Volt/voltron/data/CERN.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	72.30000305175781	72.4800033569336	71.33000183105469	71.79000091552734	70.767578125	1513600
3	2020-07-27	71.52999877929688	72.7300033569336	71.0	72.44999694824219	71.41818237304688	1240800
4	2020-07-28	72.16000366210938	72.66000366210938	70.97000122070312	71.13999938964844	70.12684631347656	2032000
5	2020-07-29	71.80999755859375	73.80000305175781	71.4000015258789	73.41000366210938	72.36453247070312	2210800
6	2020-07-30	70.91999816894531	72.75	69.30999755859375	71.26000213623047	70.2451400756836	2380100
7	2020-07-31	71.04000091552734	71.58000183105469	68.87000274658203	69.44999694824219	68.4609146118164	2033800
8	2020-08-03	69.2300033569336	69.66000366210938	68.56999969482422	68.81999969482422	67.83988189697266	1902800
9	2020-08-04	68.51000213623047	69.44999694824219	68.2300033569336	68.91000366210938	67.9286117553711	1536200
10	2020-08-05	69.47000122070312	69.58999633789062	68.48999786376953	69.30999755859375	68.3228988647461	1257300
11	2020-08-06	69.29000091552734	70.12000274658203	69.29000091552734	69.94999694824219	68.95378875732422	1411100
12	2020-08-07	69.5199966430664	70.05000305175781	69.23999786376953	70.04000091552734	69.04251098632812	1861900
13	2020-08-10	70.0	71.98999786376953	69.91999816894531	71.9800033569336	70.95487976074219	2300300
14	2020-08-11	72.16999816894531	72.93000030517578	72.0199966430664	72.41000366210938	71.37876892089844	2393900
15	2020-08-12	72.55000305175781	73.5199966430664	72.37000274658203	72.7699966430664	71.73363494873047	1600900
16	2020-08-13	72.69999694824219	73.22000122070312	72.47000122070312	73.08000183105469	72.03921508789062	1409600
17	2020-08-14	72.88999938964844	73.2699966430664	72.58999633789062	72.91000366210938	71.87164306640625	1427700
18	2020-08-17	73.0	73.05999755859375	72.5199966430664	72.86000061035156	71.82234954833984	1284500
19	2020-08-18	73.23999786376953	73.79000091552734	73.05000305175781	73.41000366210938	72.36453247070312	1589000
20	2020-08-19	73.66999816894531	73.79000091552734	72.25	72.44000244140625	71.40834045410156	824100
21	2020-08-20	72.26000213623047	72.69000244140625	71.47000122070312	71.62999725341797	70.60986328125	833300
22	2020-08-21	71.25	71.91000366210938	71.11000061035156	71.81999969482422	70.79715728759766	1201600
23	2020-08-24	72.16000366210938	72.5	71.81999969482422	72.36000061035156	71.3294677734375	932700
24	2020-08-25	72.41000366210938	72.5	71.5	71.80999755859375	70.78730010986328	1134500
25	2020-08-26	71.79000091552734	71.79000091552734	70.61000061035156	71.38999938964844	70.37328338623047	1038000
26	2020-08-27	72.20999908447266	73.44999694824219	71.63999938964844	73.23999786376953	72.19693756103516	1626900
27	2020-08-28	73.27999877929688	73.41999816894531	72.22000122070312	72.80000305175781	71.76321411132812	946100
28	2020-08-31	71.8499984741211	73.68000030517578	71.8499984741211	73.37000274658203	72.32508087158203	2016700
29	2020-09-01	72.87999725341797	73.02999877929688	72.05000305175781	72.47000122070312	71.43790435791016	1034800
30	2020-09-02	72.91000366210938	75.5	72.5999984741211	75.2300033569336	74.1585922241211	2561600
31	2020-09-03	75.19000244140625	76.20999908447266	73.05999755859375	73.7699966430664	72.71939086914062	2114800
32	2020-09-04	73.87000274658203	74.5999984741211	71.79000091552734	72.01000213623047	70.98445892333984	2251800
33	2020-09-08	71.37999725341797	71.66999816894531	69.75	70.04000091552734	69.04251098632812	2563100
34	2020-09-09	70.7699966430664	72.13999938964844	70.33999633789062	71.56999969482422	70.55072784423828	1562400
35	2020-09-10	71.37000274658203	72.08999633789062	70.27999877929688	70.37999725341797	69.37767028808594	1545900
36	2020-09-11	70.0	71.4000015258789	69.94000244140625	70.94999694824219	69.9395523071289	1844300
37	2020-09-14	71.45999908447266	72.55000305175781	71.44999694824219	71.94000244140625	70.91545867919922	977500
38	2020-09-15	72.0	72.3499984741211	71.58000183105469	71.69999694824219	70.67886352539062	1099100
39	2020-09-16	72.4000015258789	73.58000183105469	72.05999755859375	72.41999816894531	71.38861846923828	1965500
40	2020-09-17	71.2699966430664	72.08000183105469	70.70999908447266	71.77999877929688	70.75772857666016	1432500
41	2020-09-18	72.0999984741211	72.13999938964844	69.33000183105469	69.8499984741211	68.85521697998047	2784100
42	2020-09-21	68.51000213623047	69.04000091552734	67.08000183105469	68.69999694824219	67.72159576416016	1820900
43	2020-09-22	68.61000061035156	69.02999877929688	67.80999755859375	68.62999725341797	67.65258026123047	1459600
44	2020-09-23	68.72000122070312	68.98999786376953	67.44000244140625	67.7300033569336	66.76541137695312	1424200
45	2020-09-24	67.52999877929688	68.26000213623047	66.75	67.4800033569336	66.69622802734375	949100
46	2020-09-25	67.11000061035156	69.51000213623047	66.91999816894531	69.30999755859375	68.50495910644531	1319200
47	2020-09-28	70.05000305175781	71.62999725341797	69.80999755859375	71.5999984741211	70.76836395263672	1833200
48	2020-09-29	71.37999725341797	72.5	71.0999984741211	71.19000244140625	70.36312866210938	1257900
49	2020-09-30	71.58000183105469	73.16000366210938	70.63999938964844	72.29000091552734	71.45035552978516	1712200
50	2020-10-01	72.8499984741211	73.30000305175781	71.75	72.30999755859375	71.47012329101562	1402700
51	2020-10-02	71.51000213623047	71.9800033569336	70.4800033569336	71.18000030517578	70.35324096679688	1027200
52	2020-10-05	70.70999908447266	71.95999908447266	70.70999908447266	71.76000213623047	70.92650604248047	1314200
53	2020-10-06	72.16999816894531	73.13999938964844	71.5	71.9800033569336	71.14395141601562	1336800
54	2020-10-07	72.81999969482422	72.93000030517578	71.4000015258789	71.4800033569336	70.64977264404297	1022100
55	2020-10-08	71.83999633789062	72.18000030517578	71.44000244140625	71.83999633789062	71.00557708740234	807100
56	2020-10-09	72.66999816894531	73.18000030517578	71.87000274658203	72.38999938964844	71.5491943359375	1023100
57	2020-10-12	72.8499984741211	75.05000305175781	72.69999694824219	73.79000091552734	72.93293762207031	1836900
58	2020-10-13	74.04000091552734	74.08000183105469	72.95999908447266	73.25	72.39920806884766	1411100
59	2020-10-14	73.75	74.38999938964844	73.25	74.2300033569336	73.3678207397461	1122800
60	2020-10-15	73.2300033569336	74.08000183105469	73.08000183105469	73.76000213623047	72.90328979492188	1109400
61	2020-10-16	73.94999694824219	75.23999786376953	73.54000091552734	74.62999725341797	73.76317596435547	1549600
62	2020-10-19	74.75	75.11000061035156	72.02999877929688	72.36000061035156	71.51953887939453	1053200
63	2020-10-20	72.58999633789062	73.58999633789062	72.22000122070312	72.69999694824219	71.8555908203125	787600
64	2020-10-21	72.68000030517578	73.48999786376953	72.33000183105469	72.55999755859375	71.71721649169922	1416400
65	2020-10-22	72.68000030517578	72.7699966430664	71.13999938964844	72.58999633789062	71.74686431884766	802800
66	2020-10-23	73.04000091552734	74.12999725341797	73.0	73.72000122070312	72.86373901367188	847900
67	2020-10-26	72.52999877929688	73.12000274658203	71.75	72.87000274658203	72.02362060546875	987500
68	2020-10-27	72.91000366210938	73.93000030517578	72.11000061035156	72.73999786376953	71.89513397216797	1347100
69	2020-10-28	72.1500015258789	72.55000305175781	70.51000213623047	70.63999938964844	69.81951904296875	2916400
70	2020-10-29	70.37999725341797	71.66000366210938	68.4800033569336	70.4800033569336	69.66138458251953	1773100
71	2020-10-30	69.30000305175781	70.77999877929688	69.05000305175781	70.08999633789062	69.27590942382812	1474700
72	2020-11-02	71.0	71.9000015258789	70.44000244140625	71.87000274658203	71.03523254394531	1132800
73	2020-11-03	72.56999969482422	73.47000122070312	72.30999755859375	72.44999694824219	71.60848999023438	1253900
74	2020-11-04	74.88999938964844	75.22000122070312	71.91000366210938	72.0999984741211	71.26255798339844	2146800
75	2020-11-05	73.5999984741211	73.6500015258789	72.13999938964844	72.4000015258789	71.55908203125	1316300
76	2020-11-06	72.77999877929688	73.19999694824219	71.94000244140625	72.95999908447266	72.1125717163086	1030700
77	2020-11-09	75.73999786376953	77.33000183105469	73.80999755859375	73.87000274658203	73.01200103759766	2234600
78	2020-11-10	72.94000244140625	75.05999755859375	72.80000305175781	74.72000122070312	73.85212707519531	1798400
79	2020-11-11	75.29000091552734	75.47000122070312	73.94000244140625	74.61000061035156	73.74341583251953	1399700
80	2020-11-12	74.2699966430664	74.87999725341797	73.38999938964844	73.86000061035156	73.00212097167969	897500
81	2020-11-13	74.33999633789062	75.45999908447266	74.20999908447266	75.45999908447266	74.58352661132812	997600
82	2020-11-16	75.58000183105469	76.1500015258789	75.0	75.26000213623047	74.38585662841797	790500
83	2020-11-17	74.72000122070312	75.38999938964844	73.87999725341797	74.7699966430664	73.90154266357422	913200
84	2020-11-18	74.5199966430664	75.23999786376953	72.87999725341797	72.91999816894531	72.07304382324219	1298400
85	2020-11-19	73.02999877929688	73.36000061035156	72.0999984741211	72.87000274658203	72.02362060546875	1140300
86	2020-11-20	72.87000274658203	74.12000274658203	72.54000091552734	73.25	72.39920806884766	1558800
87	2020-11-23	73.97000122070312	74.43000030517578	73.16999816894531	73.61000061035156	72.7550277709961	1315400
88	2020-11-24	74.16999816894531	75.1500015258789	73.77999877929688	74.37000274658203	73.50619506835938	1196900
89	2020-11-25	74.80000305175781	74.81999969482422	73.80000305175781	74.12000274658203	73.25910949707031	863900
90	2020-11-27	74.06999969482422	74.37999725341797	73.79000091552734	74.0999984741211	73.23933410644531	819800
91	2020-11-30	74.12000274658203	74.87999725341797	73.75	74.83999633789062	73.97073364257812	1937500
92	2020-12-01	75.05999755859375	76.0	74.9000015258789	75.37000274658203	74.49458312988281	1308700
93	2020-12-02	75.04000091552734	75.55000305175781	74.83999633789062	75.47000122070312	74.59342193603516	844200
94	2020-12-03	75.1500015258789	75.2699966430664	73.6500015258789	73.88999938964844	73.03176879882812	1274400
95	2020-12-04	73.69000244140625	74.7699966430664	73.47000122070312	74.29000091552734	73.42713165283203	1443700
96	2020-12-07	74.22000122070312	74.47000122070312	72.73999786376953	72.83999633789062	71.99395751953125	1635800
97	2020-12-08	72.1500015258789	74.19000244140625	72.1500015258789	74.1500015258789	73.28875732421875	1884100
98	2020-12-09	74.12000274658203	75.16000366210938	73.86000061035156	74.41000366210938	73.54573059082031	1924100
99	2020-12-10	74.05000305175781	74.33000183105469	73.52999877929688	73.97000122070312	73.11083984375	1191400
100	2020-12-11	74.08000183105469	75.0199966430664	73.7699966430664	74.51000213623047	73.64456939697266	1486200
101	2020-12-14	74.94999694824219	75.02999877929688	74.13999938964844	74.25	73.38758850097656	1522000
102	2020-12-15	74.69999694824219	75.41000366210938	74.31999969482422	75.36000061035156	74.48469543457031	1611800
103	2020-12-16	75.76000213623047	77.5	75.44000244140625	77.4000015258789	76.50100708007812	3245800
104	2020-12-17	77.41000366210938	78.37000274658203	77.31999969482422	78.16000366210938	77.25218200683594	2600200
105	2020-12-18	77.68000030517578	78.20999908447266	76.97000122070312	77.5999984741211	76.69867706298828	5548700
106	2020-12-21	76.66000366210938	77.08000183105469	75.08999633789062	76.58999633789062	75.70040893554688	1308000
107	2020-12-22	76.58000183105469	77.62000274658203	76.47000122070312	77.37999725341797	76.4812240600586	1612200
108	2020-12-23	77.77999877929688	78.23999786376953	77.3499984741211	77.69000244140625	76.78763580322266	1039600
109	2020-12-24	78.4000015258789	78.45999908447266	77.62000274658203	78.41000366210938	77.71935272216797	432000
110	2020-12-28	78.69999694824219	79.23999786376953	77.51000213623047	78.05000305175781	77.3625259399414	1425200
111	2020-12-29	78.58000183105469	78.9800033569336	78.19999694824219	78.5	77.80856323242188	772600
112	2020-12-30	78.37999725341797	78.9800033569336	77.8499984741211	77.9800033569336	77.29314422607422	698400
113	2020-12-31	78.01000213623047	78.55000305175781	77.58000183105469	78.4800033569336	77.78874206542969	704900
114	2021-01-04	78.4000015258789	79.02999877929688	76.55000305175781	77.73999786376953	77.05525207519531	2180700
115	2021-01-05	77.5	78.5	77.33999633789062	78.20999908447266	77.52111053466797	1123600
116	2021-01-06	76.73999786376953	78.94999694824219	76.5199966430664	78.83000183105469	78.13565826416016	1807100
117	2021-01-07	78.4000015258789	80.0	78.4000015258789	79.62999725341797	78.92859649658203	1824500
118	2021-01-08	79.5	80.0	78.37000274658203	79.86000061035156	79.15658569335938	1586900
119	2021-01-11	79.6500015258789	79.80000305175781	78.44999694824219	78.87999725341797	78.18521118164062	1343700
120	2021-01-12	78.79000091552734	79.19000244140625	78.27999877929688	78.93000030517578	78.23477172851562	1199200
121	2021-01-13	79.01000213623047	80.81999969482422	78.87000274658203	80.6500015258789	79.93962097167969	2375500
122	2021-01-14	80.43000030517578	81.75	80.2300033569336	80.33000183105469	79.6224365234375	2282000
123	2021-01-15	80.12000274658203	80.47000122070312	79.08000183105469	80.20999908447266	79.50350189208984	1453900
124	2021-01-19	79.37999725341797	80.02999877929688	78.76000213623047	79.51000213623047	78.8096694946289	1332900
125	2021-01-20	79.08000183105469	80.0	78.80000305175781	79.73999786376953	79.03763580322266	1184200
126	2021-01-21	79.62000274658203	80.16999816894531	79.41000366210938	79.62000274658203	78.91869354248047	964300
127	2021-01-22	79.63999938964844	80.26000213623047	79.20999908447266	79.9000015258789	79.19622802734375	1312500
128	2021-01-25	79.8499984741211	81.36000061035156	79.76000213623047	80.5	79.79093933105469	1525600
129	2021-01-26	80.66000366210938	81.44000244140625	79.93000030517578	81.33000183105469	80.61363220214844	1010800
130	2021-01-27	80.9000015258789	84.05999755859375	80.9000015258789	83.30000305175781	82.5662841796875	3087600
131	2021-01-28	83.12000274658203	84.19999694824219	80.62000274658203	80.66000366210938	79.94953155517578	2149500
132	2021-01-29	80.12000274658203	81.26000213623047	79.25	80.11000061035156	79.40438079833984	1492400
133	2021-02-01	80.76000213623047	80.76000213623047	79.47000122070312	80.08999633789062	79.38455200195312	1270600
134	2021-02-02	80.54000091552734	82.05999755859375	80.44000244140625	80.4800033569336	79.7711181640625	1169500
135	2021-02-03	80.3499984741211	80.6500015258789	79.19999694824219	79.73999786376953	79.03763580322266	1067000
136	2021-02-04	80.04000091552734	81.26000213623047	79.61000061035156	80.08999633789062	79.38455200195312	991700
137	2021-02-05	80.77999877929688	80.8499984741211	79.69000244140625	79.81999969482422	79.11692810058594	928500
138	2021-02-08	79.79000091552734	80.22000122070312	78.13999938964844	78.5	77.80856323242188	2401800
139	2021-02-09	78.83000183105469	79.48999786376953	78.66999816894531	79.0199966430664	78.32398223876953	1876200
140	2021-02-10	79.55999755859375	79.98999786376953	78.73999786376953	79.0	78.30416107177734	2266100
141	2021-02-11	77.51000213623047	78.37000274658203	75.05999755859375	75.9000015258789	75.23146057128906	3171300
142	2021-02-12	75.5	75.54000091552734	74.41000366210938	74.94999694824219	74.28982543945312	3174400
143	2021-02-16	75.0999984741211	75.19999694824219	72.5999984741211	72.75	72.10920715332031	4968600
144	2021-02-17	72.47000122070312	73.72000122070312	72.2300033569336	72.48999786376953	71.85149383544922	3917900
145	2021-02-18	72.68000030517578	72.83000183105469	72.0199966430664	72.54000091552734	71.90105438232422	2994100
146	2021-02-19	72.55000305175781	72.94000244140625	71.30000305175781	71.55999755859375	70.9296875	2772900
147	2021-02-22	71.55999755859375	71.95999908447266	70.73999786376953	70.91000366210938	70.28541564941406	2594300
148	2021-02-23	70.54000091552734	71.43000030517578	69.5199966430664	70.06999969482422	69.45281219482422	5757200
149	2021-02-24	69.95999908447266	70.79000091552734	69.66000366210938	70.29000091552734	69.6708755493164	3669900
150	2021-02-25	70.79000091552734	71.61000061035156	69.91999816894531	69.94000244140625	69.32395935058594	3339900
151	2021-02-26	70.26000213623047	70.61000061035156	69.12000274658203	69.13999938964844	68.53099822998047	3481400
152	2021-03-01	69.4800033569336	70.37999725341797	69.4800033569336	70.1500015258789	69.5321044921875	4312500
153	2021-03-02	70.26000213623047	70.5999984741211	69.5	69.61000061035156	68.99686431884766	2759500
154	2021-03-03	69.22000122070312	69.33999633789062	68.18000030517578	68.55000305175781	67.94620513916016	2324800
155	2021-03-04	70.30999755859375	70.30999755859375	67.95999908447266	68.22000122070312	67.61911010742188	3540800
156	2021-03-05	68.44000244140625	70.56999969482422	68.22000122070312	70.38999938964844	69.7699966430664	4389800
157	2021-03-08	70.30999755859375	71.36000061035156	70.11000061035156	70.16999816894531	69.55192565917969	2617700
158	2021-03-09	70.7699966430664	71.62999725341797	70.4800033569336	70.52999877929688	69.90876007080078	2512900
159	2021-03-10	71.0	71.44000244140625	70.33000183105469	70.83000183105469	70.20611572265625	2412300
160	2021-03-11	72.01000213623047	72.19999694824219	70.98999786376953	71.08000183105469	70.45391845703125	3362600
161	2021-03-12	70.54000091552734	71.7699966430664	70.54000091552734	71.26000213623047	70.63233184814453	3321900
162	2021-03-15	71.6500015258789	72.66999816894531	71.29000091552734	72.37999725341797	71.74246215820312	3349600
163	2021-03-16	72.87999725341797	73.44999694824219	72.12000274658203	72.19999694824219	71.56404876708984	2668700
164	2021-03-17	72.41000366210938	72.6500015258789	71.61000061035156	72.30000305175781	71.66316986083984	3777300
165	2021-03-18	72.66999816894531	72.7300033569336	71.66000366210938	71.73999786376953	71.10810089111328	2840400
166	2021-03-19	71.45999908447266	72.23999786376953	71.4000015258789	71.94999694824219	71.31624603271484	4597600
167	2021-03-22	71.66000366210938	72.19999694824219	71.1500015258789	71.97000122070312	71.33607482910156	3285100
168	2021-03-23	72.13999938964844	72.47000122070312	71.51000213623047	71.7300033569336	71.09819793701172	1982600
169	2021-03-24	71.41000366210938	72.61000061035156	71.3499984741211	71.83000183105469	71.19731140136719	2404600
170	2021-03-25	71.87999725341797	72.41000366210938	71.33999633789062	72.27999877929688	71.64334869384766	1644000
171	2021-03-26	72.19999694824219	72.47000122070312	71.75	72.43000030517578	71.79203033447266	1553700
172	2021-03-29	72.33000183105469	72.98999786376953	71.8499984741211	72.48999786376953	71.85149383544922	1681300
173	2021-03-30	72.13999938964844	72.4800033569336	71.06999969482422	71.63999938964844	71.00897979736328	1623200
174	2021-03-31	71.6500015258789	72.4800033569336	71.30000305175781	71.87999725341797	71.24687194824219	2118700
175	2021-04-01	71.9800033569336	73.23999786376953	71.75	72.91999816894531	72.2777099609375	2026000
176	2021-04-05	72.68000030517578	73.5199966430664	72.68000030517578	73.25	72.82451629638672	1862600
177	2021-04-06	73.25	73.55000305175781	71.76000213623047	72.19000244140625	71.77067565917969	2123200
178	2021-04-07	72.12000274658203	72.55999755859375	72.05000305175781	72.26000213623047	71.84027099609375	1655000
179	2021-04-08	72.7300033569336	72.91000366210938	72.05999755859375	72.19999694824219	71.78060913085938	1832500
180	2021-04-09	72.37000274658203	73.12999725341797	72.19999694824219	72.79000091552734	72.3671875	2293300
181	2021-04-12	72.7300033569336	73.83000183105469	72.7300033569336	73.56999969482422	73.14266204833984	2649200
182	2021-04-13	73.3499984741211	74.12000274658203	73.2699966430664	74.0199966430664	73.59003448486328	1909000
183	2021-04-14	74.0999984741211	74.4800033569336	73.38999938964844	73.83000183105469	73.4011459350586	2528600
184	2021-04-15	74.05000305175781	75.1500015258789	74.02999877929688	74.5199966430664	74.0871353149414	2071000
185	2021-04-16	74.3499984741211	75.5	74.30999755859375	75.30999755859375	74.87255096435547	6534200
186	2021-04-19	75.38999938964844	75.41000366210938	74.37999725341797	74.68000030517578	74.24620819091797	1764900
187	2021-04-20	74.69999694824219	75.73999786376953	74.62999725341797	75.31999969482422	74.88249206542969	1747700
188	2021-04-21	75.51000213623047	76.12999725341797	75.37000274658203	75.88999938964844	75.44918060302734	2798400
189	2021-04-22	76.0	76.37000274658203	75.4800033569336	75.94000244140625	75.49889373779297	1849300
190	2021-04-23	75.86000061035156	75.9800033569336	75.19999694824219	75.55999755859375	75.12109375	1228100
191	2021-04-26	75.55000305175781	75.87999725341797	74.80999755859375	75.61000061035156	75.17080688476562	1316300
192	2021-04-27	75.2699966430664	75.94000244140625	74.93000030517578	75.51000213623047	75.0713882446289	1463500
193	2021-04-28	75.83000183105469	76.01000213623047	74.75	74.97000122070312	74.53453063964844	1622100
194	2021-04-29	74.97000122070312	75.36000061035156	74.54000091552734	75.33999633789062	74.90237426757812	1589300
195	2021-04-30	74.9800033569336	75.56999969482422	74.51000213623047	75.05000305175781	74.61405944824219	2181300
196	2021-05-03	75.19999694824219	76.05999755859375	75.16999816894531	75.98999786376953	75.54859924316406	2595700
197	2021-05-04	75.7300033569336	75.73999786376953	75.01000213623047	75.4800033569336	75.04156494140625	2820000
198	2021-05-05	72.58999633789062	74.63999938964844	71.81999969482422	74.5999984741211	74.16667175292969	5638600
199	2021-05-06	74.62999725341797	75.52999877929688	74.4000015258789	75.16999816894531	74.73336029052734	2583400
200	2021-05-07	75.0199966430664	77.20999908447266	74.81999969482422	76.68000030517578	76.2345962524414	3866400
201	2021-05-10	78.33000183105469	79.22000122070312	77.31999969482422	77.3499984741211	76.90069580078125	5105300
202	2021-05-11	77.54000091552734	77.79000091552734	76.0999984741211	76.69000244140625	76.24453735351562	3386500
203	2021-05-12	76.55000305175781	77.01000213623047	76.23999786376953	76.30999755859375	75.86673736572266	2832700
204	2021-05-13	76.13999938964844	77.1500015258789	76.0	76.87000274658203	76.42349243164062	2446900
205	2021-05-14	77.51000213623047	77.62000274658203	76.79000091552734	76.80000305175781	76.35389709472656	1972200
206	2021-05-17	76.80000305175781	77.3499984741211	76.41999816894531	76.5	76.0556411743164	2256700
207	2021-05-18	76.66999816894531	78.45999908447266	76.51000213623047	77.91999816894531	77.4673843383789	3705700
208	2021-05-19	77.61000061035156	78.5	77.18000030517578	78.43000030517578	77.97442626953125	2694500
209	2021-05-20	78.26000213623047	79.0199966430664	78.08000183105469	78.45999908447266	78.0042495727539	2711500
210	2021-05-21	78.77999877929688	79.23999786376953	77.48999786376953	77.52999877929688	77.07965087890625	2681000
211	2021-05-24	77.97000122070312	78.01000213623047	76.94999694824219	77.0	76.552734375	2453600
212	2021-05-25	77.0999984741211	79.12999725341797	76.73999786376953	78.12000274658203	77.66622924804688	6453500
213	2021-05-26	78.27999877929688	79.37999725341797	78.0	79.02999877929688	78.57093811035156	4551600
214	2021-05-27	79.2300033569336	79.5	78.22000122070312	78.29000091552734	77.83523559570312	2337500
215	2021-05-28	78.77999877929688	79.08000183105469	78.2300033569336	78.25	77.79547119140625	1938700
216	2021-06-01	78.4000015258789	78.66000366210938	77.52999877929688	77.9000015258789	77.44750213623047	1754400
217	2021-06-02	77.80000305175781	78.5199966430664	77.69000244140625	78.05000305175781	77.59663391113281	2776800
218	2021-06-03	77.87999725341797	80.33000183105469	77.83999633789062	80.26000213623047	79.7938003540039	3772200
219	2021-06-04	80.3499984741211	81.41999816894531	79.98999786376953	80.3499984741211	79.8832778930664	3125500
220	2021-06-07	80.44000244140625	80.72000122070312	79.30000305175781	79.52999877929688	79.06803894042969	3090500
221	2021-06-08	79.52999877929688	80.30000305175781	79.25	79.48999786376953	79.02826690673828	1930200
222	2021-06-09	79.63999938964844	80.31999969482422	79.63999938964844	80.02999877929688	79.56513214111328	2187600
223	2021-06-10	80.18000030517578	81.18000030517578	79.83000183105469	81.08000183105469	80.60903930664062	2549200
224	2021-06-11	81.08000183105469	81.56999969482422	80.55000305175781	81.2699966430664	80.79792785644531	3439600
225	2021-06-14	81.0	81.08999633789062	79.66000366210938	80.69000244140625	80.22130584716797	2691000
226	2021-06-15	80.94000244140625	81.12999725341797	80.0999984741211	80.23999786376953	79.77391052246094	2002800
227	2021-06-16	80.23999786376953	80.36000061035156	79.05000305175781	79.30000305175781	78.83937072753906	2463100
228	2021-06-17	79.2300033569336	79.41000366210938	78.69000244140625	78.93000030517578	78.47151947021484	3526000
229	2021-06-18	78.66999816894531	79.37999725341797	78.45999908447266	78.80000305175781	78.34227752685547	4825500
230	2021-06-21	78.79000091552734	79.58000183105469	78.30999755859375	79.4800033569336	79.01832580566406	1871500
231	2021-06-22	79.55999755859375	79.63999938964844	78.83000183105469	79.06999969482422	78.61071014404297	1485700
232	2021-06-23	78.95999908447266	78.95999908447266	77.77999877929688	78.13999938964844	77.68611145019531	1608100
233	2021-06-24	78.22000122070312	78.83000183105469	78.06999969482422	78.27999877929688	77.8252944946289	1474000
234	2021-06-25	78.02999877929688	79.26000213623047	77.91000366210938	78.44999694824219	78.21411895751953	10277700
235	2021-06-28	78.51000213623047	79.0199966430664	78.30000305175781	78.5	78.26397705078125	2676900
236	2021-06-29	78.66000366210938	78.98999786376953	77.94999694824219	78.36000061035156	78.12439727783203	3660700
237	2021-06-30	78.5	78.75	77.66999816894531	78.16000366210938	77.92500305175781	1666800
238	2021-07-01	78.04000091552734	78.73999786376953	78.04000091552734	78.48999786376953	78.2540054321289	4044600
239	2021-07-02	78.61000061035156	79.58000183105469	78.45999908447266	79.45999908447266	79.22108459472656	4650400
240	2021-07-06	79.63999938964844	79.94000244140625	78.73999786376953	79.55999755859375	79.32078552246094	2755200
241	2021-07-07	80.08000183105469	80.31999969482422	79.63999938964844	80.22000122070312	79.97880554199219	3278600
242	2021-07-08	79.77999877929688	80.38999938964844	79.37000274658203	79.73999786376953	79.500244140625	2112100
243	2021-07-09	79.4800033569336	80.04000091552734	79.43000030517578	79.56999969482422	79.33075714111328	2100300
244	2021-07-12	79.5999984741211	80.25	79.43000030517578	80.01000213623047	79.76943969726562	1629300
245	2021-07-13	80.08999633789062	80.41000366210938	79.58999633789062	79.72000122070312	79.48030853271484	1481800
246	2021-07-14	79.86000061035156	79.86000061035156	79.19999694824219	79.62000274658203	79.38060760498047	1292700
247	2021-07-15	79.41000366210938	79.70999908447266	78.9800033569336	79.5	79.26097106933594	1491300
248	2021-07-16	79.69000244140625	79.69000244140625	76.91999816894531	77.45999908447266	77.22709655761719	3932600
249	2021-07-19	77.61000061035156	77.87000274658203	76.06999969482422	76.72000122070312	76.48932647705078	2954700
250	2021-07-20	76.88999938964844	78.70999908447266	76.8499984741211	77.80999755859375	77.5760498046875	2531300
251	2021-07-21	77.72000122070312	78.06999969482422	77.1500015258789	77.69000244140625	77.45641326904297	1554600
252	2021-07-22	77.87000274658203	78.19999694824219	77.55999755859375	78.05999755859375	77.8252944946289	1784800
253	2021-07-23	77.43000030517578	78.55999755859375	77.33999633789062	78.41000366210938	78.17424774169922	2023600
254	2021-07-26	78.30999755859375	78.83000183105469	77.66999816894531	78.29000091552734	78.05460357666016	2099300
255	2021-07-27	78.48999786376953	79.48999786376953	78.30000305175781	79.3499984741211	79.11141967773438	2629500
256	2021-07-28	79.12999725341797	79.47000122070312	78.68000030517578	78.76000213623047	78.523193359375	3256500
257	2021-07-29	77.58000183105469	79.36000061035156	77.58000183105469	78.52999877929688	78.29388427734375	2718200
258	2021-07-30	80.0199966430664	80.81999969482422	79.22000122070312	80.38999938964844	80.1482925415039	3293900
259	2021-08-02	80.05999755859375	80.22000122070312	79.44000244140625	80.11000061035156	79.86913299560547	1870700
260	2021-08-03	80.08999633789062	81.97000122070312	79.93000030517578	81.91000366210938	81.66372680664062	2218200
261	2021-08-04	81.91000366210938	82.0	80.06999969482422	80.08999633789062	79.84918975830078	2010900
262	2021-08-05	80.37000274658203	80.45999908447266	79.26000213623047	79.9000015258789	79.6597671508789	1425400
263	2021-08-06	80.0	80.4000015258789	79.69999694824219	80.0	79.75946044921875	1262700
264	2021-08-09	79.98999786376953	80.2300033569336	79.58000183105469	80.0	79.75946044921875	1532500
265	2021-08-10	80.22000122070312	80.22000122070312	78.70999908447266	79.0999984741211	78.86216735839844	1439400
266	2021-08-11	79.43000030517578	79.81999969482422	79.16999816894531	79.4800033569336	79.24102783203125	985000
267	2021-08-12	79.31999969482422	79.91999816894531	79.31999969482422	79.54000091552734	79.30084991455078	1095700
268	2021-08-13	79.55999755859375	79.9800033569336	79.20999908447266	79.62999725341797	79.39057159423828	800800
269	2021-08-16	79.7699966430664	80.33000183105469	79.5999984741211	80.1500015258789	79.90901184082031	1176200
270	2021-08-17	79.86000061035156	80.8499984741211	79.76000213623047	80.77999877929688	80.53711700439453	1355700
271	2021-08-18	80.94999694824219	80.97000122070312	79.30000305175781	79.36000061035156	79.12139129638672	1750300
272	2021-08-19	79.47000122070312	80.3499984741211	78.95999908447266	79.62000274658203	79.38060760498047	1536600
273	2021-08-20	79.88999938964844	80.18000030517578	78.75	78.95999908447266	78.72258758544922	2428900
274	2021-08-23	79.08000183105469	79.08000183105469	77.61000061035156	77.91999816894531	77.68571472167969	2295100
275	2021-08-24	77.8499984741211	77.97000122070312	76.98999786376953	77.19000244140625	76.95791625976562	1769800
276	2021-08-25	77.19000244140625	77.36000061035156	75.73999786376953	76.51000213623047	76.27996063232422	3317700
277	2021-08-26	76.3499984741211	76.66000366210938	75.83000183105469	76.06999969482422	75.84127807617188	1543800
278	2021-08-27	76.08999633789062	77.0	75.97000122070312	76.83999633789062	76.60896301269531	1330500
279	2021-08-30	76.83999633789062	77.1500015258789	76.1500015258789	76.22000122070312	75.99082946777344	987100
280	2021-08-31	76.12000274658203	76.75	75.76000213623047	76.3499984741211	76.12043762207031	1785200
281	2021-09-01	76.55000305175781	76.62999725341797	75.54000091552734	76.08000183105469	75.85124969482422	1247700
282	2021-09-02	76.26000213623047	76.31999969482422	75.56999969482422	76.30000305175781	76.07059478759766	1233000
283	2021-09-03	75.83000183105469	76.33999633789062	75.44999694824219	75.69000244140625	75.4624252319336	1818700
284	2021-09-07	75.7699966430664	76.66000366210938	75.56999969482422	75.79000091552734	75.56212615966797	1937300
285	2021-09-08	76.05999755859375	76.19000244140625	75.5	75.66999816894531	75.4424819946289	1663000
286	2021-09-09	75.66000366210938	76.19000244140625	75.02999877929688	75.05000305175781	74.82434844970703	1374500
287	2021-09-10	75.0	75.23999786376953	73.94999694824219	74.44999694824219	74.22615051269531	1658300
288	2021-09-13	74.51000213623047	74.70999908447266	73.77999877929688	74.5	74.2760009765625	1912300
289	2021-09-14	74.94999694824219	74.95999908447266	73.55000305175781	73.91999816894531	73.69774627685547	1981900
290	2021-09-15	73.88999938964844	74.94000244140625	73.87000274658203	74.2300033569336	74.0068130493164	2537400
291	2021-09-16	74.1500015258789	74.4000015258789	72.95999908447266	74.0199966430664	73.79743957519531	2097900
292	2021-09-17	74.05000305175781	75.68000030517578	73.91999816894531	75.04000091552734	74.81437683105469	8145200
293	2021-09-20	74.94000244140625	75.1500015258789	73.23999786376953	73.69000244140625	73.46843719482422	2124600
294	2021-09-21	73.7699966430664	74.30999755859375	73.33000183105469	73.3499984741211	73.12945556640625	1506300
295	2021-09-22	73.58000183105469	73.5999984741211	72.86000061035156	72.95999908447266	72.74063110351562	1418000
296	2021-09-23	73.02999877929688	73.75	72.88999938964844	73.16999816894531	72.94999694824219	1956000
297	2021-09-24	73.0199966430664	73.44000244140625	72.69999694824219	72.9800033569336	72.9800033569336	1580300
298	2021-09-27	72.45999908447266	73.4800033569336	71.87000274658203	72.04000091552734	72.04000091552734	1523500
299	2021-09-28	71.69999694824219	72.19999694824219	70.75	71.19000244140625	71.19000244140625	3641300
300	2021-09-29	71.2699966430664	72.04000091552734	70.98999786376953	71.12999725341797	71.12999725341797	1586700
301	2021-09-30	71.33000183105469	71.79000091552734	70.1500015258789	70.5199966430664	70.5199966430664	3043500
302	2021-10-01	70.83999633789062	70.83999633789062	69.91000366210938	70.33999633789062	70.33999633789062	2257800
303	2021-10-04	70.29000091552734	71.04000091552734	69.56999969482422	70.19000244140625	70.19000244140625	2861500
304	2021-10-05	70.08000183105469	70.83999633789062	69.73999786376953	69.94000244140625	69.94000244140625	2434200
305	2021-10-06	69.61000061035156	70.66000366210938	69.08000183105469	70.62000274658203	70.62000274658203	3116200
306	2021-10-07	70.8499984741211	71.48999786376953	70.61000061035156	70.73999786376953	70.73999786376953	2240000
307	2021-10-08	71.05999755859375	71.5	70.5	71.06999969482422	71.06999969482422	1909600
308	2021-10-11	70.88999938964844	71.3499984741211	70.58000183105469	70.58999633789062	70.58999633789062	2092000
309	2021-10-12	70.55999755859375	70.91999816894531	69.98999786376953	70.23999786376953	70.23999786376953	1821300
310	2021-10-13	70.43000030517578	70.86000061035156	69.94999694824219	70.69999694824219	70.69999694824219	2152100
311	2021-10-14	70.98999786376953	71.94000244140625	70.87000274658203	71.72000122070312	71.72000122070312	2370000
312	2021-10-15	71.80999755859375	72.30000305175781	71.37999725341797	71.41999816894531	71.41999816894531	5713000
313	2021-10-18	71.26000213623047	71.31999969482422	70.01000213623047	70.12000274658203	70.12000274658203	1620500
314	2021-10-19	70.37000274658203	71.61000061035156	70.2699966430664	71.41000366210938	71.41000366210938	1613500
315	2021-10-20	71.54000091552734	72.41999816894531	71.47000122070312	72.05999755859375	72.05999755859375	2271400
316	2021-10-21	72.16999816894531	72.16999816894531	71.66000366210938	71.87000274658203	71.87000274658203	1116200
317	2021-10-22	72.05999755859375	72.4800033569336	71.7300033569336	71.80999755859375	71.80999755859375	1484500
318	2021-10-25	71.66000366210938	71.9000015258789	70.91999816894531	71.62999725341797	71.62999725341797	1756200
319	2021-10-26	71.83000183105469	72.27999877929688	71.47000122070312	71.94999694824219	71.94999694824219	1681400
320	2021-10-27	72.0999984741211	72.23999786376953	69.69000244140625	69.88999938964844	69.88999938964844	2629400
321	2021-10-28	69.94000244140625	70.93000030517578	69.86000061035156	70.66999816894531	70.66999816894531	3058200
322	2021-10-29	73.05999755859375	75.5	71.94000244140625	74.29000091552734	74.29000091552734	4664800
323	2021-11-01	74.20999908447266	76.3499984741211	73.80000305175781	76.27999877929688	76.27999877929688	2963300
324	2021-11-02	76.36000061035156	77.08000183105469	75.5999984741211	76.66999816894531	76.66999816894531	2349400
325	2021-11-03	76.66999816894531	78.2699966430664	76.51000213623047	78.23999786376953	78.23999786376953	2930000
326	2021-11-04	78.18000030517578	78.25	75.44999694824219	75.69000244140625	75.69000244140625	3053900
327	2021-11-05	75.77999877929688	76.76000213623047	75.30000305175781	75.52999877929688	75.52999877929688	2546700
328	2021-11-08	75.18000030517578	75.25	74.25	74.45999908447266	74.45999908447266	1986500
329	2021-11-09	74.47000122070312	74.81999969482422	73.7699966430664	74.16000366210938	74.16000366210938	1683000
330	2021-11-10	74.30000305175781	75.08999633789062	74.23999786376953	74.36000061035156	74.36000061035156	1537000
331	2021-11-11	74.12000274658203	74.77999877929688	73.81999969482422	74.62999725341797	74.62999725341797	1324600
332	2021-11-12	75.02999877929688	75.30999755859375	74.69000244140625	75.01000213623047	75.01000213623047	1431800
333	2021-11-15	74.62999725341797	75.31999969482422	73.73999786376953	73.91000366210938	73.91000366210938	1757300
334	2021-11-16	74.20999908447266	74.7300033569336	73.9000015258789	74.11000061035156	74.11000061035156	1827400
335	2021-11-17	73.76000213623047	74.88999938964844	73.11000061035156	74.31999969482422	74.31999969482422	1914200
336	2021-11-18	74.37000274658203	74.37000274658203	73.12000274658203	73.58000183105469	73.58000183105469	1727800
337	2021-11-19	73.81999969482422	74.5	72.6500015258789	72.73999786376953	72.73999786376953	1734600
338	2021-11-22	73.08000183105469	74.25	72.31999969482422	73.44000244140625	73.44000244140625	3519700
339	2021-11-23	73.3499984741211	74.0999984741211	73.0	73.93000030517578	73.93000030517578	2166400
340	2021-11-24	74.01000213623047	74.33999633789062	73.05000305175781	73.48999786376953	73.48999786376953	2170600
341	2021-11-26	73.63999938964844	74.12999725341797	72.11000061035156	72.30000305175781	72.30000305175781	1502700
342	2021-11-29	72.44999694824219	73.33000183105469	71.86000061035156	72.86000061035156	72.86000061035156	1699400
343	2021-11-30	73.51000213623047	73.51000213623047	70.06999969482422	70.44999694824219	70.44999694824219	4754100
344	2021-12-01	70.88999938964844	72.20999908447266	70.01000213623047	70.01000213623047	70.01000213623047	2220700
345	2021-12-02	70.33000183105469	72.22000122070312	70.0999984741211	71.87000274658203	71.87000274658203	2574400
346	2021-12-03	72.23999786376953	72.5199966430664	71.36000061035156	71.66999816894531	71.66999816894531	2160000