Volt/voltron/data/PWR.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	41.34000015258789	41.34000015258789	40.540000915527344	40.68000030517578	40.5319938659668	607200
3	2020-07-27	40.560001373291016	41.150001525878906	40.06999969482422	41.08000183105469	40.930545806884766	729600
4	2020-07-28	41.040000915527344	41.11000061035156	39.95000076293945	39.970001220703125	39.8245735168457	1006000
5	2020-07-29	40.15999984741211	41.25	40.11000061035156	41.150001525878906	41.00027847290039	870900
6	2020-07-30	40.59000015258789	40.599998474121094	39.91999816894531	40.119998931884766	39.974029541015625	640200
7	2020-07-31	39.970001220703125	40.31999969482422	39.20000076293945	39.970001220703125	39.8245735168457	884300
8	2020-08-03	40.290000915527344	41.47999954223633	40.13999938964844	41.20000076293945	41.05009841918945	804300
9	2020-08-04	41.11000061035156	41.7400016784668	41.099998474121094	41.529998779296875	41.37889862060547	826000
10	2020-08-05	41.83000183105469	42.97999954223633	41.7599983215332	42.779998779296875	42.62434768676758	1231300
11	2020-08-06	44.0	47.630001068115234	43.400001525878906	45.43000030517578	45.264713287353516	2778700
12	2020-08-07	45.650001525878906	46.380001068115234	44.88999938964844	46.36000061035156	46.19132995605469	1656100
13	2020-08-10	46.369998931884766	48.27000045776367	46.349998474121094	48.20000076293945	48.024635314941406	1375000
14	2020-08-11	48.90999984741211	50.439998626708984	48.86000061035156	49.86000061035156	49.67859649658203	2529100
15	2020-08-12	50.5	50.93000030517578	48.81999969482422	49.47999954223633	49.29997634887695	1824000
16	2020-08-13	49.040000915527344	50.099998474121094	48.91999816894531	49.27000045776367	49.09074020385742	1216600
17	2020-08-14	48.959999084472656	49.619998931884766	48.869998931884766	49.45000076293945	49.270084381103516	1002200
18	2020-08-17	49.779998779296875	51.13999938964844	49.70000076293945	50.790000915527344	50.60520935058594	2139100
19	2020-08-18	50.72999954223633	50.939998626708984	49.439998626708984	50.34000015258789	50.1568489074707	1491800
20	2020-08-19	50.27000045776367	50.560001373291016	49.689998626708984	49.849998474121094	49.66862487792969	1188600
21	2020-08-20	49.27000045776367	50.29999923706055	48.91999816894531	49.77000045776367	49.588924407958984	989400
22	2020-08-21	49.68000030517578	50.25	49.459999084472656	49.58000183105469	49.39961624145508	879800
23	2020-08-24	49.970001220703125	50.959999084472656	49.90999984741211	50.900001525878906	50.714813232421875	985700
24	2020-08-25	51.2400016784668	51.45000076293945	50.47999954223633	51.13999938964844	50.95393371582031	836200
25	2020-08-26	51.13999938964844	51.70000076293945	50.59000015258789	51.43000030517578	51.242881774902344	787300
26	2020-08-27	51.380001068115234	51.81999969482422	50.939998626708984	51.0	50.814449310302734	984900
27	2020-08-28	51.15999984741211	51.40999984741211	50.7599983215332	51.38999938964844	51.203025817871094	588600
28	2020-08-31	51.08000183105469	51.790000915527344	50.47999954223633	51.25	51.06353759765625	907500
29	2020-09-01	51.189998626708984	52.869998931884766	50.77000045776367	52.56999969482422	52.37873458862305	1197000
30	2020-09-02	52.68000030517578	53.61000061035156	52.11000061035156	53.34000015258789	53.14592742919922	1093000
31	2020-09-03	53.2400016784668	53.36000061035156	51.04999923706055	51.5	51.312625885009766	1319300
32	2020-09-04	52.209999084472656	52.84000015258789	51.349998474121094	51.97999954223633	51.79087829589844	1042600
33	2020-09-08	51.27000045776367	52.060001373291016	50.529998779296875	51.36000061035156	51.173133850097656	1122400
34	2020-09-09	52.029998779296875	52.939998626708984	51.7599983215332	52.22999954223633	52.03997039794922	980000
35	2020-09-10	52.4900016784668	52.5099983215332	50.849998474121094	51.15999984741211	50.97386169433594	833300
36	2020-09-11	51.58000183105469	52.349998474121094	51.279998779296875	51.560001373291016	51.37240982055664	804500
37	2020-09-14	52.08000183105469	52.369998931884766	51.130001068115234	52.2599983215332	52.069862365722656	1039200
38	2020-09-15	52.349998474121094	52.459999084472656	51.529998779296875	51.9900016784668	51.800846099853516	1016200
39	2020-09-16	52.349998474121094	52.9900016784668	51.97999954223633	52.529998779296875	52.3388786315918	1098900
40	2020-09-17	51.810001373291016	53.36000061035156	51.369998931884766	52.58000183105469	52.388694763183594	1173300
41	2020-09-18	52.43000030517578	53.099998474121094	51.65999984741211	51.900001525878906	51.71117401123047	1902100
42	2020-09-21	50.849998474121094	50.849998474121094	48.529998779296875	49.220001220703125	49.040924072265625	1791200
43	2020-09-22	49.16999816894531	50.38999938964844	49.130001068115234	50.08000183105469	49.897796630859375	1206400
44	2020-09-23	51.13999938964844	52.65999984741211	50.54999923706055	51.290000915527344	51.1033935546875	1756700
45	2020-09-24	51.029998779296875	52.0099983215332	50.08000183105469	51.41999816894531	51.23291778564453	984000
46	2020-09-25	51.0099983215332	51.970001220703125	50.59000015258789	51.709999084472656	51.52186584472656	708000
47	2020-09-28	52.4900016784668	53.099998474121094	51.91999816894531	52.88999938964844	52.69757080078125	944600
48	2020-09-29	52.61000061035156	53.31999969482422	52.45000076293945	52.7400016784668	52.548118591308594	919800
49	2020-09-30	52.70000076293945	54.119998931884766	52.38999938964844	52.86000061035156	52.717655181884766	1739800
50	2020-10-01	53.41999816894531	53.970001220703125	52.61000061035156	53.560001373291016	53.415771484375	1831300
51	2020-10-02	52.72999954223633	55.83000183105469	52.650001525878906	55.20000076293945	55.05135726928711	1516100
52	2020-10-05	55.54999923706055	57.65999984741211	55.54999923706055	56.900001525878906	56.74678421020508	1727500
53	2020-10-06	57.08000183105469	57.790000915527344	56.2400016784668	56.7400016784668	56.587215423583984	1535600
54	2020-10-07	57.33000183105469	58.88999938964844	57.29999923706055	58.36000061035156	58.202850341796875	959200
55	2020-10-08	58.560001373291016	59.25	57.810001373291016	59.0	58.841121673583984	1217900
56	2020-10-09	59.20000076293945	59.36000061035156	58.18000030517578	59.22999954223633	59.07050704956055	1244300
57	2020-10-12	60.0	61.68000030517578	59.77000045776367	61.34000015258789	61.17482376098633	1679600
58	2020-10-13	60.7400016784668	60.970001220703125	60.22999954223633	60.369998931884766	60.207435607910156	813800
59	2020-10-14	60.68000030517578	61.34000015258789	59.66999816894531	60.81999969482422	60.65622329711914	1554300
60	2020-10-15	59.84000015258789	62.400001525878906	59.75	62.04999923706055	61.882911682128906	1197000
61	2020-10-16	62.099998474121094	62.529998779296875	61.720001220703125	61.97999954223633	61.8130989074707	1922300
62	2020-10-19	62.349998474121094	63.88999938964844	61.16999816894531	61.88999938964844	61.72334289550781	1364300
63	2020-10-20	62.040000915527344	64.13999938964844	61.849998474121094	63.040000915527344	62.870243072509766	889400
64	2020-10-21	62.2599983215332	63.56999969482422	61.45000076293945	61.56999969482422	61.40420150756836	1651800
65	2020-10-22	61.70000076293945	62.279998779296875	60.959999084472656	61.119998931884766	60.95541763305664	1146900
66	2020-10-23	61.599998474121094	62.470001220703125	61.11000061035156	62.27000045776367	62.10232162475586	1072200
67	2020-10-26	61.36000061035156	61.5099983215332	60.349998474121094	61.13999938964844	60.97536087036133	1416000
68	2020-10-27	61.630001068115234	61.97999954223633	60.310001373291016	60.77000045776367	60.606361389160156	916900
69	2020-10-28	59.310001373291016	61.310001373291016	58.93000030517578	60.880001068115234	60.716068267822266	2227300
70	2020-10-29	59.869998931884766	64.25	59.599998474121094	62.65999984741211	62.491268157958984	1832500
71	2020-10-30	61.900001525878906	63.369998931884766	60.939998626708984	62.43000030517578	62.26189041137695	1272300
72	2020-11-02	63.650001525878906	66.94000244140625	62.779998779296875	66.44999694824219	66.27105712890625	2849400
73	2020-11-03	66.94999694824219	68.2699966430664	65.97000122070312	67.31999969482422	67.13872528076172	2117700
74	2020-11-04	65.97000122070312	66.30000305175781	61.7400016784668	63.459999084472656	63.28911209106445	3029900
75	2020-11-05	65.06999969482422	66.26000213623047	64.44999694824219	64.48999786376953	64.31633758544922	1475600
76	2020-11-06	64.69999694824219	65.98999786376953	64.0999984741211	65.12000274658203	64.94464874267578	1204000
77	2020-11-09	68.87000274658203	70.31999969482422	65.4000015258789	65.48999786376953	65.31364440917969	1248400
78	2020-11-10	65.86000061035156	68.41000366210938	65.68000030517578	66.58000183105469	66.40071105957031	1768100
79	2020-11-11	66.94000244140625	67.80000305175781	64.75	67.54000091552734	67.3581314086914	1738200
80	2020-11-12	66.97000122070312	67.58000183105469	66.06999969482422	67.06999969482422	66.88938903808594	1591900
81	2020-11-13	67.62000274658203	69.27999877929688	67.0999984741211	68.94000244140625	68.75435638427734	1011800
82	2020-11-16	70.0	70.19000244140625	68.69999694824219	69.3499984741211	69.16325378417969	976400
83	2020-11-17	68.66999816894531	68.87000274658203	67.05999755859375	67.38999938964844	67.20853424072266	1839800
84	2020-11-18	67.94000244140625	68.7300033569336	67.2699966430664	67.58000183105469	67.39801788330078	1461600
85	2020-11-19	67.63999938964844	69.01000213623047	66.91999816894531	68.22000122070312	68.03630065917969	1254300
86	2020-11-20	68.16000366210938	68.38999938964844	66.62999725341797	66.87999725341797	66.69990539550781	1401800
87	2020-11-23	67.62000274658203	68.95999908447266	67.31999969482422	68.91000366210938	68.72444152832031	920200
88	2020-11-24	69.13999938964844	70.91999816894531	68.23999786376953	70.62999725341797	70.43980407714844	1393200
89	2020-11-25	70.05999755859375	70.31999969482422	68.7699966430664	69.69000244140625	69.50233459472656	706100
90	2020-11-27	69.83999633789062	70.11000061035156	69.2300033569336	69.93000030517578	69.74169921875	400900
91	2020-11-30	69.7300033569336	70.19999694824219	67.91000366210938	68.33999633789062	68.15596771240234	1332000
92	2020-12-01	69.41999816894531	70.4800033569336	68.94999694824219	69.95999908447266	69.77161407470703	1213800
93	2020-12-02	69.83000183105469	69.86000061035156	68.22000122070312	68.56999969482422	68.3853530883789	975800
94	2020-12-03	68.5999984741211	69.79000091552734	68.0	69.37000274658203	69.1832046508789	1651600
95	2020-12-04	69.58000183105469	71.66999816894531	69.33999633789062	70.7300033569336	70.53954315185547	1330100
96	2020-12-07	70.79000091552734	71.62000274658203	70.37999725341797	71.51000213623047	71.31744384765625	805000
97	2020-12-08	71.37000274658203	72.4000015258789	71.19000244140625	71.7300033569336	71.53684997558594	1015100
98	2020-12-09	72.12000274658203	73.5199966430664	72.12000274658203	73.0999984741211	72.90315246582031	1072300
99	2020-12-10	72.54000091552734	73.9800033569336	71.58999633789062	73.01000213623047	72.81340026855469	1324000
100	2020-12-11	73.5	73.76000213623047	72.0	72.06999969482422	71.87593078613281	1446700
101	2020-12-14	72.2300033569336	72.43000030517578	68.29000091552734	68.51000213623047	68.32552337646484	2101400
102	2020-12-15	68.9000015258789	69.62000274658203	68.5999984741211	69.23999786376953	69.05355072021484	1874700
103	2020-12-16	68.61000061035156	69.22000122070312	67.19000244140625	68.4000015258789	68.2158203125	4594900
104	2020-12-17	68.79000091552734	69.20999908447266	68.1500015258789	68.81999969482422	68.63468170166016	1425700
105	2020-12-18	68.91000366210938	69.30000305175781	67.41000366210938	68.29000091552734	68.10610961914062	2172300
106	2020-12-21	67.37999725341797	68.62999725341797	66.75	68.58000183105469	68.39533996582031	1271100
107	2020-12-22	68.45999908447266	69.4800033569336	68.30999755859375	69.12999725341797	68.94384002685547	1179800
108	2020-12-23	69.4000015258789	71.08000183105469	69.37000274658203	70.80999755859375	70.61931610107422	1201800
109	2020-12-24	71.05000305175781	71.18000030517578	70.38999938964844	70.93000030517578	70.73900604248047	243900
110	2020-12-28	71.55000305175781	71.98999786376953	70.58000183105469	70.70999908447266	70.51959228515625	625600
111	2020-12-29	71.43000030517578	71.43000030517578	69.7699966430664	70.62000274658203	70.42984008789062	593000
112	2020-12-30	70.79000091552734	71.6500015258789	70.62999725341797	71.1500015258789	70.95840454101562	610900
113	2020-12-31	71.31999969482422	72.19999694824219	70.94000244140625	72.0199966430664	71.88668060302734	524200
114	2021-01-04	70.9000015258789	71.83000183105469	67.5999984741211	68.25	68.12366485595703	3380800
115	2021-01-05	68.25	70.0199966430664	68.1500015258789	69.56999969482422	69.44121551513672	1929400
116	2021-01-06	70.91999816894531	74.95999908447266	70.69999694824219	74.80000305175781	74.66153717041016	1939600
117	2021-01-07	75.91999816894531	77.4000015258789	74.9000015258789	76.38999938964844	76.24858856201172	1166700
118	2021-01-08	76.62000274658203	76.80000305175781	75.01000213623047	75.9800033569336	75.83935546875	809400
119	2021-01-11	75.05999755859375	76.63999938964844	75.0	75.30999755859375	75.17059326171875	915900
120	2021-01-12	75.88999938964844	76.58999633789062	74.43000030517578	76.26000213623047	76.11883544921875	728500
121	2021-01-13	75.8499984741211	76.26000213623047	74.0	74.7699966430664	74.631591796875	882300
122	2021-01-14	75.20999908447266	77.88999938964844	74.62000274658203	77.58000183105469	77.43639373779297	1307900
123	2021-01-15	76.77999877929688	77.19999694824219	74.80000305175781	76.16000366210938	76.01902770996094	1021300
124	2021-01-19	77.19999694824219	78.37000274658203	76.62000274658203	78.25	78.10514831542969	1151300
125	2021-01-20	78.62000274658203	79.86000061035156	78.12999725341797	79.2699966430664	79.12326049804688	1328000
126	2021-01-21	79.16000366210938	79.80999755859375	77.3499984741211	77.80999755859375	77.66596221923828	827300
127	2021-01-22	77.55999755859375	78.12000274658203	76.63999938964844	77.66000366210938	77.51624298095703	1034600
128	2021-01-25	77.54000091552734	77.7699966430664	74.41000366210938	75.72000122070312	75.579833984375	697200
129	2021-01-26	76.29000091552734	76.29000091552734	74.73999786376953	74.83999633789062	74.70146179199219	698300
130	2021-01-27	73.16999816894531	73.36000061035156	70.37999725341797	71.66999816894531	71.5373306274414	1130500
131	2021-01-28	72.93000030517578	73.43000030517578	71.5999984741211	72.55000305175781	72.41571044921875	996400
132	2021-01-29	72.1500015258789	72.2699966430664	69.83999633789062	70.47000122070312	70.33955383300781	957000
133	2021-02-01	71.55999755859375	73.0999984741211	70.47000122070312	72.87999725341797	72.7450942993164	1458700
134	2021-02-02	73.93000030517578	76.79000091552734	73.55999755859375	75.81999969482422	75.67964935302734	1320800
135	2021-02-03	75.62999725341797	75.62999725341797	74.05999755859375	74.12000274658203	73.98280334472656	861300
136	2021-02-04	74.26000213623047	75.43000030517578	73.70999908447266	75.30999755859375	75.17059326171875	929500
137	2021-02-05	76.13999938964844	76.20999908447266	74.80000305175781	75.94999694824219	75.80940246582031	687000
138	2021-02-08	76.75	77.06999969482422	76.08000183105469	76.58000183105469	76.4382553100586	852700
139	2021-02-09	76.6500015258789	77.88999938964844	76.0999984741211	77.16999816894531	77.02714538574219	773000
140	2021-02-10	77.44000244140625	77.44000244140625	76.1500015258789	76.22000122070312	76.07891082763672	848800
141	2021-02-11	76.56999969482422	78.52999877929688	76.12000274658203	77.01000213623047	76.8674545288086	876100
142	2021-02-12	76.69999694824219	78.05000305175781	76.55999755859375	77.87000274658203	77.72586059570312	637300
143	2021-02-16	78.75	79.55000305175781	77.33999633789062	77.61000061035156	77.46634674072266	629300
144	2021-02-17	77.36000061035156	78.0199966430664	76.0199966430664	76.83000183105469	76.68778228759766	604800
145	2021-02-18	76.36000061035156	76.5	73.9000015258789	75.87999725341797	75.73953247070312	793900
146	2021-02-19	76.5999984741211	77.77999877929688	76.41999816894531	77.25	77.10700225830078	802700
147	2021-02-22	77.16000366210938	78.68000030517578	76.05999755859375	77.91000366210938	77.76578521728516	1110800
148	2021-02-23	77.19999694824219	78.73999786376953	74.83999633789062	78.20999908447266	78.06523132324219	1217900
149	2021-02-24	78.68000030517578	81.98999786376953	78.37000274658203	81.12999725341797	80.97982025146484	1720500
150	2021-02-25	84.0	86.2300033569336	83.43000030517578	84.61000061035156	84.45337677001953	2031900
151	2021-02-26	84.58999633789062	85.76000213623047	82.6500015258789	83.8499984741211	83.69478607177734	1536000
152	2021-03-01	85.68000030517578	87.66999816894531	85.22000122070312	85.69999694824219	85.5413589477539	1495700
153	2021-03-02	85.3499984741211	85.37999725341797	83.55999755859375	84.20999908447266	84.05412292480469	1331000
154	2021-03-03	84.20999908447266	85.04000091552734	82.58000183105469	82.7300033569336	82.57685852050781	1382400
155	2021-03-04	82.25	82.51000213623047	79.04000091552734	81.83000183105469	81.67852783203125	2443000
156	2021-03-05	82.66999816894531	83.63999938964844	78.79000091552734	83.12000274658203	82.96614074707031	1650200
157	2021-03-08	84.23999786376953	84.9000015258789	82.8499984741211	83.33999633789062	83.18572998046875	1507600
158	2021-03-09	84.12999725341797	84.66000366210938	83.05000305175781	83.2300033569336	83.07593536376953	948600
159	2021-03-10	83.16999816894531	85.80999755859375	82.69000244140625	85.48999786376953	85.33174896240234	1421000
160	2021-03-11	86.37999725341797	88.25	85.81999969482422	87.41000366210938	87.24819946289062	1391400
161	2021-03-12	87.38999938964844	88.70999908447266	87.1500015258789	88.63999938964844	88.47591400146484	675400
162	2021-03-15	88.18000030517578	88.97000122070312	87.33999633789062	88.8499984741211	88.68553161621094	893500
163	2021-03-16	88.9000015258789	88.91000366210938	86.94999694824219	87.26000213623047	87.09848022460938	965800
164	2021-03-17	87.51000213623047	88.4000015258789	86.94000244140625	87.93000030517578	87.7672348022461	1038400
165	2021-03-18	88.04000091552734	88.73999786376953	85.69999694824219	85.80999755859375	85.65116119384766	1157900
166	2021-03-19	85.20999908447266	86.37999725341797	83.83000183105469	85.45999908447266	85.30181121826172	1392000
167	2021-03-22	85.45999908447266	85.7699966430664	83.87000274658203	85.05000305175781	84.89257049560547	733700
168	2021-03-23	84.12000274658203	84.94000244140625	81.61000061035156	82.38999938964844	82.23748779296875	1900400
169	2021-03-24	83.33999633789062	84.45999908447266	82.12999725341797	82.27999877929688	82.12769317626953	1744700
170	2021-03-25	81.73999786376953	84.01000213623047	80.38999938964844	83.4800033569336	83.32546997070312	1118000
171	2021-03-26	84.66000366210938	87.19999694824219	83.70999908447266	87.13999938964844	86.97869873046875	1253700
172	2021-03-29	86.55999755859375	87.76000213623047	84.08000183105469	84.31999969482422	84.1639175415039	1016000
173	2021-03-30	84.29000091552734	87.76000213623047	84.13999938964844	87.56999969482422	87.40790557861328	1571000
174	2021-03-31	88.18000030517578	88.9000015258789	86.66000366210938	87.9800033569336	87.81715393066406	1412000
175	2021-04-01	89.0	90.22000122070312	88.11000061035156	89.16999816894531	89.00494384765625	1358800
176	2021-04-05	90.91000366210938	92.1500015258789	90.16999816894531	91.93000030517578	91.82161712646484	1368100
177	2021-04-06	91.80000305175781	94.0999984741211	91.80000305175781	92.1500015258789	92.0413589477539	1928600
178	2021-04-07	92.1500015258789	92.2300033569336	90.43000030517578	91.0999984741211	90.99259185791016	1562800
179	2021-04-08	91.29000091552734	91.88999938964844	90.11000061035156	91.5199966430664	91.41209411621094	1109600
180	2021-04-09	91.91000366210938	93.75	91.4000015258789	93.72000122070312	93.60950469970703	933700
181	2021-04-12	93.80999755859375	94.12999725341797	92.73999786376953	93.25	93.14006042480469	976200
182	2021-04-13	93.5199966430664	94.48999786376953	92.66999816894531	94.05999755859375	93.94910430908203	1856300
183	2021-04-14	93.5	95.01000213623047	93.31999969482422	94.01000213623047	93.89916229248047	1176100
184	2021-04-15	94.5199966430664	95.31999969482422	93.7300033569336	95.27999877929688	95.16766357421875	907900
185	2021-04-16	95.91999816894531	96.48999786376953	94.62999725341797	95.69999694824219	95.58717346191406	918900
186	2021-04-19	96.29000091552734	96.4800033569336	95.20999908447266	95.83000183105469	95.7170181274414	714700
187	2021-04-20	95.29000091552734	95.36000061035156	92.18000030517578	93.75	93.63947296142578	1209800
188	2021-04-21	94.0	95.66000366210938	93.37000274658203	95.56999969482422	95.45732116699219	853500
189	2021-04-22	95.76000213623047	96.7699966430664	94.8499984741211	95.91999816894531	95.8069076538086	1125000
190	2021-04-23	95.81999969482422	97.94999694824219	95.52999877929688	97.63999938964844	97.5248794555664	847300
191	2021-04-26	98.47000122070312	98.94999694824219	97.3499984741211	97.72000122070312	97.60478973388672	833100
192	2021-04-27	97.76000213623047	98.37000274658203	97.0199966430664	98.18000030517578	98.06424713134766	726500
193	2021-04-28	98.25	98.41999816894531	97.69999694824219	97.8499984741211	97.73463439941406	581500
194	2021-04-29	98.62999725341797	98.91999816894531	97.37999725341797	98.73999786376953	98.62358093261719	552000
195	2021-04-30	98.04000091552734	98.62999725341797	96.37999725341797	96.63999938964844	96.52606201171875	1727700
196	2021-05-03	97.83999633789062	98.5	97.05000305175781	97.18000030517578	97.06542205810547	866600
197	2021-05-04	96.7699966430664	97.69000244140625	95.30000305175781	97.6500015258789	97.53487396240234	729100
198	2021-05-05	97.91999816894531	98.47000122070312	96.7699966430664	97.37999725341797	97.26519012451172	905100
199	2021-05-06	97.30000305175781	100.0	96.30999755859375	98.58999633789062	98.4737548828125	1195300
200	2021-05-07	97.52999877929688	101.72000122070312	97.31999969482422	100.18000030517578	100.06188201904297	1584400
201	2021-05-10	100.7300033569336	101.95999908447266	100.12000274658203	100.5999984741211	100.48139190673828	1075100
202	2021-05-11	99.0	100.04000091552734	97.27999877929688	98.58999633789062	98.4737548828125	1362300
203	2021-05-12	98.52999877929688	99.1500015258789	94.51000213623047	94.66999816894531	94.55838775634766	1109300
204	2021-05-13	94.33999633789062	96.3499984741211	93.69000244140625	96.0199966430664	95.90679168701172	940900
205	2021-05-14	96.94999694824219	97.7300033569336	96.19999694824219	97.41999816894531	97.30514526367188	575900
206	2021-05-17	96.88999938964844	97.63999938964844	95.80000305175781	96.77999877929688	96.6658935546875	683500
207	2021-05-18	96.77999877929688	97.05000305175781	93.11000061035156	93.19000244140625	93.08013153076172	1404000
208	2021-05-19	92.33000183105469	92.47000122070312	90.02999877929688	91.2699966430664	91.16238403320312	1900200
209	2021-05-20	91.81999969482422	92.01000213623047	89.86000061035156	90.94000244140625	90.8327865600586	1978500
210	2021-05-21	91.94000244140625	93.36000061035156	91.9000015258789	92.62000274658203	92.51080322265625	959500
211	2021-05-24	93.05999755859375	93.23999786376953	92.22000122070312	92.4800033569336	92.3709716796875	560100
212	2021-05-25	93.33000183105469	94.2699966430664	92.80000305175781	93.81999969482422	93.70938110351562	1258300
213	2021-05-26	93.66999816894531	94.83999633789062	93.37000274658203	94.30000305175781	94.18882751464844	808200
214	2021-05-27	95.68000030517578	96.75	95.18000030517578	95.58000183105469	95.46731567382812	1134900
215	2021-05-28	95.66000366210938	95.81999969482422	94.52999877929688	95.3499984741211	95.23757934570312	650300
216	2021-06-01	97.36000061035156	97.98999786376953	96.12000274658203	96.44999694824219	96.33628845214844	996000
217	2021-06-02	96.55999755859375	96.68000030517578	92.94000244140625	93.55000305175781	93.43971252441406	1489700
218	2021-06-03	93.06999969482422	93.83000183105469	91.25	93.45999908447266	93.34981536865234	807200
219	2021-06-04	93.63999938964844	94.26000213623047	91.9800033569336	93.16000366210938	93.0501708984375	851300
220	2021-06-07	92.95999908447266	93.31999969482422	91.68000030517578	92.23999786376953	92.13124084472656	1080500
221	2021-06-08	93.25	94.87999725341797	92.5	94.5199966430664	94.40856170654297	978700
222	2021-06-09	94.04000091552734	94.4800033569336	92.77999877929688	92.83999633789062	92.73053741455078	753000
223	2021-06-10	93.7699966430664	93.9800033569336	91.43000030517578	91.66999816894531	91.56192016601562	1738400
224	2021-06-11	92.31999969482422	93.05999755859375	91.4000015258789	92.12000274658203	92.01139831542969	1598900
225	2021-06-14	92.81999969482422	93.62999725341797	91.16999816894531	91.70999908447266	91.60186767578125	831800
226	2021-06-15	91.5	92.4000015258789	91.0999984741211	92.05000305175781	91.94147491455078	686100
227	2021-06-16	91.87000274658203	92.11000061035156	90.41000366210938	91.0999984741211	90.99259185791016	1079000
228	2021-06-17	91.0999984741211	91.66000366210938	87.11000061035156	87.1500015258789	87.04724884033203	1820500
229	2021-06-18	85.61000061035156	86.66999816894531	85.2300033569336	85.91000366210938	85.8087158203125	2179100
230	2021-06-21	86.77999877929688	88.91000366210938	86.77999877929688	88.20999908447266	88.10600280761719	1772400
231	2021-06-22	88.33000183105469	89.4000015258789	87.27999877929688	88.94000244140625	88.83514404296875	1278000
232	2021-06-23	89.44000244140625	90.69999694824219	88.80000305175781	89.81999969482422	89.71410369873047	1055500
233	2021-06-24	90.5	92.5199966430664	89.70999908447266	92.05999755859375	91.95146179199219	1401000
234	2021-06-25	92.48999786376953	93.13999938964844	92.11000061035156	92.30999755859375	92.20116424560547	2015000
235	2021-06-28	92.23999786376953	92.80000305175781	90.04000091552734	91.19000244140625	91.08248901367188	731000
236	2021-06-29	91.70999908447266	92.1500015258789	90.43000030517578	90.70999908447266	90.6030502319336	703800
237	2021-06-30	90.2699966430664	91.19999694824219	89.80000305175781	90.56999969482422	90.5230941772461	1040700
238	2021-07-01	91.86000061035156	91.86000061035156	90.36000061035156	90.76000213623047	90.71299743652344	724700
239	2021-07-02	90.75	90.87000274658203	89.05000305175781	89.52999877929688	89.48362731933594	800500
240	2021-07-06	89.63999938964844	89.63999938964844	86.94000244140625	87.98999786376953	87.94442749023438	906900
241	2021-07-07	86.9800033569336	88.87999725341797	86.94000244140625	87.97000122070312	87.9244384765625	1618400
242	2021-07-08	86.44999694824219	88.55999755859375	85.05999755859375	87.26000213623047	87.21481323242188	1404000
243	2021-07-09	88.68000030517578	90.13999938964844	88.4000015258789	89.79000091552734	89.74349975585938	904200
244	2021-07-12	89.69000244140625	91.0	88.68000030517578	90.62999725341797	90.58306121826172	722300
245	2021-07-13	90.0199966430664	90.41000366210938	89.33999633789062	89.73999786376953	89.69351959228516	688100
246	2021-07-14	90.41000366210938	91.38999938964844	88.33999633789062	88.80999755859375	88.76399993896484	623600
247	2021-07-15	87.76000213623047	89.76000213623047	87.44000244140625	88.33000183105469	88.28425598144531	791400
248	2021-07-16	88.87000274658203	89.41999816894531	87.56999969482422	87.94000244140625	87.89445495605469	927100
249	2021-07-19	86.44000244140625	86.62999725341797	84.4000015258789	85.44000244140625	85.395751953125	882500
250	2021-07-20	85.30000305175781	88.83999633789062	84.93000030517578	88.30000305175781	88.2542724609375	946300
251	2021-07-21	89.5	90.58000183105469	89.23999786376953	89.55000305175781	89.50362396240234	604400
252	2021-07-22	89.41000366210938	89.88999938964844	88.58000183105469	89.22000122070312	89.17378997802734	598300
253	2021-07-23	89.70999908447266	89.93000030517578	88.73999786376953	89.7699966430664	89.72350311279297	540200
254	2021-07-26	89.94000244140625	90.63999938964844	87.81999969482422	88.18000030517578	88.13433074951172	683500
255	2021-07-27	87.55000305175781	88.75	87.08999633789062	88.08999633789062	88.04437255859375	639400
256	2021-07-28	88.31999969482422	90.56999969482422	86.94000244140625	89.66000366210938	89.61357116699219	757800
257	2021-07-29	90.88999938964844	91.9000015258789	90.06999969482422	91.44999694824219	91.40263366699219	637400
258	2021-07-30	90.87999725341797	91.86000061035156	90.52999877929688	90.9000015258789	90.85292053222656	630400
259	2021-08-02	91.86000061035156	93.41999816894531	89.0199966430664	89.0999984741211	89.0538558959961	688300
260	2021-08-03	89.58000183105469	91.30000305175781	88.30999755859375	91.18000030517578	91.13277435302734	870000
261	2021-08-04	90.52999877929688	90.97000122070312	89.0199966430664	89.04000091552734	88.99388885498047	1054400
262	2021-08-05	88.30999755859375	94.26000213623047	88.30999755859375	92.52999877929688	92.4820785522461	1216300
263	2021-08-06	93.5999984741211	94.58999633789062	92.05000305175781	92.3499984741211	92.30216979980469	739500
264	2021-08-09	91.79000091552734	92.55000305175781	90.08999633789062	92.08000183105469	92.03231048583984	811000
265	2021-08-10	92.23999786376953	94.8499984741211	91.29000091552734	94.23999786376953	94.19119262695312	812900
266	2021-08-11	94.52999877929688	97.33000183105469	94.0999984741211	97.13999938964844	97.08969116210938	1352200
267	2021-08-12	98.16999816894531	99.5199966430664	97.38999938964844	98.36000061035156	98.3090591430664	1199500
268	2021-08-13	98.37000274658203	98.6500015258789	97.05000305175781	97.47000122070312	97.41951751708984	636400
269	2021-08-16	96.76000213623047	97.5	96.31999969482422	96.97000122070312	96.9197769165039	627200
270	2021-08-17	96.11000061035156	96.11000061035156	92.86000061035156	95.05000305175781	95.00077819824219	1041100
271	2021-08-18	94.72000122070312	96.9800033569336	94.56999969482422	96.23999786376953	96.19015502929688	885800
272	2021-08-19	94.98999786376953	96.27999877929688	94.91000366210938	95.87999725341797	95.83033752441406	820300
273	2021-08-20	95.68000030517578	96.41000366210938	95.18000030517578	96.30000305175781	96.25012969970703	607300
274	2021-08-23	97.27999877929688	98.05999755859375	96.56999969482422	97.51000213623047	97.45950317382812	634500
275	2021-08-24	97.76000213623047	99.36000061035156	97.52999877929688	99.05000305175781	98.99870300292969	809000
276	2021-08-25	99.4800033569336	102.69999694824219	99.05000305175781	102.19000244140625	102.13707733154297	1263400
277	2021-08-26	102.0	102.88999938964844	101.13999938964844	101.58999633789062	101.53738403320312	776800
278	2021-08-27	102.22000122070312	103.79000091552734	101.75	103.3499984741211	103.29647064208984	1007600
279	2021-08-30	104.06999969482422	104.38999938964844	103.0	103.41000366210938	103.3564453125	641900
280	2021-08-31	103.69000244140625	103.94000244140625	101.9800033569336	102.0999984741211	102.047119140625	822500
281	2021-09-01	102.20999908447266	102.66000366210938	100.61000061035156	101.7699966430664	101.71729278564453	750600
282	2021-09-02	110.2699966430664	114.7300033569336	108.72000122070312	114.04000091552734	113.98094177246094	3668800
283	2021-09-03	114.44000244140625	116.43000030517578	113.31999969482422	116.0	115.93992614746094	2387500
284	2021-09-07	115.72000122070312	116.12000274658203	113.45999908447266	115.26000213623047	115.20030975341797	1511900
285	2021-09-08	115.26000213623047	116.72000122070312	114.79000091552734	115.70999908447266	115.65007019042969	1095200
286	2021-09-09	115.19000244140625	116.30000305175781	113.91999816894531	114.5	114.4406967163086	892100
287	2021-09-10	115.38999938964844	117.06999969482422	114.4000015258789	115.80000305175781	115.74002838134766	1325900
288	2021-09-13	116.66000366210938	117.19000244140625	114.41999816894531	115.16000366210938	115.1003646850586	1075400
289	2021-09-14	115.48999786376953	116.66999816894531	114.36000061035156	116.0	115.93992614746094	1398400
290	2021-09-15	115.66000366210938	119.69999694824219	115.05000305175781	118.16999816894531	118.10879516601562	1306000
291	2021-09-16	118.0	119.41999816894531	116.61000061035156	116.87000274658203	116.80947875976562	1082500
292	2021-09-17	117.52999877929688	118.91000366210938	116.3499984741211	118.41999816894531	118.3586654663086	2272300
293	2021-09-20	115.2300033569336	117.06999969482422	114.06999969482422	116.70999908447266	116.64955139160156	1320400
294	2021-09-21	117.69999694824219	117.77999877929688	113.86000061035156	114.87000274658203	114.81050872802734	1212400
295	2021-09-22	115.9000015258789	118.01000213623047	115.7699966430664	115.87000274658203	115.80998992919922	1037500
296	2021-09-23	116.69000244140625	119.30000305175781	116.30000305175781	118.61000061035156	118.54856872558594	1326600
297	2021-09-24	118.0199966430664	119.41000366210938	117.2699966430664	117.29000091552734	117.22925567626953	1027500
298	2021-09-27	118.01000213623047	118.72000122070312	116.73999786376953	117.02999877929688	116.96939086914062	931500
299	2021-09-28	115.86000061035156	117.12000274658203	114.0999984741211	115.83000183105469	115.77001190185547	901500
300	2021-09-29	116.38999938964844	116.44999694824219	114.52999877929688	115.8499984741211	115.79000091552734	1262000
301	2021-09-30	116.58000183105469	116.58000183105469	113.81999969482422	113.81999969482422	113.81999969482422	1093300
302	2021-10-01	114.30000305175781	117.62999725341797	113.3499984741211	116.66999816894531	116.66999816894531	1512600
303	2021-10-04	116.1500015258789	117.44999694824219	112.87999725341797	113.13999938964844	113.13999938964844	1552300
304	2021-10-05	113.16000366210938	114.69000244140625	111.69000244140625	112.66000366210938	112.66000366210938	2449400
305	2021-10-06	111.47000122070312	112.86000061035156	108.55999755859375	111.70999908447266	111.70999908447266	1485900
306	2021-10-07	112.16999816894531	114.01000213623047	111.44000244140625	113.38999938964844	113.38999938964844	1632700
307	2021-10-08	113.19000244140625	114.08000183105469	112.19000244140625	112.7699966430664	112.7699966430664	617500
308	2021-10-11	112.47000122070312	113.20999908447266	110.86000061035156	110.9000015258789	110.9000015258789	624000
309	2021-10-12	110.94000244140625	112.48999786376953	110.30999755859375	111.63999938964844	111.63999938964844	664500
310	2021-10-13	111.9000015258789	112.1500015258789	110.44999694824219	111.0	111.0	635200
311	2021-10-14	112.2300033569336	113.29000091552734	111.6500015258789	113.13999938964844	113.13999938964844	743800
312	2021-10-15	114.79000091552734	115.2300033569336	112.16000366210938	112.33999633789062	112.33999633789062	1145700
313	2021-10-18	111.88999938964844	113.27999877929688	111.54000091552734	112.66999816894531	112.66999816894531	716900
314	2021-10-19	113.20999908447266	114.22000122070312	111.97000122070312	113.25	113.25	843600
315	2021-10-20	113.26000213623047	114.8499984741211	112.36000061035156	114.31999969482422	114.31999969482422	901200
316	2021-10-21	114.27999877929688	116.7699966430664	113.1500015258789	116.5999984741211	116.5999984741211	1320500
317	2021-10-22	116.58999633789062	118.75	116.58999633789062	118.05999755859375	118.05999755859375	777300
318	2021-10-25	118.16999816894531	121.38999938964844	117.69999694824219	120.5199966430664	120.5199966430664	929200
319	2021-10-26	121.66999816894531	121.94999694824219	119.54000091552734	119.69999694824219	119.69999694824219	676800
320	2021-10-27	119.31999969482422	119.62999725341797	116.31999969482422	116.47000122070312	116.47000122070312	790800
321	2021-10-28	117.13999938964844	121.8499984741211	117.13999938964844	121.51000213623047	121.51000213623047	880000
322	2021-10-29	121.0199966430664	122.94999694824219	120.55999755859375	121.27999877929688	121.27999877929688	905200
323	2021-11-01	122.01000213623047	122.38999938964844	120.5199966430664	120.9800033569336	120.9800033569336	926900
324	2021-11-02	120.9800033569336	121.4000015258789	118.88999938964844	120.68000030517578	120.68000030517578	913000
325	2021-11-03	119.91999816894531	120.2300033569336	115.16000366210938	116.81999969482422	116.81999969482422	1638900
326	2021-11-04	112.26000213623047	117.41999816894531	110.80000305175781	113.27999877929688	113.27999877929688	1803500
327	2021-11-05	114.08999633789062	118.83000183105469	112.55999755859375	117.41999816894531	117.41999816894531	1657700
328	2021-11-08	121.43000030517578	124.69000244140625	119.58999633789062	119.80000305175781	119.80000305175781	1313600
329	2021-11-09	120.0	121.19999694824219	117.70999908447266	118.20999908447266	118.20999908447266	891100
330	2021-11-10	117.4800033569336	118.69000244140625	115.4800033569336	116.04000091552734	116.04000091552734	635300
331	2021-11-11	116.19999694824219	118.16000366210938	116.1500015258789	116.54000091552734	116.54000091552734	607200
332	2021-11-12	116.63999938964844	117.51000213623047	113.55999755859375	116.9800033569336	116.9800033569336	1233900
333	2021-11-15	118.56999969482422	119.27999877929688	117.70999908447266	118.68000030517578	118.68000030517578	1182200
334	2021-11-16	118.81999969482422	120.0	117.94000244140625	119.48999786376953	119.48999786376953	869700
335	2021-11-17	119.43000030517578	119.9800033569336	117.51000213623047	118.5	118.5	957600
336	2021-11-18	118.91000366210938	119.81999969482422	117.9000015258789	119.05999755859375	119.05999755859375	566700
337	2021-11-19	118.4000015258789	121.58999633789062	117.9800033569336	121.05999755859375	121.05999755859375	813900
338	2021-11-22	122.0	122.63999938964844	119.2699966430664	120.56999969482422	120.56999969482422	1056300
339	2021-11-23	120.44999694824219	121.83000183105469	119.3499984741211	120.83000183105469	120.83000183105469	1038300
340	2021-11-24	120.37000274658203	122.55000305175781	119.0199966430664	121.9800033569336	121.9800033569336	861700
341	2021-11-26	118.47000122070312	119.41000366210938	116.0	117.54000091552734	117.54000091552734	647100
342	2021-11-29	121.02999877929688	124.19999694824219	119.94999694824219	121.68000030517578	121.68000030517578	1100100
343	2021-11-30	120.19000244140625	121.37000274658203	113.5999984741211	113.77999877929688	113.77999877929688	1647600
344	2021-12-01	116.5999984741211	117.83000183105469	110.48999786376953	110.51000213623047	110.51000213623047	1129400
345	2021-12-02	111.1500015258789	115.91999816894531	110.5999984741211	113.58999633789062	113.58999633789062	1731000
346	2021-12-03	114.19000244140625	114.44999694824219	110.12999725341797	112.61000061035156	112.61000061035156	1047700