156	107.75	102.44999694824219	105.77999877929688	105.74674987792969	973100
167	2021-03-22	105.52999877929688	105.62000274658203	101.80000305175781	103.47000122070312	103.4374771118164	700200
168	2021-03-23	101.37000274658203	101.6500015258789	93.76000213623047	94.94000244140625	94.91015625	1696300
169	2021-03-24	96.70999908447266	99.79000091552734	95.5999984741211	95.69000244140625	95.65991973876953	1326700
170	2021-03-25	93.97000122070312	98.69000244140625	91.48999786376953	98.25	98.2191162109375	1093900
171	2021-03-26	99.75	102.75	99.0	101.9000015258789	101.86796569824219	929800
172	2021-03-29	101.13999938964844	102.33999633789062	97.44000244140625	97.95999908447266	97.92920684814453	1102500
173	2021-03-30	97.5	100.86000061035156	97.3499984741211	100.12000274658203	100.08853149414062	1119400
174	2021-03-31	100.58999633789062	107.44999694824219	100.0999984741211	105.69999694824219	105.6667709350586	1509100
175	2021-04-01	105.0	105.93000030517578	99.68000030517578	100.9800033569336	100.94825744628906	1398700
176	2021-04-05	102.41000366210938	105.05999755859375	100.98999786376953	104.30000305175781	104.26721954345703	1123600
177	2021-04-06	103.62999725341797	105.66000366210938	103.2699966430664	104.08000183105469	104.04728698730469	1037900
178	2021-04-07	104.87000274658203	105.66000366210938	102.55999755859375	102.94999694824219	102.91763305664062	610200
179	2021-04-08	102.4800033569336	104.73999786376953	101.16999816894531	104.55999755859375	104.52713012695312	636200
180	2021-04-09	105.0999984741211	110.63999938964844	104.48999786376953	110.5	110.46526336669922	1708000
181	2021-04-12	110.12000274658203	114.18000030517578	110.0199966430664	113.0999984741211	113.06444549560547	1827300
182	2021-04-13	112.11000061035156	112.30999755859375	107.26000213623047	108.29000091552734	108.2559585571289	1937300
183	2021-04-14	107.80000305175781	109.9800033569336	107.01000213623047	107.73999786376953	107.70613098144531	775000
184	2021-04-15	109.1500015258789	109.1500015258789	106.37999725341797	107.19000244140625	107.15630340576172	787100
185	2021-04-16	108.51000213623047	109.0	105.3499984741211	106.16999816894531	106.1366195678711	1048800
186	2021-04-19	105.33000183105469	106.75	103.33999633789062	103.93000030517578	103.89733123779297	1034700
187	2021-04-20	102.93000030517578	103.2699966430664	99.56999969482422	101.9000015258789	101.86796569824219	1722900
188	2021-04-21	101.6500015258789	107.9000015258789	101.29000091552734	107.55000305175781	107.51619720458984	1563800
189	2021-04-22	108.26000213623047	109.94999694824219	106.72000122070312	107.01000213623047	106.97636413574219	987400
190	2021-04-23	108.31999969482422	109.9000015258789	106.26000213623047	109.44000244140625	109.40560150146484	722200
191	2021-04-26	110.0	112.3499984741211	107.48999786376953	108.48999786376953	108.45589447021484	739000
192	2021-04-27	108.48999786376953	111.80999755859375	107.86000061035156	111.44000244140625	111.40496826171875	544000
193	2021-04-28	111.27999877929688	114.23999786376953	110.69000244140625	113.5	113.46431732177734	1280800
194	2021-04-29	114.98999786376953	116.0	113.37999725341797	114.05000305175781	114.01415252685547	924800
195	2021-04-30	113.55999755859375	114.38999938964844	111.87000274658203	113.18000030517578	113.14442443847656	776800
196	2021-05-03	114.31999969482422	117.19999694824219	113.66000366210938	116.63999938964844	116.60333251953125	696100
197	2021-05-04	116.56999969482422	116.98999786376953	114.45999908447266	116.23999786376953	116.20346069335938	509600
198	2021-05-05	116.98999786376953	118.6500015258789	116.4800033569336	117.38999938964844	117.35309600830078	557900
199	2021-05-06	118.31999969482422	118.5	114.75	115.77999877929688	115.74360656738281	618700
200	2021-05-07	114.79000091552734	119.79000091552734	114.58000183105469	118.66999816894531	118.6326904296875	752800
201	2021-05-10	118.77999877929688	121.18000030517578	114.81999969482422	115.01000213623047	114.97384643554688	953900
202	2021-05-11	112.83999633789062	114.02999877929688	110.04000091552734	111.79000091552734	111.7548599243164	905900
203	2021-05-12	111.27999877929688	112.4800033569336	105.44000244140625	105.94999694824219	105.91669464111328	795400
204	2021-05-13	106.63999938964844	109.66000366210938	105.87000274658203	107.63999938964844	107.60616302490234	518600
205	2021-05-14	108.45999908447266	113.77999877929688	108.45999908447266	113.36000061035156	113.3243637084961	965200
206	2021-05-17	113.37999725341797	116.88999938964844	111.79000091552734	116.4800033569336	116.44338989257812	624700
207	2021-05-18	116.72000122070312	117.9800033569336	115.45999908447266	116.66999816894531	116.6333236694336	1530800
208	2021-05-19	114.1500015258789	114.1500015258789	110.58999633789062	112.66000366210938	112.62458801269531	808900
209	2021-05-20	112.19999694824219	113.0199966430664	106.33999633789062	110.02999877929688	109.99540710449219	1240600
210	2021-05-21	110.58999633789062	111.12000274658203	108.58999633789062	109.25	109.21566009521484	789700
211	2021-05-24	109.83999633789062	110.94999694824219	108.05000305175781	110.11000061035156	110.07538604736328	570200
212	2021-05-25	111.12000274658203	112.8499984741211	110.02999877929688	110.26000213623047	110.225341796875	595500
213	2021-05-26	111.3499984741211	114.70999908447266	110.43000030517578	114.37000274658203	114.33405303955078	543500
214	2021-05-27	116.1500015258789	116.9800033569336	114.80000305175781	116.62999725341797	116.59333038330078	550900
215	2021-05-28	117.55999755859375	117.55999755859375	112.7699966430664	114.81999969482422	114.78390502929688	815800
216	2021-06-01	115.75	116.44999694824219	113.20999908447266	114.11000061035156	114.07412719726562	1339100
217	2021-06-02	114.19999694824219	114.36000061035156	108.63999938964844	109.41000366210938	109.3756103515625	2081600
218	2021-06-03	110.86000061035156	112.16000366210938	107.30000305175781	110.58999633789062	110.55522918701172	2079300
219	2021-06-04	111.20999908447266	111.33999633789062	106.66999816894531	110.04000091552734	110.00540924072266	973800
220	2021-06-07	111.58000183105469	113.22000122070312	110.55999755859375	110.66000366210938	110.62521362304688	777400
221	2021-06-08	110.41999816894531	113.52999877929688	109.58999633789062	112.91999816894531	112.8844985961914	472900
222	2021-06-09	112.87000274658203	113.11000061035156	110.58000183105469	110.8499984741211	110.81515502929688	561600
223	2021-06-10	111.48999786376953	112.26000213623047	108.52999877929688	108.72000122070312	108.68582153320312	608900
224	2021-06-11	109.4800033569336	113.08999633789062	109.2699966430664	113.04000091552734	113.00446319580078	666900
225	2021-06-14	112.63999938964844	113.22000122070312	108.43000030517578	108.9800033569336	108.94574737548828	947000
226	2021-06-15	109.04000091552734	109.47000122070312	106.80000305175781	108.9800033569336	108.94574737548828	490600
227	2021-06-16	108.33999633789062	109.2300033569336	106.11000061035156	108.58000183105469	108.54586791992188	451900
228	2021-06-17	108.55000305175781	108.81999969482422	103.18000030517578	105.23999786376953	105.20691680908203	930800
229	2021-06-18	102.7699966430664	104.94000244140625	101.41999816894531	101.70999908447266	101.67802429199219	1656500
230	2021-06-21	103.16000366210938	104.81999969482422	102.37000274658203	103.87999725341797	103.84734344482422	945400
231	2021-06-22	103.16000366210938	105.19000244140625	101.62000274658203	104.7300033569336	104.69708251953125	464500
232	2021-06-23	105.51000213623047	109.77999877929688	105.5	107.7699966430664	107.73612213134766	1458300
233	2021-06-24	107.7300033569336	109.62000274658203	106.5	108.30999755859375	108.27594757080078	867400
234	2021-06-25	108.5	111.23999786376953	108.5	110.91000366210938	110.87513732910156	1716300
235	2021-06-28	110.55000305175781	110.66000366210938	106.12999725341797	106.2699966430664	106.23658752441406	1126400
236	2021-06-29	106.51000213623047	107.69999694824219	104.83000183105469	105.0	104.96699523925781	741000
237	2021-06-30	105.02999877929688	107.75	104.30000305175781	107.58999633789062	107.5561752319336	677200
238	2021-07-01	108.81999969482422	110.6500015258789	108.08999633789062	109.9000015258789	109.8654556274414	702600
239	2021-07-02	110.0	110.0	108.33999633789062	109.33999633789062	109.30562591552734	483400
240	2021-07-06	108.70999908447266	108.72000122070312	104.7699966430664	106.80000305175781	106.76643371582031	829500
241	2021-07-07	105.66999816894531	107.12999725341797	102.19999694824219	103.73999786376953	103.70738983154297	827100
242	2021-07-08	101.33999633789062	103.01000213623047	98.83000183105469	102.95999908447266	102.9276351928711	1390200
243	2021-07-09	105.68000030517578	108.66999816894531	104.98999786376953	108.05000305175781	108.01603698730469	863400
244	2021-07-12	106.01000213623047	108.2300033569336	104.76000213623047	107.7300033569336	107.69613647460938	549700
245	2021-07-13	106.80999755859375	107.06999969482422	103.69000244140625	104.66999816894531	104.63709259033203	734400
246	2021-07-14	106.36000061035156	107.38999938964844	103.12000274658203	103.3499984741211	103.31751251220703	733800
247	2021-07-15	101.80000305175781	102.55999755859375	99.13999938964844	100.8499984741211	100.81829833984375	1063100
248	2021-07-16	101.61000061035156	102.04000091552734	96.70999908447266	98.0	97.96919250488281	2109700
249	2021-07-19	94.70999908447266	96.06999969482422	92.47000122070312	93.80000305175781	93.77051544189453	1569800
250	2021-07-20	93.7300033569336	100.38999938964844	92.79000091552734	99.80000305175781	99.76863098144531	1145700
251	2021-07-21	100.69999694824219	104.43000030517578	100.62999725341797	101.80000305175781	101.76800537109375	677900
252	2021-07-22	101.79000091552734	101.95999908447266	100.0999984741211	101.36000061035156	101.32814025878906	798600
253	2021-07-23	102.79000091552734	103.68000030517578	100.9800033569336	101.9000015258789	101.86796569824219	588200
254	2021-07-26	102.04000091552734	104.04000091552734	101.77999877929688	103.80000305175781	103.76737213134766	446500
255	2021-07-27	102.87000274658203	103.5999984741211	101.1500015258789	102.25	102.21785736083984	442200
256	2021-07-28	103.05000305175781	104.3499984741211	99.9800033569336	101.63999938964844	101.60804748535156	443500
257	2021-07-29	103.47000122070312	104.66999816894531	102.91000366210938	103.44999694824219	103.41748046875	491200
258	2021-07-30	103.43000030517578	107.4000015258789	102.9800033569336	104.62000274658203	104.58711242675781	1037900
259	2021-08-02	105.91999816894531	109.5199966430664	104.16999816894531	104.29000091552734	104.25721740722656	692800
260	2021-08-03	106.0199966430664	110.6500015258789	104.16999816894531	109.36000061035156	109.32562255859375	1218600
261	2021-08-04	107.83999633789062	109.55999755859375	105.6500015258789	105.77999877929688	105.74674987792969	740600
262	2021-08-05	106.41999816894531	108.97000122070312	105.94999694824219	108.93000030517578	108.89575958251953	628000
263	2021-08-06	110.80999755859375	111.8499984741211	109.7300033569336	110.23999786376953	110.2053451538086	574000
264	2021-08-09	109.11000061035156	109.61000061035156	107.5999984741211	108.05999755859375	108.02603149414062	550900
265	2021-08-10	107.5999984741211	112.83000183105469	107.5199966430664	110.9800033569336	110.94511413574219	643300
266	2021-08-11	110.91999816894531	114.37000274658203	109.98999786376953	113.8499984741211	113.814208984375	626200
267	2021-08-12	114.23999786376953	114.76000213623047	112.58000183105469	114.2699966430664	114.23407745361328	452500
268	2021-08-13	113.88999938964844	116.69000244140625	113.18000030517578	116.62000274658203	116.58334350585938	677100
269	2021-08-16	114.9000015258789	115.12999725341797	112.62000274658203	112.80000305175781	112.76454162597656	657900
270	2021-08-17	110.4800033569336	110.83999633789062	105.41999816894531	106.69999694824219	106.66645812988281	968100
271	2021-08-18	105.79000091552734	108.47000122070312	104.5999984741211	106.12999725341797	106.09663391113281	908800
272	2021-08-19	102.9800033569336	107.0999984741211	102.94999694824219	105.38999938964844	105.35687255859375	957500
273	2021-08-20	105.83000183105469	106.94999694824219	102.3499984741211	104.55000305175781	104.51713562011719	1926500
274	2021-08-23	106.6500015258789	108.94000244140625	104.30999755859375	107.12000274658203	107.0863265991211	1737700
275	2021-08-24	107.55000305175781	112.29000091552734	107.55000305175781	110.62000274658203	110.5852279663086	1570000
276	2021-08-25	110.45999908447266	111.30999755859375	107.8499984741211	110.44999694824219	110.41527557373047	1713100
277	2021-08-26	111.0999984741211	111.0999984741211	104.38999938964844	105.77999877929688	105.74674987792969	1091200
278	2021-08-27	105.88999938964844	109.61000061035156	105.5999984741211	108.87000274658203	108.83577728271484	907700
279	2021-08-30	109.56999969482422	109.75	106.52999877929688	106.69999694824219	106.66645812988281	1047600
280	2021-08-31	106.05999755859375	107.23999786376953	103.5999984741211	104.79000091552734	104.7570571899414	1344900
281	2021-09-01	118.83999633789062	121.55999755859375	117.45999908447266	120.58000183105469	120.54209899902344	3713300
282	2021-09-02	121.37000274658203	121.94000244140625	118.37000274658203	119.73999786376953	119.70235443115234	1999200
283	2021-09-03	119.29000091552734	120.12000274658203	114.37000274658203	115.18000030517578	115.14379119873047	1158200
284	2021-09-07	114.91000366210938	115.05000305175781	111.7300033569336	112.69999694824219	112.66456604003906	957000
285	2021-09-08	111.62000274658203	112.16999816894531	107.22000122070312	108.56999969482422	108.53587341308594	1719700
286	2021-09-09	108.69999694824219	111.5999984741211	107.91999816894531	110.77999877929688	110.74517822265625	905800
287	2021-09-10	112.36000061035156	113.9800033569336	109.08999633789062	109.12999725341797	109.09569549560547	887700
288	2021-09-13	110.5	112.33999633789062	109.02999877929688	111.23999786376953	111.20503234863281	844400
289	2021-09-14	111.69000244140625	111.69000244140625	107.31999969482422	109.08999633789062	109.05570220947266	784800
290	2021-09-15	108.63999938964844	110.20999908447266	107.16999816894531	109.97000122070312	109.93543243408203	600900
291	2021-09-16	110.0	112.0	110.0	110.19000244140625	110.15536499023438	814800
292	2021-09-17	109.38999938964844	111.80000305175781	108.7699966430664	109.9800033569336	109.94542694091797	1098900
293	2021-09-20	106.73999786376953	107.83000183105469	104.33000183105469	106.41999816894531	106.38654327392578	940600
294	2021-09-21	108.16999816894531	108.7300033569336	104.79000091552734	105.48999786376953	105.45683288574219	745600
295	2021-09-22	107.13999938964844	109.43000030517578	106.6500015258789	107.55999755859375	107.52618408203125	692200
296	2021-09-23	109.37000274658203	113.72000122070312	108.98999786376953	111.69999694824219	111.66488647460938	899500
297	2021-09-24	110.0	111.6500015258789	108.81999969482422	110.4800033569336	110.44527435302734	795900
298	2021-09-27	111.12000274658203	115.19000244140625	111.12000274658203	113.37999725341797	113.34435272216797	916800
299	2021-09-28	113.37000274658203	114.5	111.76000213623047	111.95999908447266	111.9248046875	1043900
300	2021-09-29	112.95999908447266	112.95999908447266	108.30999755859375	109.37999725341797	109.34561157226562	721500
301	2021-09-30	108.81999969482422	109.54000091552734	102.58000183105469	102.79000091552734	102.7576904296875	1674500
302	2021-10-01	104.66999816894531	106.38999938964844	102.5999984741211	106.18000030517578	106.14662170410156	1244700
303	2021-10-04	106.7300033569336	111.12000274658203	106.63999938964844	107.45999908447266	107.42621612548828	1125500
304	2021-10-05	108.97000122070312	112.0	108.25	108.41000366210938	108.37592315673828	1378900
305	2021-10-06	105.62000274658203	107.45999908447266	102.76000213623047	104.36000061035156	104.32719421386719	1157300
306	2021-10-07	107.12000274658203	109.61000061035156	106.12999725341797	107.0	106.96636199951172	799900
307	2021-10-08	106.41999816894531	107.0	103.93000030517578	104.75	104.71707153320312	762100
308	2021-10-11	104.58000183105469	106.62000274658203	104.12000274658203	104.1500015258789	104.11726379394531	745400
309	2021-10-12	104.05000305175781	107.4800033569336	104.05000305175781	106.76000213623047	106.7264404296875	653000
310	2021-10-13	107.18000030517578	108.3499984741211	105.80000305175781	107.55999755859375	107.52618408203125	478900
311	2021-10-14	109.16999816894531	111.30999755859375	108.44999694824219	110.30999755859375	110.27532196044922	799100
312	2021-10-15	111.19999694824219	112.38999938964844	109.69000244140625	110.01000213623047	109.97541809082031	804200
313	2021-10-18	108.91999816894531	109.7300033569336	107.51000213623047	109.5	109.465576171875	542000
314	2021-10-19	110.27999877929688	111.22000122070312	108.58999633789062	110.3499984741211	110.3153076171875	893500
315	2021-10-20	109.37000274658203	113.5	109.37000274658203	111.13999938964844	111.10506439208984	588900
316	2021-10-21	111.58000183105469	114.77999877929688	111.58000183105469	112.70999908447266	112.67456817626953	796800
317	2021-10-22	112.19999694824219	113.0999984741211	110.41999816894531	111.95999908447266	111.9248046875	626900
318	2021-10-25	112.44999694824219	113.61000061035156	111.73999786376953	112.20999908447266	112.17472839355469	558200
319	2021-10-26	113.12000274658203	114.13999938964844	111.66999816894531	111.75	111.71487426757812	571300
320	2021-10-27	111.27999877929688	111.47000122070312	109.08999633789062	109.12000274658203	109.08570098876953	541100
321	2021-10-28	109.62999725341797	110.97000122070312	109.04000091552734	109.63999938964844	109.60552978515625	563600
322	2021-10-29	108.9000015258789	110.76000213623047	108.47000122070312	109.33000183105469	109.2956314086914	551600
323	2021-11-01	109.80999755859375	113.8499984741211	109.80999755859375	113.44999694824219	113.41433715820312	893700
324	2021-11-02	113.7300033569336	114.5	112.29000091552734	112.66000366210938	112.62458801269531	678400
325	2021-11-03	113.70999908447266	119.05000305175781	113.33999633789062	118.62000274658203	118.58271026611328	1542200
326	2021-11-04	119.29000091552734	121.94000244140625	118.62000274658203	119.55999755859375	119.52241516113281	672000
327	2021-11-05	121.98999786376953	125.41999816894531	121.80999755859375	122.91000366210938	122.87136840820312	890600
328	2021-11-08	123.04000091552734	124.1500015258789	122.08000183105469	122.5999984741211	122.56145477294922	528500
329	2021-11-09	122.19999694824219	124.0	121.31999969482422	122.80000305175781	122.76139831542969	521200
330	2021-11-10	122.0199966430664	123.72000122070312	120.30000305175781	120.87999725341797	120.84199523925781	541200
331	2021-11-11	121.3499984741211	123.43000030517578	121.3499984741211	121.83999633789062	121.80169677734375	616200
332	2021-11-12	122.30999755859375	122.56999969482422	120.22000122070312	120.27999877929688	120.2421875	482000
333	2021-11-15	121.5	121.95999908447266	119.70999908447266	120.62000274658203	120.58208465576172	671000
334	2021-11-16	120.83999633789062	123.61000061035156	120.63999938964844	123.26000213623047	123.22125244140625	535800
335	2021-11-17	123.04000091552734	124.22000122070312	121.0199966430664	122.63999938964844	122.60144805908203	419000
336	2021-11-18	123.7300033569336	124.5	120.31999969482422	121.29000091552734	121.25186920166016	585800
337	2021-11-19	119.0	119.48999786376953	116.8499984741211	116.98999786376953	116.9532241821289	743100
338	2021-11-22	117.55999755859375	120.6500015258789	116.66000366210938	119.29000091552734	119.25250244140625	598100
339	2021-11-23	118.91000366210938	120.73999786376953	117.0	119.54000091552734	119.54000091552734	643900
340	2021-11-24	117.83000183105469	118.86000061035156	115.3499984741211	118.2300033569336	118.2300033569336	728700
341	2021-11-26	113.25	113.25	104.4800033569336	110.11000061035156	110.11000061035156	1520000
342	2021-11-29	111.75	113.7699966430664	108.55000305175781	109.8499984741211	109.8499984741211	1014700
343	2021-11-30	107.91999816894531	109.16000366210938	104.51000213623047	106.77999877929688	106.77999877929688	1253300
344	2021-12-01	110.56999969482422	113.69000244140625	104.70999908447266	105.08999633789062	105.08999633789062	1891400
345	2021-12-02	104.0	105.0	98.61000061035156	100.7699966430664	100.7699966430664	2248700
346	2021-12-03	101.1500015258789	102.4000015258789	96.95999908447266	99.0199966430664	99.0199966430664	1550000