Volt/voltron/data/PXD.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	101.11000061035156	102.41999816894531	99.11000061035156	99.68000030517578	94.95938873291016	855900
3	2020-07-27	99.68000030517578	100.0199966430664	97.7699966430664	98.5199966430664	93.85433197021484	940500
4	2020-07-28	97.62999725341797	98.68000030517578	96.19000244140625	96.55000305175781	91.97763061523438	846500
5	2020-07-29	96.79000091552734	98.55000305175781	96.08000183105469	98.54000091552734	93.87338256835938	1130600
6	2020-07-30	96.02999877929688	97.06999969482422	93.93000030517578	95.8499984741211	91.31077575683594	1052500
7	2020-07-31	94.83999633789062	97.04000091552734	94.5	96.91999816894531	92.3301010131836	1223700
8	2020-08-03	97.9000015258789	99.30000305175781	96.16000366210938	97.83999633789062	93.20652770996094	1208100
9	2020-08-04	97.58999633789062	100.37999725341797	97.20999908447266	99.5199966430664	94.80696868896484	1614300
10	2020-08-05	101.6500015258789	103.98999786376953	99.5999984741211	102.6500015258789	97.78874206542969	2167100
11	2020-08-06	101.88999938964844	103.87000274658203	101.68000030517578	102.36000061035156	97.51248168945312	1322300
12	2020-08-07	101.25	104.62000274658203	99.30999755859375	104.27999877929688	99.34154510498047	1554900
13	2020-08-10	104.93000030517578	109.44000244140625	104.54000091552734	108.98999786376953	103.82849884033203	1907300
14	2020-08-11	111.01000213623047	111.94999694824219	106.20999908447266	106.55999755859375	101.51358032226562	1603900
15	2020-08-12	109.22000122070312	111.4800033569336	107.80000305175781	110.5	105.2669906616211	1463700
16	2020-08-13	109.7699966430664	111.70999908447266	109.51000213623047	109.94000244140625	104.73351287841797	1719000
17	2020-08-14	108.94999694824219	110.9000015258789	108.61000061035156	110.7300033569336	105.48611450195312	1032900
18	2020-08-17	111.0	111.18000030517578	107.4800033569336	108.61000061035156	103.46649932861328	1272800
19	2020-08-18	108.26000213623047	109.2300033569336	107.13999938964844	107.69999694824219	102.59960174560547	1334000
20	2020-08-19	107.23999786376953	107.9000015258789	104.31999969482422	104.7699966430664	99.80834197998047	1386600
21	2020-08-20	103.12999725341797	104.66999816894531	102.62000274658203	102.66999816894531	97.80780029296875	1082500
22	2020-08-21	102.58000183105469	103.69999694824219	101.9800033569336	102.11000061035156	97.27432250976562	1360000
23	2020-08-24	102.83999633789062	105.94999694824219	102.52999877929688	104.75	99.78929138183594	1492000
24	2020-08-25	106.25	107.27999877929688	105.08999633789062	106.91999816894531	101.85652923583984	1164600
25	2020-08-26	106.0	106.9000015258789	104.29000091552734	104.41000366210938	99.46540832519531	1045600
26	2020-08-27	105.01000213623047	105.83999633789062	104.0999984741211	105.37999725341797	100.38946533203125	811000
27	2020-08-28	106.0	106.0	103.95999908447266	105.5999984741211	100.59904479980469	792000
28	2020-08-31	105.5999984741211	105.80999755859375	103.16999816894531	103.93000030517578	99.00813293457031	1439500
29	2020-09-01	103.41999816894531	103.87000274658203	102.08999633789062	102.9800033569336	98.1031265258789	1281000
30	2020-09-02	102.79000091552734	102.79000091552734	100.5999984741211	100.91999816894531	96.14067840576172	1299600
31	2020-09-03	100.30999755859375	101.58000183105469	97.87000274658203	98.37999725341797	93.72096252441406	1544600
32	2020-09-04	99.36000061035156	100.6500015258789	97.45999908447266	99.0999984741211	94.4068603515625	917000
33	2020-09-08	97.43000030517578	97.43000030517578	93.44999694824219	94.36000061035156	89.89134979248047	1664500
34	2020-09-09	95.7300033569336	97.7300033569336	95.19999694824219	96.5999984741211	92.02526092529297	1146300
35	2020-09-10	96.56999969482422	96.56999969482422	91.05999755859375	91.44999694824219	87.11915588378906	1630800
36	2020-09-11	92.2300033569336	92.94000244140625	91.19999694824219	92.06999969482422	87.70978546142578	1810400
37	2020-09-14	92.54000091552734	94.66000366210938	91.25	93.3499984741211	88.9291763305664	1655300
38	2020-09-15	93.87000274658203	95.69999694824219	93.54000091552734	94.62999725341797	90.14855194091797	1286800
39	2020-09-16	95.3499984741211	99.31999969482422	95.08000183105469	97.55000305175781	92.9302749633789	2134600
40	2020-09-17	95.77999877929688	97.80999755859375	94.80999755859375	97.08000183105469	92.48253631591797	1796200
41	2020-09-18	96.30000305175781	97.69999694824219	94.83000183105469	95.77999877929688	91.24409484863281	2393300
42	2020-09-21	93.25	93.80999755859375	90.44999694824219	91.91999816894531	87.56688690185547	1804700
43	2020-09-22	91.91999816894531	93.68000030517578	91.27999877929688	92.5199966430664	88.13848114013672	1578500
44	2020-09-23	92.25	92.95999908447266	86.81999969482422	86.9000015258789	82.78463745117188	1444700
45	2020-09-24	86.47000122070312	88.18000030517578	85.08000183105469	86.55999755859375	82.46073150634766	1652900
46	2020-09-25	85.56999969482422	86.5	84.54000091552734	85.9000015258789	81.83198547363281	1219000
47	2020-09-28	88.05000305175781	89.19999694824219	86.7300033569336	88.30999755859375	84.12785339355469	1749000
48	2020-09-29	87.55999755859375	87.7300033569336	83.9000015258789	86.4000015258789	82.82413482666016	1402500
49	2020-09-30	87.08999633789062	87.44999694824219	85.43000030517578	85.98999786376953	82.43110656738281	1693000
50	2020-10-01	84.83000183105469	86.22000122070312	83.98999786376953	84.56999969482422	81.06988525390625	1529900
51	2020-10-02	82.05999755859375	87.55999755859375	81.86000061035156	86.54000091552734	82.95834350585938	1874300
52	2020-10-05	88.0	89.38999938964844	86.41999816894531	89.31999969482422	85.62329864501953	962900
53	2020-10-06	90.9800033569336	92.25	87.75	88.02999877929688	84.38668823242188	1437200
54	2020-10-07	88.01000213623047	89.68000030517578	87.22000122070312	88.94000244140625	85.25901794433594	1050400
55	2020-10-08	89.70999908447266	90.16999816894531	88.31999969482422	89.4800033569336	85.77667236328125	1188500
56	2020-10-09	90.06999969482422	90.55000305175781	87.62999725341797	88.06999969482422	84.4250259399414	1094800
57	2020-10-12	88.29000091552734	89.20999908447266	86.55999755859375	88.68000030517578	85.00978088378906	890100
58	2020-10-13	88.44000244140625	90.58999633789062	87.70999908447266	88.1500015258789	84.50171661376953	771300
59	2020-10-14	88.66000366210938	92.62999725341797	88.66000366210938	90.08999633789062	86.36141967773438	1627600
60	2020-10-15	88.26000213623047	92.37000274658203	87.31999969482422	92.22000122070312	88.40326690673828	854900
61	2020-10-16	91.98999786376953	92.30000305175781	90.22000122070312	90.26000213623047	86.5243911743164	1013000
62	2020-10-19	90.76000213623047	91.13999938964844	86.9800033569336	87.05000305175781	83.44725799560547	2034400
63	2020-10-20	82.75	84.81999969482422	81.38999938964844	83.52999877929688	80.07292938232422	4188100
64	2020-10-21	82.5	83.4000015258789	78.12000274658203	78.44000244140625	75.19358825683594	4633400
65	2020-10-22	78.47000122070312	83.5	76.58000183105469	83.0	79.56485748291016	5712900
66	2020-10-23	83.80000305175781	86.2699966430664	83.18000030517578	85.54000091552734	81.99974060058594	2868100
67	2020-10-26	83.69999694824219	84.54000091552734	81.56999969482422	82.80000305175781	79.37313842773438	3580600
68	2020-10-27	83.16000366210938	84.91999816894531	82.55999755859375	83.77999877929688	80.31256103515625	2668500
69	2020-10-28	81.16999816894531	83.56999969482422	80.26000213623047	80.33000183105469	77.00537109375	3865500
70	2020-10-29	79.05999755859375	81.66000366210938	76.98999786376953	81.41999816894531	78.05024719238281	2347300
71	2020-10-30	81.05000305175781	81.5	77.44999694824219	79.55999755859375	76.2672348022461	2677200
72	2020-11-02	80.80000305175781	84.3499984741211	79.05000305175781	82.80000305175781	79.37313842773438	2503700
73	2020-11-03	84.48999786376953	84.86000061035156	81.25	82.19999694824219	78.79796600341797	1779600
74	2020-11-04	82.7300033569336	85.93000030517578	80.12000274658203	83.5	80.0441665649414	1984900
75	2020-11-05	81.70999908447266	85.0	79.47000122070312	79.58000183105469	76.28640747070312	2919400
76	2020-11-06	79.93000030517578	81.37000274658203	77.0999984741211	77.33999633789062	74.13912200927734	2205200
77	2020-11-09	86.19000244140625	90.58000183105469	84.22000122070312	88.37000274658203	84.71261596679688	4540000
78	2020-11-10	90.23999786376953	92.19000244140625	86.9800033569336	91.75	87.95272064208984	2427600
79	2020-11-11	93.36000061035156	93.45999908447266	89.80000305175781	90.63999938964844	86.888671875	1639800
80	2020-11-12	89.2699966430664	91.02999877929688	85.68000030517578	86.2699966430664	82.69953155517578	1849900
81	2020-11-13	87.23999786376953	91.16000366210938	87.23999786376953	90.66999816894531	86.91741180419922	1427300
82	2020-11-16	94.5	95.1500015258789	92.43000030517578	94.70999908447266	90.79021453857422	1944000
83	2020-11-17	93.06999969482422	96.08999633789062	92.02999877929688	95.91000366210938	91.94055938720703	1240200
84	2020-11-18	96.58000183105469	98.95999908447266	94.56999969482422	94.61000061035156	90.69435119628906	1552900
85	2020-11-19	93.9000015258789	96.80000305175781	93.0	96.62999725341797	92.63075256347656	1356400
86	2020-11-20	96.23999786376953	97.25	94.87000274658203	95.80999755859375	91.84468841552734	1851500
87	2020-11-23	97.5	104.52999877929688	97.30000305175781	104.5	100.17504119873047	2153800
88	2020-11-24	108.30999755859375	111.43000030517578	107.6500015258789	111.3499984741211	106.74153137207031	3011800
89	2020-11-25	110.0	111.19000244140625	108.33000183105469	109.95999908447266	105.4090576171875	1690800
90	2020-11-27	109.62000274658203	111.54000091552734	109.13999938964844	110.06999969482422	105.5145034790039	1109200
91	2020-11-30	108.58999633789062	108.69000244140625	100.2699966430664	100.58000183105469	96.41726684570312	3450500
92	2020-12-01	103.54000091552734	103.83999633789062	99.0999984741211	99.80000305175781	95.6695556640625	1750900
93	2020-12-02	99.19000244140625	104.94000244140625	98.58999633789062	101.52999877929688	97.32794952392578	1908800
94	2020-12-03	101.94999694824219	106.73999786376953	100.72000122070312	105.3499984741211	100.98986053466797	1988800
95	2020-12-04	107.5999984741211	114.27999877929688	107.5	114.05999755859375	109.33938598632812	2576000
96	2020-12-07	112.72000122070312	112.72000122070312	109.6500015258789	110.27999877929688	105.7158203125	2052800
97	2020-12-08	109.79000091552734	115.0999984741211	108.7300033569336	114.2699966430664	109.54068756103516	1952900
98	2020-12-09	115.63999938964844	116.2300033569336	112.25	114.43000030517578	109.6940689086914	2038500
99	2020-12-10	113.72000122070312	119.5199966430664	113.72000122070312	118.79000091552734	113.87361145019531	1991900
100	2020-12-11	117.77999877929688	118.2699966430664	114.33999633789062	115.56999969482422	110.78687286376953	1729700
101	2020-12-14	118.04000091552734	118.20999908447266	111.91000366210938	113.11000061035156	108.42869567871094	1965800
102	2020-12-15	114.5	117.7699966430664	112.47000122070312	117.44000244140625	112.5794906616211	1855500
103	2020-12-16	118.0	119.41999816894531	115.76000213623047	116.88999938964844	112.05225372314453	2459500
104	2020-12-17	117.58000183105469	117.7699966430664	113.55000305175781	114.37999725341797	109.64612579345703	1981800
105	2020-12-18	114.55999755859375	115.19999694824219	112.62000274658203	114.36000061035156	109.62696075439453	3011100
106	2020-12-21	108.94999694824219	113.63999938964844	107.95999908447266	110.88999938964844	106.3005599975586	1657900
107	2020-12-22	111.5	111.62999725341797	108.19999694824219	108.44000244140625	103.95197296142578	1579700
108	2020-12-23	109.77999877929688	114.87999725341797	109.44000244140625	113.12000274658203	108.43827819824219	1417000
109	2020-12-24	112.86000061035156	112.86000061035156	110.76000213623047	112.48999786376953	107.83435821533203	487800
110	2020-12-28	112.86000061035156	113.9000015258789	110.1500015258789	110.6500015258789	106.07050323486328	1010800
111	2020-12-29	111.01000213623047	112.08999633789062	109.11000061035156	110.63999938964844	106.06092071533203	1320100
112	2020-12-30	110.36000061035156	114.91999816894531	109.9000015258789	114.56999969482422	110.37696075439453	1293800
113	2020-12-31	113.4000015258789	114.80999755859375	112.4000015258789	113.88999938964844	109.72184753417969	1444700
114	2021-01-04	115.0199966430664	116.37000274658203	111.81999969482422	113.4800033569336	109.32684326171875	1631300
115	2021-01-05	115.16999816894531	124.5	114.9800033569336	121.3499984741211	116.90882873535156	3046000
116	2021-01-06	122.38999938964844	128.4600067138672	121.30000305175781	126.36000061035156	121.7354736328125	3447400
117	2021-01-07	128.3800048828125	133.41000366210938	127.27999877929688	131.99000549316406	127.15940856933594	2931500
118	2021-01-08	133.77999877929688	133.77999877929688	130.1199951171875	131.24000549316406	126.4368667602539	3147800
119	2021-01-11	127.12999725341797	131.77000427246094	126.16999816894531	131.4199981689453	126.61027526855469	2467300
120	2021-01-12	133.25	138.4199981689453	132.74000549316406	135.1199951171875	130.17486572265625	13487100
121	2021-01-13	133.67999267578125	134.50999450683594	129.50999450683594	130.92999267578125	126.1382064819336	3363500
122	2021-01-14	130.99000549316406	134.08999633789062	129.88999938964844	132.3800048828125	127.53515625	3052400
123	2021-01-15	130.89999389648438	130.9600067138672	126.30999755859375	127.37999725341797	122.71813201904297	2783700
124	2021-01-19	128.72000122070312	132.97000122070312	128.27000427246094	132.0399932861328	127.20759582519531	2796800
125	2021-01-20	134.52999877929688	134.52999877929688	130.9199981689453	132.1300048828125	127.29429626464844	2291400
126	2021-01-21	131.67999267578125	132.17999267578125	126.93000030517578	130.0	125.24224090576172	3598900
127	2021-01-22	126.94000244140625	131.74000549316406	125.76000213623047	131.16000366210938	126.35980987548828	2521500
128	2021-01-25	129.3800048828125	130.47000122070312	125.68000030517578	129.3300018310547	124.59678649902344	1712500
129	2021-01-26	130.7100067138672	132.38999938964844	123.56999969482422	123.63999938964844	119.11502075195312	2102600
130	2021-01-27	121.80000305175781	123.9000015258789	117.05999755859375	117.62999725341797	113.32495880126953	3793500
131	2021-01-28	118.4800033569336	123.6500015258789	115.1500015258789	122.5999984741211	118.11306762695312	4512100
132	2021-01-29	121.3499984741211	124.29000091552734	119.83999633789062	120.9000015258789	116.47528839111328	2748000
133	2021-02-01	122.16999816894531	122.98999786376953	119.06999969482422	120.26000213623047	115.85872650146484	1830800
134	2021-02-02	124.33999633789062	124.66999816894531	119.38999938964844	119.58000183105469	115.20360565185547	2052000
135	2021-02-03	119.52999877929688	127.33999633789062	119.25	126.63999938964844	122.00521087646484	2140000
136	2021-02-04	127.02999877929688	127.58000183105469	123.27999877929688	126.5999984741211	121.96668243408203	1532200
137	2021-02-05	130.3300018310547	130.3300018310547	126.86000061035156	128.24000549316406	123.54666900634766	2000900
138	2021-02-08	129.0	133.94000244140625	128.4499969482422	133.0500030517578	128.18063354492188	2027700
139	2021-02-09	132.2899932861328	132.8000030517578	128.60000610351562	129.0399932861328	124.31737518310547	2903200
140	2021-02-10	129.50999450683594	134.3300018310547	129.27999877929688	132.35000610351562	127.50625610351562	2684800
141	2021-02-11	131.75	132.6300048828125	127.12999725341797	129.8699951171875	125.11701965332031	1881700
142	2021-02-12	129.0	132.88999938964844	127.80999755859375	132.2899932861328	127.44842529296875	2138900
143	2021-02-16	136.11000061035156	138.9600067138672	135.14999389648438	136.16000366210938	131.1768035888672	3940800
144	2021-02-17	136.72000122070312	137.8699951171875	134.35000610351562	136.1999969482422	131.21534729003906	2664900
145	2021-02-18	135.75999450683594	136.49000549316406	131.75999450683594	133.00999450683594	128.14207458496094	2637800
146	2021-02-19	133.80999755859375	134.72000122070312	131.80999755859375	133.94000244140625	129.03805541992188	2257100
147	2021-02-22	135.10000610351562	144.22999572753906	134.63999938964844	139.47000122070312	134.3656768798828	3658400
148	2021-02-23	142.00999450683594	145.55999755859375	133.39999389648438	145.24000549316406	139.9245147705078	4105700
149	2021-02-24	143.97999572753906	151.05999755859375	142.6300048828125	150.05999755859375	144.56809997558594	3230600
150	2021-02-25	151.7100067138672	153.2100067138672	148.13999938964844	149.0500030517578	143.59506225585938	2749400
151	2021-02-26	147.6699981689453	150.25999450683594	141.27999877929688	148.57000732421875	143.13262939453125	3139400
152	2021-03-01	148.8800048828125	150.22000122070312	146.8300018310547	148.47000122070312	143.03628540039062	2245100
153	2021-03-02	148.82000732421875	150.41000366210938	147.32000732421875	149.75	144.2694549560547	2019500
154	2021-03-03	151.44000244140625	158.36000061035156	151.24000549316406	154.16000366210938	148.51803588867188	2983800
155	2021-03-04	155.33999633789062	160.0	152.72000122070312	158.57000732421875	152.76666259765625	3304700
156	2021-03-05	163.0	165.5399932861328	159.61000061035156	163.58999633789062	157.60292053222656	3494700
157	2021-03-08	165.16000366210938	165.5800018310547	160.50999450683594	162.08999633789062	156.1578369140625	2651000
158	2021-03-09	159.69000244140625	165.1699981689453	156.8300018310547	156.92999267578125	151.18666076660156	3112000
159	2021-03-10	156.7100067138672	158.97999572753906	152.02999877929688	158.5	152.69920349121094	4803800
160	2021-03-11	160.1300048828125	165.85000610351562	159.4499969482422	164.5800018310547	158.55670166015625	2795600
161	2021-03-12	165.91000366210938	166.82000732421875	164.0	165.6300048828125	159.56826782226562	1933600
162	2021-03-15	165.6199951171875	166.25999450683594	163.72000122070312	165.75999450683594	159.69349670410156	1993900
163	2021-03-16	163.97000122070312	165.4499969482422	161.66000366210938	163.02999877929688	157.06341552734375	2506000
164	2021-03-17	163.35000610351562	169.49000549316406	162.39999389648438	169.27000427246094	163.07505798339844	3077400
165	2021-03-18	168.25	168.75999450683594	160.6300048828125	161.8800048828125	155.95550537109375	3481800
166	2021-03-19	162.3000030517578	164.77000427246094	157.89999389648438	163.47999572753906	157.4969482421875	4275100
167	2021-03-22	162.66000366210938	162.9499969482422	158.17999267578125	158.66000366210938	152.85336303710938	1943400
168	2021-03-23	154.82000732421875	162.63999938964844	153.1199951171875	157.33999633789062	151.5816650390625	2852800
169	2021-03-24	160.17999267578125	164.3000030517578	160.0800018310547	161.3000030517578	155.396728515625	1946800
170	2021-03-25	157.7100067138672	161.8000030517578	155.82000732421875	161.30999755859375	155.4063720703125	1744100
171	2021-03-26	164.22000122070312	165.49000549316406	161.1999969482422	164.80999755859375	158.7782745361328	2009700
172	2021-03-29	163.8300018310547	163.99000549316406	158.91000366210938	162.27999877929688	156.3408660888672	1347400
173	2021-03-30	159.8800048828125	161.4499969482422	158.27999877929688	160.6199951171875	155.27745056152344	1164900
174	2021-03-31	159.88999938964844	160.52000427246094	157.82000732421875	158.82000732421875	153.53733825683594	2013100
175	2021-04-01	159.67999267578125	164.77999877929688	158.5	164.60000610351562	159.12506103515625	2201400
176	2021-04-05	155.42999267578125	157.25999450683594	151.5	152.17999267578125	147.1181640625	4961800
177	2021-04-06	152.99000549316406	156.5399932861328	150.5800018310547	151.3800048828125	146.3448028564453	3355800
178	2021-04-07	152.25999450683594	154.85000610351562	151.27999877929688	153.52999877929688	148.42327880859375	1901200
179	2021-04-08	151.07000732421875	151.88999938964844	148.75999450683594	149.49000549316406	144.51766967773438	2562000
180	2021-04-09	149.55999755859375	150.61000061035156	145.52000427246094	147.19000244140625	142.29417419433594	1906000
181	2021-04-12	148.88999938964844	149.0	143.9499969482422	145.02000427246094	140.1963348388672	1740700
182	2021-04-13	145.66000366210938	147.74000549316406	145.10000610351562	145.67999267578125	140.83438110351562	1760000
183	2021-04-14	146.5	153.85000610351562	146.5	153.10000610351562	148.00759887695312	2727100
184	2021-04-15	151.1999969482422	153.16000366210938	150.22000122070312	152.22000122070312	147.1568603515625	2293900
185	2021-04-16	153.0	153.0	148.00999450683594	148.41000366210938	143.47360229492188	1753900
186	2021-04-19	149.2100067138672	151.38999938964844	147.55999755859375	148.5800018310547	143.637939453125	1374000
187	2021-04-20	147.52999877929688	147.64999389648438	143.3699951171875	145.9199981689453	141.06639099121094	2089000
188	2021-04-21	142.7899932861328	147.6699981689453	141.35000610351562	147.10000610351562	142.20716857910156	1480700
189	2021-04-22	148.25999450683594	148.25999450683594	145.25	146.27999877929688	141.4144287109375	1148800
190	2021-04-23	144.64999389648438	147.61000061035156	144.3699951171875	146.4499969482422	141.57876586914062	1337400
191	2021-04-26	146.97000122070312	149.66000366210938	146.00999450683594	148.97999572753906	144.0246124267578	1082900
192	2021-04-27	148.89999389648438	151.61000061035156	148.16000366210938	151.07000732421875	146.0451202392578	1128700
193	2021-04-28	152.4600067138672	158.44000244140625	152.1999969482422	157.22000122070312	151.9905548095703	2046100
194	2021-04-29	159.08999633789062	161.6699981689453	156.61000061035156	159.57000732421875	154.2623748779297	1606300
195	2021-04-30	158.0	159.27000427246094	153.52999877929688	153.8300018310547	148.71331787109375	1600000
196	2021-05-03	155.9600067138672	159.3300018310547	155.5399932861328	158.66000366210938	153.3826446533203	1203500
197	2021-05-04	158.33999633789062	160.5800018310547	155.72999572753906	158.4499969482422	153.1796417236328	1788300
198	2021-05-05	160.72000122070312	166.6699981689453	156.66000366210938	164.33999633789062	158.8737030029297	2730800
199	2021-05-06	162.61000061035156	165.1300048828125	159.3300018310547	164.94000244140625	159.4537811279297	1966900
200	2021-05-07	163.0399932861328	168.5399932861328	161.3300018310547	167.8300018310547	162.24761962890625	2029000
201	2021-05-10	170.0	175.3699951171875	167.4499969482422	167.5800018310547	162.00596618652344	2496700
202	2021-05-11	157.11000061035156	158.75999450683594	152.7100067138672	157.6999969482422	152.45457458496094	6411600
203	2021-05-12	159.2899932861328	160.52999877929688	155.05999755859375	156.1699981689453	150.9754638671875	3236800
204	2021-05-13	155.89999389648438	157.49000549316406	149.63999938964844	151.8699951171875	146.81849670410156	3194200
205	2021-05-14	154.14999389648438	157.24000549316406	153.8800048828125	157.0500030517578	151.82618713378906	1985200
206	2021-05-17	157.0	161.2100067138672	154.8000030517578	161.02999877929688	155.67381286621094	3031600
207	2021-05-18	161.63999938964844	162.11000061035156	157.4199981689453	158.3699951171875	153.10227966308594	2238000
208	2021-05-19	154.72000122070312	156.27999877929688	150.9499969482422	153.08999633789062	147.99790954589844	2875800
209	2021-05-20	152.0	152.44000244140625	148.0	150.64999389648438	145.63906860351562	4580800
210	2021-05-21	153.00999450683594	156.2100067138672	150.69000244140625	150.72000122070312	145.70675659179688	2354600
211	2021-05-24	152.0800018310547	152.6300048828125	150.13999938964844	151.63999938964844	146.59613037109375	2156800
212	2021-05-25	151.36000061035156	151.92999267578125	147.8000030517578	148.32000732421875	143.38658142089844	2144400
213	2021-05-26	148.66000366210938	150.88999938964844	148.0	150.2899932861328	145.29104614257812	2534200
214	2021-05-27	151.24000549316406	152.16000366210938	149.07000732421875	151.94000244140625	146.88616943359375	3064800
215	2021-05-28	152.4199981689453	153.3000030517578	151.05999755859375	152.19000244140625	147.12786865234375	1546400
216	2021-06-01	155.0	162.1699981689453	154.75999450683594	161.44000244140625	156.07017517089844	2887300
217	2021-06-02	162.0800018310547	168.75999450683594	159.82000732421875	166.5800018310547	161.0392303466797	2998000
218	2021-06-03	165.6199951171875	171.42999267578125	164.7899932861328	170.10000610351562	164.44212341308594	2627500
219	2021-06-04	171.22000122070312	172.94000244140625	168.17999267578125	170.3000030517578	164.63548278808594	1889100
220	2021-06-07	170.91000366210938	171.99000549316406	169.3000030517578	170.7100067138672	165.03184509277344	1298500
221	2021-06-08	169.72000122070312	171.64999389648438	167.0399932861328	169.44000244140625	163.8040771484375	1965400
222	2021-06-09	169.85000610351562	170.7100067138672	166.5	167.75	162.1702880859375	2879700
223	2021-06-10	167.0	167.0	161.91000366210938	163.1300048828125	157.7039794921875	5433400
224	2021-06-11	164.13999938964844	164.8800048828125	162.4499969482422	162.89999389648438	157.4816131591797	2659200
225	2021-06-14	165.05999755859375	165.5800018310547	161.85000610351562	162.1300048828125	156.73724365234375	2813900
226	2021-06-15	162.6699981689453	163.85000610351562	161.19000244140625	162.08999633789062	156.6985626220703	3764000
227	2021-06-16	162.63999938964844	163.22999572753906	160.07000732421875	161.41000366210938	156.0411834716797	2856500
228	2021-06-17	160.85000610351562	163.6300048828125	155.39999389648438	157.5	152.26123046875	3564400
229	2021-06-18	155.0	157.05999755859375	153.4199981689453	154.83999633789062	149.689697265625	9595500
230	2021-06-21	157.52999877929688	162.00999450683594	157.1699981689453	161.08999633789062	155.73182678222656	3995800
231	2021-06-22	161.22000122070312	163.19000244140625	159.30999755859375	162.22000122070312	156.82424926757812	2311400
232	2021-06-23	163.5	167.97999572753906	163.3000030517578	164.25	158.7866973876953	2253400
233	2021-06-24	164.1300048828125	165.11000061035156	162.52999877929688	164.11000061035156	158.6513671875	1768300
234	2021-06-25	165.2100067138672	166.80999755859375	164.00999450683594	165.1699981689453	159.67611694335938	4576500
235	2021-06-28	164.11000061035156	164.11000061035156	159.10000610351562	160.24000549316406	154.91009521484375	2413400
236	2021-06-29	160.8000030517578	161.72999572753906	158.11000061035156	158.66000366210938	153.92056274414062	1008100
237	2021-06-30	159.9600067138672	163.47999572753906	159.9600067138672	162.52000427246094	157.66525268554688	1851600
238	2021-07-01	167.3000030517578	168.69000244140625	165.50999450683594	167.39999389648438	162.39947509765625	2267000
239	2021-07-02	166.35000610351562	167.5399932861328	164.49000549316406	166.74000549316406	161.7592010498047	1327500
240	2021-07-06	166.69000244140625	166.69000244140625	160.5	160.9600067138672	156.15185546875	1709400
241	2021-07-07	161.3699951171875	162.52000427246094	156.47000122070312	157.19000244140625	152.49447631835938	1685500
242	2021-07-08	154.6300048828125	159.5399932861328	154.6300048828125	157.24000549316406	152.54298400878906	1992900
243	2021-07-09	159.6699981689453	159.6699981689453	157.4499969482422	158.0	153.28028869628906	1886900
244	2021-07-12	155.44000244140625	158.25999450683594	154.07000732421875	157.05999755859375	152.3683624267578	1828000
245	2021-07-13	156.9499969482422	158.47999572753906	155.86000061035156	157.19000244140625	152.49447631835938	1606700
246	2021-07-14	158.32000732421875	159.72999572753906	151.55999755859375	151.86000061035156	147.32366943359375	1941300
247	2021-07-15	149.3800048828125	151.8000030517578	146.2899932861328	147.2899932861328	142.89019775390625	2051300
248	2021-07-16	148.67999267578125	149.5	140.44000244140625	140.94000244140625	136.72988891601562	3229500
249	2021-07-19	135.58999633789062	138.3800048828125	133.72999572753906	136.66000366210938	132.57772827148438	3849200
250	2021-07-20	136.69000244140625	139.9199981689453	135.0	138.9499969482422	134.79931640625	2373100
251	2021-07-21	141.77999877929688	145.8000030517578	141.0	145.08999633789062	140.75592041015625	3125000
252	2021-07-22	145.0399932861328	145.25	141.89999389648438	143.85000610351562	139.55296325683594	1527500
253	2021-07-23	144.2100067138672	144.2100067138672	140.3300018310547	141.9499969482422	137.70970153808594	1111200
254	2021-07-26	142.22000122070312	146.22000122070312	141.75	144.66000366210938	140.33876037597656	1129000
255	2021-07-27	143.19000244140625	143.80999755859375	141.02999877929688	142.67999267578125	138.41790771484375	1281400
256	2021-07-28	143.55999755859375	146.08999633789062	141.42999267578125	144.97999572753906	140.64920043945312	1387800
257	2021-07-29	147.22999572753906	148.4199981689453	145.0	147.07000732421875	142.67678833007812	1644000
258	2021-07-30	145.42999267578125	145.89999389648438	143.2899932861328	145.3699951171875	141.0275421142578	1711900
259	2021-08-02	145.9199981689453	148.4199981689453	141.41000366210938	142.35000610351562	138.0977783203125	2022100
260	2021-08-03	140.8000030517578	154.89999389648438	140.1999969482422	153.50999450683594	148.92440795898438	4216600
261	2021-08-04	150.22000122070312	153.60000610351562	148.75999450683594	150.0	145.5192413330078	3346500
262	2021-08-05	152.00999450683594	153.64999389648438	149.3300018310547	151.7899932861328	147.25576782226562	1708700
263	2021-08-06	153.64999389648438	154.49000549316406	151.4600067138672	151.5500030517578	147.02294921875	1391900
264	2021-08-09	149.00999450683594	150.25	147.16000366210938	148.0800018310547	143.65660095214844	1892900
265	2021-08-10	149.4499969482422	152.16000366210938	148.11000061035156	151.47999572753906	146.9550323486328	1947900
266	2021-08-11	151.60000610351562	154.80999755859375	150.00999450683594	154.0	149.39974975585938	1859600
267	2021-08-12	153.86000061035156	155.36000061035156	152.38999938964844	154.67999267578125	150.05943298339844	1325900
268	2021-08-13	154.60000610351562	154.8699951171875	151.47999572753906	151.60000610351562	147.0714569091797	1151400
269	2021-08-16	150.0	150.0	147.24000549316406	147.58999633789062	143.1812286376953	1512700
270	2021-08-17	145.6699981689453	147.6300048828125	143.11000061035156	145.0	140.66860961914062	1745600
271	2021-08-18	145.02000427246094	146.57000732421875	142.1699981689453	142.33999633789062	138.0880584716797	1380900
272	2021-08-19	140.0	142.1300048828125	137.5399932861328	140.47000122070312	136.27391052246094	2336400
273	2021-08-20	139.2899932861328	142.7899932861328	138.57000732421875	141.32000732421875	137.09854125976562	1773300
274	2021-08-23	145.33999633789062	146.8800048828125	144.66000366210938	145.5500030517578	141.20217895507812	1763300
275	2021-08-24	147.0	148.2899932861328	145.77000427246094	147.83999633789062	143.42376708984375	1554200
276	2021-08-25	148.4199981689453	150.42999267578125	147.02000427246094	149.14999389648438	144.6946258544922	1196200
277	2021-08-26	147.86000061035156	149.22999572753906	146.35000610351562	146.88999938964844	142.5021514892578	1060800
278	2021-08-27	149.1999969482422	152.63999938964844	149.02000427246094	151.6699981689453	147.1393585205078	1470300
279	2021-08-30	152.00999450683594	153.1300048828125	150.22000122070312	150.27999877929688	145.7908935546875	1198300
280	2021-08-31	148.75999450683594	151.25	147.25	149.6699981689453	145.19911193847656	3520000
281	2021-09-01	149.80999755859375	151.3699951171875	146.94000244140625	147.9199981689453	143.50137329101562	1637400
282	2021-09-02	147.97999572753906	151.52999877929688	147.97999572753906	149.85000610351562	146.873046875	1441100
283	2021-09-03	149.11000061035156	150.74000549316406	148.0800018310547	149.8800048828125	146.90245056152344	1025200
284	2021-09-07	149.00999450683594	150.1300048828125	146.47000122070312	147.5500030517578	144.61874389648438	1577200
285	2021-09-08	148.8800048828125	149.85000610351562	145.19000244140625	145.3000030517578	142.41343688964844	1275500
286	2021-09-09	144.49000549316406	151.10000610351562	143.6300048828125	150.3000030517578	147.31410217285156	2112900
287	2021-09-10	152.74000549316406	153.22999572753906	150.27999877929688	151.0800018310547	148.07859802246094	1525200
288	2021-09-13	153.2100067138672	157.9499969482422	153.2100067138672	154.8699951171875	151.79331970214844	3018400
289	2021-09-14	157.02000427246094	157.75999450683594	152.10000610351562	152.9499969482422	149.9114532470703	1574300
290	2021-09-15	155.89999389648438	160.24000549316406	155.7899932861328	158.66000366210938	155.50802612304688	2730100
291	2021-09-16	158.9499969482422	158.9499969482422	156.08999633789062	157.02999877929688	153.910400390625	1321000
292	2021-09-17	157.6199951171875	158.32000732421875	155.7100067138672	157.0500030517578	153.93002319335938	3754000
293	2021-09-20	152.88999938964844	153.00999450683594	146.39999389648438	149.36000061035156	146.39279174804688	2766500
294	2021-09-21	150.52000427246094	152.27000427246094	146.91000366210938	147.9499969482422	145.0107879638672	1430200
295	2021-09-22	150.88999938964844	152.33999633789062	149.33999633789062	150.0500030517578	147.06907653808594	2653200
296	2021-09-23	150.8000030517578	158.60000610351562	150.38999938964844	157.9600067138672	154.8219451904297	1991300
297	2021-09-24	157.00999450683594	163.5500030517578	157.0	162.02999877929688	158.81106567382812	2299000
298	2021-09-27	166.13999938964844	168.85000610351562	164.3300018310547	168.02000427246094	164.68206787109375	2339800
299	2021-09-28	170.13999938964844	171.19000244140625	167.55999755859375	169.5399932861328	166.171875	3288200
300	2021-09-29	168.6199951171875	171.47999572753906	165.9199981689453	170.3000030517578	167.46994018554688	1793000
301	2021-09-30	170.0	170.24000549316406	166.44000244140625	166.50999450683594	163.742919921875	2101200
302	2021-10-01	168.1699981689453	175.0399932861328	167.5500030517578	174.67999267578125	171.7771453857422	2696800
303	2021-10-04	177.5	182.6300048828125	176.5500030517578	178.97000122070312	175.99586486816406	3294300
304	2021-10-05	181.6199951171875	184.69000244140625	179.4499969482422	181.9600067138672	178.93618774414062	3167600
305	2021-10-06	178.5	183.1999969482422	176.9199981689453	181.8000030517578	178.77883911132812	2411200
306	2021-10-07	180.9600067138672	184.8699951171875	180.10000610351562	184.66000366210938	181.59130859375	2492100
307	2021-10-08	186.52000427246094	194.0800018310547	186.52000427246094	193.0800018310547	189.8713836669922	3813200
308	2021-10-11	195.61000061035156	196.63999938964844	192.99000549316406	193.05999755859375	189.85171508789062	3030600
309	2021-10-12	192.57000732421875	194.41000366210938	189.85000610351562	191.36000061035156	188.17996215820312	1804900
310	2021-10-13	188.25	191.8300018310547	186.5	190.75999450683594	187.58993530273438	2275700
311	2021-10-14	193.5	194.5	190.77999877929688	191.25	188.07179260253906	1923100
312	2021-10-15	194.0	194.30999755859375	190.0	190.08999633789062	186.93106079101562	1878000
313	2021-10-18	192.83999633789062	194.7899932861328	189.16000366210938	189.92999267578125	186.7737274169922	2405800
314	2021-10-19	190.8300018310547	192.30999755859375	189.10000610351562	190.88999938964844	187.7177734375	1356400
315	2021-10-20	189.0	192.66000366210938	188.2899932861328	192.0500030517578	188.85850524902344	1523800
316	2021-10-21	190.7899932861328	191.60000610351562	185.8800048828125	188.67999267578125	185.54449462890625	1488200
317	2021-10-22	190.25	191.94000244140625	187.00999450683594	191.6199951171875	188.43563842773438	1660400
318	2021-10-25	195.0	195.69000244140625	191.47999572753906	192.69000244140625	189.4878692626953	2105100
319	2021-10-26	193.0	193.4600067138672	190.88999938964844	191.91000366210938	188.7208251953125	1643400
320	2021-10-27	189.1699981689453	193.41000366210938	188.27000427246094	188.6300048828125	185.49533081054688	1590200
321	2021-10-28	188.1699981689453	189.97000122070312	187.39999389648438	189.8699951171875	186.7147216796875	992400
322	2021-10-29	189.52000427246094	190.1999969482422	186.00999450683594	186.97999572753906	183.87274169921875	1376700
323	2021-11-01	189.99000549316406	190.9600067138672	188.91000366210938	189.88999938964844	186.73439025878906	1426600
324	2021-11-02	188.85000610351562	191.25	188.16000366210938	189.74000549316406	186.58689880371094	1460100
325	2021-11-03	187.10000610351562	192.91000366210938	184.75	189.8300018310547	186.67539978027344	2769100
326	2021-11-04	193.0	193.86000061035156	182.27999877929688	185.82000732421875	182.73204040527344	3503900
327	2021-11-05	188.74000549316406	189.02999877929688	184.35000610351562	185.3000030517578	182.22067260742188	2601100
328	2021-11-08	188.0	189.6699981689453	185.7899932861328	186.4499969482422	183.3515625	1911600
329	2021-11-09	185.72000122070312	187.97999572753906	182.0500030517578	187.33999633789062	184.2267608642578	1961100
330	2021-11-10	186.72000122070312	187.02000427246094	180.5	182.27999877929688	179.2508544921875	1793600
331	2021-11-11	183.7899932861328	185.97000122070312	182.8000030517578	183.0	179.95889282226562	1322700
332	2021-11-12	181.2100067138672	183.2899932861328	180.75999450683594	183.24000549316406	180.19491577148438	1033800
333	2021-11-15	182.08999633789062	184.27000427246094	179.5	182.66000366210938	179.62454223632812	1851200
334	2021-11-16	183.27999877929688	185.02000427246094	180.24000549316406	183.07000732421875	180.02774047851562	1575600
335	2021-11-17	181.75	184.99000549316406	179.25	180.25	177.2545928955078	1443300
336	2021-11-18	180.44000244140625	182.41000366210938	178.3300018310547	179.7100067138672	176.72357177734375	1875900
337	2021-11-19	176.5	178.24000549316406	173.8800048828125	176.4600067138672	173.527587890625	2506600
338	2021-11-22	176.4199981689453	183.3800048828125	175.5800018310547	180.47999572753906	177.4807586669922	1937900
339	2021-11-23	183.77999877929688	191.2100067138672	183.24000549316406	188.05999755859375	184.93479919433594	2922600
340	2021-11-24	187.6999969482422	192.74000549316406	187.22000122070312	190.25	187.08840942382812	2584800
341	2021-11-26	183.0	183.1999969482422	177.44000244140625	181.72999572753906	178.70999145507812	2356600
342	2021-11-29	183.8699951171875	186.99000549316406	182.14999389648438	183.36000061035156	183.36000061035156	2198200
343	2021-11-30	178.74000549316406	181.9199981689453	176.80999755859375	178.32000732421875	178.32000732421875	3963500
344	2021-12-01	182.6300048828125	183.42999267578125	174.25	174.3000030517578	174.3000030517578	2259300
345	2021-12-02	173.39999389648438	178.27999877929688	170.8699951171875	177.00999450683594	177.00999450683594	2127300
346	2021-12-03	180.8300018310547	181.72000122070312	175.11000061035156	176.88999938964844	176.88999938964844	1825000