Volt/voltron/data/CNC.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	67.87999725341797	68.04000091552734	66.83000183105469	67.51000213623047	67.51000213623047	2645300
3	2020-07-27	66.80999755859375	67.36000061035156	65.81999969482422	67.2699966430664	67.2699966430664	3505200
4	2020-07-28	65.7699966430664	66.70999908447266	63.83000183105469	64.2300033569336	64.2300033569336	7188700
5	2020-07-29	64.56999969482422	66.76000213623047	64.5199966430664	66.33999633789062	66.33999633789062	2946400
6	2020-07-30	65.12999725341797	66.86000061035156	64.27999877929688	66.80999755859375	66.80999755859375	2547200
7	2020-07-31	66.58000183105469	66.63999938964844	64.44999694824219	65.25	65.25	2527700
8	2020-08-03	65.6500015258789	65.91999816894531	62.7599983215332	63.099998474121094	63.099998474121094	4564200
9	2020-08-04	63.02000045776367	63.7400016784668	62.310001373291016	62.63999938964844	62.63999938964844	3607900
10	2020-08-05	63.16999816894531	64.0999984741211	62.70000076293945	63.97999954223633	63.97999954223633	2592600
11	2020-08-06	63.58000183105469	64.27999877929688	62.93000030517578	63.720001220703125	63.720001220703125	1775900
12	2020-08-07	63.720001220703125	64.86000061035156	63.439998626708984	64.27999877929688	64.27999877929688	1732400
13	2020-08-10	64.37999725341797	64.44999694824219	62.779998779296875	63.0	63.0	3253800
14	2020-08-11	64.05000305175781	64.44000244140625	62.720001220703125	62.880001068115234	62.880001068115234	2762500
15	2020-08-12	63.52000045776367	65.33999633789062	63.52000045776367	65.05000305175781	65.05000305175781	2723500
16	2020-08-13	64.66999816894531	64.91000366210938	63.77000045776367	64.68000030517578	64.68000030517578	1539300
17	2020-08-14	64.19000244140625	64.94000244140625	63.75	64.63999938964844	64.63999938964844	2059500
18	2020-08-17	64.54000091552734	64.98999786376953	63.97999954223633	64.12000274658203	64.12000274658203	1497100
19	2020-08-18	64.33000183105469	64.4000015258789	62.91999816894531	63.13999938964844	63.13999938964844	1847000
20	2020-08-19	63.40999984741211	64.1500015258789	63.02000045776367	63.470001220703125	63.470001220703125	2831900
21	2020-08-20	63.40999984741211	63.40999984741211	62.040000915527344	62.400001525878906	62.400001525878906	2346200
22	2020-08-21	62.529998779296875	62.93000030517578	61.90999984741211	62.470001220703125	62.470001220703125	2548600
23	2020-08-24	62.79999923706055	62.79999923706055	60.099998474121094	60.279998779296875	60.279998779296875	3230100
24	2020-08-25	60.689998626708984	60.810001373291016	59.75	60.790000915527344	60.790000915527344	3245600
25	2020-08-26	60.650001525878906	60.650001525878906	58.369998931884766	59.380001068115234	59.380001068115234	4459900
26	2020-08-27	59.84000015258789	61.150001525878906	58.970001220703125	60.4900016784668	60.4900016784668	3745100
27	2020-08-28	60.619998931884766	61.70000076293945	60.130001068115234	60.47999954223633	60.47999954223633	2147700
28	2020-08-31	60.380001068115234	62.029998779296875	60.130001068115234	61.31999969482422	61.31999969482422	3651700
29	2020-09-01	61.119998931884766	61.790000915527344	60.720001220703125	61.369998931884766	61.369998931884766	3073800
30	2020-09-02	61.459999084472656	62.13999938964844	60.66999816894531	61.97999954223633	61.97999954223633	2542700
31	2020-09-03	62.04999923706055	62.779998779296875	59.72999954223633	60.22999954223633	60.22999954223633	2720900
32	2020-09-04	60.5	60.650001525878906	58.560001373291016	59.66999816894531	59.66999816894531	2495200
33	2020-09-08	59.34000015258789	59.470001220703125	56.970001220703125	57.15999984741211	57.15999984741211	2935300
34	2020-09-09	57.70000076293945	57.90999984741211	56.599998474121094	57.349998474121094	57.349998474121094	2718100
35	2020-09-10	57.43000030517578	57.84000015258789	56.720001220703125	57.099998474121094	57.099998474121094	3521900
36	2020-09-11	57.310001373291016	57.400001525878906	55.66999816894531	56.439998626708984	56.439998626708984	2431100
37	2020-09-14	56.70000076293945	58.77000045776367	56.70000076293945	58.220001220703125	58.220001220703125	3238200
38	2020-09-15	58.59000015258789	58.959999084472656	57.75	58.18000030517578	58.18000030517578	2670100
39	2020-09-16	58.560001373291016	60.16999816894531	58.41999816894531	59.900001525878906	59.900001525878906	4450800
40	2020-09-17	59.40999984741211	60.529998779296875	59.099998474121094	60.41999816894531	60.41999816894531	3599100
41	2020-09-18	60.529998779296875	61.34000015258789	60.11000061035156	61.130001068115234	61.130001068115234	4873000
42	2020-09-21	58.0	58.029998779296875	55.119998931884766	55.9900016784668	55.9900016784668	7660200
43	2020-09-22	56.0099983215332	56.400001525878906	53.939998626708984	54.34000015258789	54.34000015258789	6983500
44	2020-09-23	54.220001220703125	55.369998931884766	53.599998474121094	54.939998626708984	54.939998626708984	5687100
45	2020-09-24	54.810001373291016	55.470001220703125	53.84000015258789	54.29999923706055	54.29999923706055	3980600
46	2020-09-25	54.29999923706055	55.560001373291016	54.0	55.40999984741211	55.40999984741211	3883200
47	2020-09-28	56.209999084472656	56.84000015258789	55.25	55.52000045776367	55.52000045776367	4530000
48	2020-09-29	55.7400016784668	56.18000030517578	55.2400016784668	55.86000061035156	55.86000061035156	2522600
49	2020-09-30	56.2599983215332	58.88999938964844	56.209999084472656	58.33000183105469	58.33000183105469	3669200
50	2020-10-01	58.36000061035156	58.939998626708984	57.689998626708984	58.81999969482422	58.81999969482422	3852200
51	2020-10-02	58.08000183105469	60.90999984741211	57.599998474121094	59.97999954223633	59.97999954223633	3965700
52	2020-10-05	60.4900016784668	62.70000076293945	60.279998779296875	62.2599983215332	62.2599983215332	3565800
53	2020-10-06	62.33000183105469	63.66999816894531	61.7400016784668	62.25	62.25	4179300
54	2020-10-07	62.7599983215332	65.13999938964844	62.58000183105469	64.62000274658203	64.62000274658203	3105200
55	2020-10-08	65.0	65.26000213623047	63.84000015258789	64.68000030517578	64.68000030517578	2137800
56	2020-10-09	64.98999786376953	65.2300033569336	63.560001373291016	64.19999694824219	64.19999694824219	2341300
57	2020-10-12	64.69000244140625	65.83000183105469	64.47000122070312	65.30000305175781	65.30000305175781	2216300
58	2020-10-13	64.69999694824219	66.38999938964844	64.51000213623047	65.37000274658203	65.37000274658203	3024000
59	2020-10-14	65.23999786376953	65.69999694824219	63.88999938964844	65.19000244140625	65.19000244140625	2480600
60	2020-10-15	64.12000274658203	66.12000274658203	64.01000213623047	65.86000061035156	65.86000061035156	2465000
61	2020-10-16	66.0	66.8499984741211	65.19999694824219	66.20999908447266	66.20999908447266	2569500
62	2020-10-19	66.30000305175781	66.75	65.44000244140625	65.7300033569336	65.7300033569336	1510400
63	2020-10-20	65.91999816894531	66.51000213623047	65.25	65.55999755859375	65.55999755859375	1749100
64	2020-10-21	65.37000274658203	66.55000305175781	65.20999908447266	65.9800033569336	65.9800033569336	2135200
65	2020-10-22	66.0199966430664	67.30999755859375	66.0199966430664	66.94000244140625	66.94000244140625	1703300
66	2020-10-23	67.30999755859375	68.63999938964844	67.05999755859375	67.41999816894531	67.41999816894531	2387500
67	2020-10-26	66.66999816894531	67.01000213623047	65.62999725341797	66.38999938964844	66.38999938964844	2783100
68	2020-10-27	62.689998626708984	64.95999908447266	61.02000045776367	64.13999938964844	64.13999938964844	4042100
69	2020-10-28	62.7599983215332	63.310001373291016	61.029998779296875	61.15999984741211	61.15999984741211	3348500
70	2020-10-29	60.959999084472656	61.150001525878906	58.33000183105469	58.33000183105469	58.33000183105469	5175000
71	2020-10-30	58.209999084472656	59.58000183105469	58.189998626708984	59.099998474121094	59.099998474121094	4364700
72	2020-11-02	60.02000045776367	62.540000915527344	59.84000015258789	62.380001068115234	62.380001068115234	6584300
73	2020-11-03	63.349998474121094	65.44999694824219	62.88999938964844	64.63999938964844	64.63999938964844	4660400
74	2020-11-04	64.0	65.83999633789062	63.40999984741211	63.9900016784668	63.9900016784668	9042200
75	2020-11-05	64.80999755859375	68.18000030517578	64.30999755859375	67.87999725341797	67.87999725341797	6192800
76	2020-11-06	68.0	68.30000305175781	66.5	67.93000030517578	67.93000030517578	3666000
77	2020-11-09	69.8499984741211	71.08999633789062	68.68000030517578	68.81999969482422	68.81999969482422	4208400
78	2020-11-10	69.76000213623047	72.30999755859375	67.8499984741211	71.12000274658203	71.12000274658203	6561800
79	2020-11-11	72.0	72.23999786376953	69.38999938964844	69.4000015258789	69.4000015258789	4132300
80	2020-11-12	69.04000091552734	70.06999969482422	68.26000213623047	68.83000183105469	68.83000183105469	2581000
81	2020-11-13	69.12999725341797	69.66999816894531	68.6500015258789	69.05000305175781	69.05000305175781	2901400
82	2020-11-16	69.8499984741211	69.8499984741211	67.44999694824219	67.66999816894531	67.66999816894531	3261100
83	2020-11-17	67.19999694824219	67.75	66.2699966430664	67.27999877929688	67.27999877929688	3037800
84	2020-11-18	68.19000244140625	68.19000244140625	65.93000030517578	65.95999908447266	65.95999908447266	1929400
85	2020-11-19	65.52999877929688	65.58000183105469	63.33000183105469	63.61000061035156	63.61000061035156	3374000
86	2020-11-20	63.380001068115234	63.66999816894531	62.22999954223633	62.959999084472656	62.959999084472656	2921800
87	2020-11-23	63.25	64.22000122070312	63.130001068115234	63.91999816894531	63.91999816894531	3205900
88	2020-11-24	64.31999969482422	65.13999938964844	63.25	63.38999938964844	63.38999938964844	3020100
89	2020-11-25	63.65999984741211	63.880001068115234	61.900001525878906	62.189998626708984	62.189998626708984	3698600
90	2020-11-27	62.11000061035156	63.349998474121094	62.11000061035156	63.16999816894531	63.16999816894531	2310300
91	2020-11-30	63.279998779296875	63.279998779296875	61.41999816894531	61.650001525878906	61.650001525878906	4790200
92	2020-12-01	62.52000045776367	64.30999755859375	62.47999954223633	62.869998931884766	62.869998931884766	4467200
93	2020-12-02	62.83000183105469	64.45999908447266	62.790000915527344	63.84000015258789	63.84000015258789	1652800
94	2020-12-03	63.29999923706055	64.30000305175781	62.93000030517578	63.68000030517578	63.68000030517578	2825200
95	2020-12-04	63.77000045776367	64.61000061035156	63.52000045776367	64.5999984741211	64.5999984741211	2499700
96	2020-12-07	64.2699966430664	64.94000244140625	63.79999923706055	64.56999969482422	64.56999969482422	4076100
97	2020-12-08	64.05999755859375	65.55000305175781	63.869998931884766	65.01000213623047	65.01000213623047	3119300
98	2020-12-09	65.16999816894531	65.3499984741211	62.95000076293945	63.45000076293945	63.45000076293945	3636000
99	2020-12-10	63.209999084472656	63.22999954223633	61.27000045776367	61.310001373291016	61.310001373291016	3510400
100	2020-12-11	61.15999984741211	61.5099983215332	59.970001220703125	60.709999084472656	60.709999084472656	4250100
101	2020-12-14	61.400001525878906	61.40999984741211	59.54999923706055	59.72999954223633	59.72999954223633	3585300
102	2020-12-15	60.16999816894531	60.380001068115234	59.529998779296875	60.380001068115234	60.380001068115234	4677500
103	2020-12-16	60.70000076293945	61.75	60.0	61.029998779296875	61.029998779296875	3824500
104	2020-12-17	61.279998779296875	62.400001525878906	61.20000076293945	62.09000015258789	62.09000015258789	6472300
105	2020-12-18	61.72999954223633	61.88999938964844	60.13999938964844	61.150001525878906	61.150001525878906	7819000
106	2020-12-21	59.75	60.060001373291016	58.40999984741211	58.689998626708984	58.689998626708984	7948800
107	2020-12-22	58.779998779296875	58.880001068115234	57.560001373291016	58.06999969482422	58.06999969482422	4705600
108	2020-12-23	58.70000076293945	59.209999084472656	58.41999816894531	58.68000030517578	58.68000030517578	2861200
109	2020-12-24	58.66999816894531	58.90999984741211	57.86000061035156	58.02000045776367	58.02000045776367	1509700
110	2020-12-28	58.31999969482422	59.060001373291016	57.90999984741211	58.83000183105469	58.83000183105469	3476200
111	2020-12-29	59.31999969482422	60.45000076293945	58.9900016784668	59.029998779296875	59.029998779296875	2023100
112	2020-12-30	58.970001220703125	59.36000061035156	58.7599983215332	58.91999816894531	58.91999816894531	1743400
113	2020-12-31	59.0099983215332	60.08000183105469	58.83000183105469	60.029998779296875	60.029998779296875	1861900
114	2021-01-04	60.61000061035156	62.130001068115234	59.90999984741211	62.09000015258789	62.09000015258789	6310800
115	2021-01-05	62.0	62.790000915527344	60.97999954223633	61.06999969482422	61.06999969482422	3602700
116	2021-01-06	62.61000061035156	67.8499984741211	62.27000045776367	67.66000366210938	67.66000366210938	11283800
117	2021-01-07	67.73999786376953	69.95999908447266	67.73999786376953	69.75	69.75	4312400
118	2021-01-08	69.87000274658203	70.26000213623047	67.55999755859375	68.20999908447266	68.20999908447266	3676000
119	2021-01-11	66.8499984741211	68.94000244140625	66.8499984741211	68.68000030517578	68.68000030517578	2522000
120	2021-01-12	68.68000030517578	69.81999969482422	68.12000274658203	68.13999938964844	68.13999938964844	1859500
121	2021-01-13	67.37999725341797	67.66999816894531	66.2300033569336	66.51000213623047	66.51000213623047	2745500
122	2021-01-14	66.63999938964844	67.20999908447266	64.9000015258789	65.02999877929688	65.02999877929688	3039200
123	2021-01-15	64.12000274658203	64.83000183105469	63.5099983215332	63.9900016784668	63.9900016784668	4129700
124	2021-01-19	64.5999984741211	64.83999633789062	62.650001525878906	62.790000915527344	62.790000915527344	2649500
125	2021-01-20	62.810001373291016	63.08000183105469	61.540000915527344	62.41999816894531	62.41999816894531	3410900
126	2021-01-21	61.779998779296875	63.66999816894531	61.529998779296875	62.75	62.75	5082800
127	2021-01-22	62.52000045776367	62.68000030517578	61.47999954223633	61.5099983215332	61.5099983215332	3896800
128	2021-01-25	61.369998931884766	62.15999984741211	60.70000076293945	60.93000030517578	60.93000030517578	3543500
129	2021-01-26	61.400001525878906	61.66999816894531	59.83000183105469	60.099998474121094	60.099998474121094	2989800
130	2021-01-27	59.290000915527344	59.5	57.79999923706055	58.41999816894531	58.41999816894531	5622800
131	2021-01-28	59.099998474121094	61.38999938964844	58.790000915527344	60.77000045776367	60.77000045776367	4474900
132	2021-01-29	60.4900016784668	61.119998931884766	59.2400016784668	60.29999923706055	60.29999923706055	3446500
133	2021-02-01	60.25	60.709999084472656	59.470001220703125	59.599998474121094	59.599998474121094	3044400
134	2021-02-02	60.36000061035156	61.150001525878906	59.59000015258789	59.63999938964844	59.63999938964844	2687600
135	2021-02-03	59.790000915527344	60.9900016784668	59.58000183105469	60.47999954223633	60.47999954223633	2527500
136	2021-02-04	60.790000915527344	60.970001220703125	59.91999816894531	60.400001525878906	60.400001525878906	3089400
137	2021-02-05	60.83000183105469	61.20000076293945	58.56999969482422	58.880001068115234	58.880001068115234	4287700
138	2021-02-08	59.16999816894531	59.43000030517578	57.77000045776367	58.2400016784668	58.2400016784668	4197600
139	2021-02-09	59.75	60.630001068115234	58.75	60.27000045776367	60.27000045776367	5691000
140	2021-02-10	60.900001525878906	62.33000183105469	60.75	61.060001373291016	61.060001373291016	5294500
141	2021-02-11	60.970001220703125	61.470001220703125	59.77000045776367	59.970001220703125	59.970001220703125	3911700
142	2021-02-12	59.86000061035156	60.0	59.02000045776367	59.20000076293945	59.20000076293945	3119200
143	2021-02-16	59.400001525878906	59.470001220703125	57.869998931884766	58.189998626708984	58.189998626708984	3837200
144	2021-02-17	58.04999923706055	59.11000061035156	57.9900016784668	58.61000061035156	58.61000061035156	2870000
145	2021-02-18	58.41999816894531	59.5099983215332	58.41999816894531	58.72999954223633	58.72999954223633	3843200
146	2021-02-19	58.900001525878906	59.09000015258789	57.709999084472656	57.970001220703125	57.970001220703125	3094400
147	2021-02-22	57.5	58.70000076293945	57.15999984741211	58.279998779296875	58.279998779296875	3582500
148	2021-02-23	58.869998931884766	59.869998931884766	58.11000061035156	59.29999923706055	59.29999923706055	4449300
149	2021-02-24	59.04999923706055	59.790000915527344	58.7400016784668	59.349998474121094	59.349998474121094	2602800
150	2021-02-25	59.470001220703125	60.27000045776367	58.45000076293945	58.7599983215332	58.7599983215332	3445800
151	2021-02-26	58.95000076293945	59.619998931884766	58.08000183105469	58.540000915527344	58.540000915527344	3886300
152	2021-03-01	59.0099983215332	59.93000030517578	58.95000076293945	59.38999938964844	59.38999938964844	2183300
153	2021-03-02	59.88999938964844	60.25	59.04999923706055	59.13999938964844	59.13999938964844	3184000
154	2021-03-03	58.63999938964844	59.209999084472656	58.369998931884766	58.79999923706055	58.79999923706055	2902700
155	2021-03-04	58.88999938964844	60.290000915527344	58.619998931884766	59.290000915527344	59.290000915527344	4501000
156	2021-03-05	59.58000183105469	60.68000030517578	58.849998474121094	60.52000045776367	60.52000045776367	5345200
157	2021-03-08	60.959999084472656	61.959999084472656	60.220001220703125	61.720001220703125	61.720001220703125	3824000
158	2021-03-09	61.70000076293945	62.95000076293945	61.33000183105469	61.4900016784668	61.4900016784668	3573600
159	2021-03-10	61.619998931884766	62.45000076293945	61.08000183105469	61.59000015258789	61.59000015258789	2628600
160	2021-03-11	61.7599983215332	62.95000076293945	61.59000015258789	61.88999938964844	61.88999938964844	2979600
161	2021-03-12	62.34000015258789	62.9900016784668	61.7400016784668	62.900001525878906	62.900001525878906	2787300
162	2021-03-15	63.0	63.540000915527344	61.900001525878906	62.79999923706055	62.79999923706055	2588000
163	2021-03-16	62.59000015258789	63.22999954223633	62.060001373291016	62.970001220703125	62.970001220703125	2343100
164	2021-03-17	63.13999938964844	63.65999984741211	61.790000915527344	61.88999938964844	61.88999938964844	2675700
165	2021-03-18	61.689998626708984	64.16000366210938	61.2599983215332	63.56999969482422	63.56999969482422	3528600
166	2021-03-19	63.400001525878906	65.18000030517578	63.220001220703125	64.23999786376953	64.23999786376953	5419400
167	2021-03-22	63.59000015258789	64.62999725341797	63.0099983215332	64.45999908447266	64.45999908447266	2198400
168	2021-03-23	64.80999755859375	64.87000274658203	63.75	64.05999755859375	64.05999755859375	2213900
169	2021-03-24	63.97999954223633	65.19000244140625	63.869998931884766	64.94000244140625	64.94000244140625	2504800
170	2021-03-25	65.23999786376953	65.27999877929688	63.31999969482422	64.94000244140625	64.94000244140625	2445500
171	2021-03-26	64.80000305175781	65.23999786376953	64.36000061035156	64.86000061035156	64.86000061035156	3380600
172	2021-03-29	64.79000091552734	66.31999969482422	64.73999786376953	65.63999938964844	65.63999938964844	2523000
173	2021-03-30	65.55999755859375	66.13999938964844	65.05000305175781	65.37999725341797	65.37999725341797	2851100
174	2021-03-31	64.80999755859375	65.30000305175781	63.790000915527344	63.90999984741211	63.90999984741211	3005300
175	2021-04-01	63.84000015258789	64.02999877929688	62.380001068115234	63.25	63.25	3794200
176	2021-04-05	63.84000015258789	64.61000061035156	63.66999816894531	63.959999084472656	63.959999084472656	2341800
177	2021-04-06	63.95000076293945	63.95000076293945	62.400001525878906	62.63999938964844	62.63999938964844	3201500
178	2021-04-07	62.810001373291016	62.95000076293945	62.25	62.619998931884766	62.619998931884766	2723500
179	2021-04-08	62.0	62.400001525878906	61.29999923706055	61.540000915527344	61.540000915527344	4613900
180	2021-04-09	61.95000076293945	62.65999984741211	61.5	62.61000061035156	62.61000061035156	3661700
181	2021-04-12	62.75	63.56999969482422	62.27000045776367	62.43000030517578	62.43000030517578	2986900
182	2021-04-13	61.709999084472656	62.93000030517578	61.709999084472656	62.22999954223633	62.22999954223633	3400000
183	2021-04-14	62.400001525878906	62.88999938964844	62.06999969482422	62.58000183105469	62.58000183105469	2696000
184	2021-04-15	62.63999938964844	64.47000122070312	62.4900016784668	64.23999786376953	64.23999786376953	3813600
185	2021-04-16	64.47000122070312	65.1500015258789	64.06999969482422	64.95999908447266	64.95999908447266	3398500
186	2021-04-19	64.98999786376953	65.75	64.62000274658203	65.37999725341797	65.37999725341797	3379300
187	2021-04-20	65.3499984741211	66.12000274658203	65.23999786376953	65.43000030517578	65.43000030517578	2025400
188	2021-04-21	65.69999694824219	66.0999984741211	65.0199966430664	65.48999786376953	65.48999786376953	1793800
189	2021-04-22	65.23999786376953	65.30999755859375	63.869998931884766	64.63999938964844	64.63999938964844	1897300
190	2021-04-23	64.52999877929688	65.55999755859375	64.27999877929688	65.37000274658203	65.37000274658203	3269000
191	2021-04-26	65.5	66.68000030517578	65.37000274658203	66.0	66.0	4711100
192	2021-04-27	63.93000030517578	64.48999786376953	61.0	61.310001373291016	61.310001373291016	10697100
193	2021-04-28	61.459999084472656	61.459999084472656	59.33000183105469	59.4900016784668	59.4900016784668	8433000
194	2021-04-29	59.900001525878906	60.91999816894531	59.56999969482422	60.59000015258789	60.59000015258789	5730000
195	2021-04-30	60.41999816894531	61.869998931884766	60.130001068115234	61.7400016784668	61.7400016784668	5171500
196	2021-05-03	61.45000076293945	63.22999954223633	61.45000076293945	62.41999816894531	62.41999816894531	4060300
197	2021-05-04	62.130001068115234	64.58000183105469	62.099998474121094	64.55999755859375	64.55999755859375	4493100
198	2021-05-05	64.16999816894531	65.62000274658203	63.63999938964844	65.29000091552734	65.29000091552734	6551000
199	2021-05-06	65.6500015258789	65.87000274658203	64.12999725341797	65.19000244140625	65.19000244140625	4023800
200	2021-05-07	65.27999877929688	70.51000213623047	65.04000091552734	70.44999694824219	70.44999694824219	11819100
201	2021-05-10	70.11000061035156	71.04000091552734	69.41999816894531	69.55999755859375	69.55999755859375	5817300
202	2021-05-11	70.01000213623047	70.4000015258789	67.73999786376953	68.05999755859375	68.05999755859375	3881400
203	2021-05-12	67.8499984741211	70.13999938964844	67.66000366210938	69.63999938964844	69.63999938964844	5407400
204	2021-05-13	69.27999877929688	69.98999786376953	68.30000305175781	68.38999938964844	68.38999938964844	5493800
205	2021-05-14	68.88999938964844	69.3499984741211	68.41999816894531	69.19999694824219	69.19999694824219	2980600
206	2021-05-17	69.30999755859375	70.9800033569336	69.19999694824219	70.55999755859375	70.55999755859375	4611500
207	2021-05-18	70.77999877929688	71.37000274658203	69.91999816894531	70.7300033569336	70.7300033569336	4807400
208	2021-05-19	70.75	71.05999755859375	70.2699966430664	70.87999725341797	70.87999725341797	4162400
209	2021-05-20	70.68000030517578	72.44999694824219	70.29000091552734	71.80000305175781	71.80000305175781	8318400
210	2021-05-21	72.12000274658203	73.95999908447266	72.04000091552734	73.7300033569336	73.7300033569336	7245700
211	2021-05-24	73.95999908447266	74.38999938964844	73.62000274658203	73.91999816894531	73.91999816894531	5348300
212	2021-05-25	73.91000366210938	74.5199966430664	73.44000244140625	73.95999908447266	73.95999908447266	5254900
213	2021-05-26	73.88999938964844	74.25	73.18000030517578	73.48999786376953	73.48999786376953	3341800
214	2021-05-27	73.66999816894531	73.9000015258789	73.30000305175781	73.72000122070312	73.72000122070312	4156500
215	2021-05-28	73.7300033569336	74.2300033569336	73.23999786376953	73.5999984741211	73.5999984741211	3240700
216	2021-06-01	73.87000274658203	74.0999984741211	72.77999877929688	73.27999877929688	73.27999877929688	4308300
217	2021-06-02	73.41000366210938	73.5	72.30000305175781	72.61000061035156	72.61000061035156	2900900
218	2021-06-03	72.38999938964844	72.91999816894531	71.9000015258789	72.41000366210938	72.41000366210938	3320800
219	2021-06-04	72.79000091552734	72.97000122070312	71.12999725341797	71.44000244140625	71.44000244140625	3204400
220	2021-06-07	71.7699966430664	72.0999984741211	71.22000122070312	71.27999877929688	71.27999877929688	3618500
221	2021-06-08	71.3499984741211	72.06999969482422	71.16999816894531	71.55000305175781	71.55000305175781	4758700
222	2021-06-09	71.77999877929688	72.29000091552734	71.45999908447266	71.66000366210938	71.66000366210938	2598500
223	2021-06-10	71.55999755859375	71.73999786376953	70.37000274658203	71.0199966430664	71.0199966430664	2782300
224	2021-06-11	71.16999816894531	71.37999725341797	70.5199966430664	70.80999755859375	70.80999755859375	1915200
225	2021-06-14	70.58000183105469	70.63999938964844	68.69000244140625	68.77999877929688	68.77999877929688	3506900
226	2021-06-15	69.01000213623047	70.37999725341797	68.45999908447266	70.0	70.0	3341100
227	2021-06-16	70.5	75.25	70.4800033569336	72.62000274658203	72.62000274658203	10811900
228	2021-06-17	72.43000030517578	74.58999633789062	72.12000274658203	74.30999755859375	74.30999755859375	9047000
229	2021-06-18	72.56999969482422	73.5999984741211	71.37000274658203	71.69000244140625	71.69000244140625	6498400
230	2021-06-21	71.86000061035156	72.68000030517578	71.29000091552734	72.16999816894531	72.16999816894531	3310900
231	2021-06-22	72.44000244140625	72.63999938964844	71.56999969482422	72.19999694824219	72.19999694824219	2234800
232	2021-06-23	72.44000244140625	73.33000183105469	72.0	73.08999633789062	73.08999633789062	3066800
233	2021-06-24	73.55000305175781	74.05999755859375	72.77999877929688	72.80000305175781	72.80000305175781	2359200
234	2021-06-25	72.77999877929688	74.31999969482422	72.47000122070312	73.9000015258789	73.9000015258789	5303900
235	2021-06-28	73.63999938964844	74.5	73.20999908447266	74.30000305175781	74.30000305175781	2775600
236	2021-06-29	74.5999984741211	74.80999755859375	73.45999908447266	73.75	73.75	2128200
237	2021-06-30	73.68000030517578	73.77999877929688	72.44999694824219	72.93000030517578	72.93000030517578	2960300
238	2021-07-01	73.13999938964844	73.83000183105469	73.0	73.66000366210938	73.66000366210938	3189900
239	2021-07-02	73.63999938964844	73.93000030517578	72.91000366210938	73.87999725341797	73.87999725341797	3144300
240	2021-07-06	73.63999938964844	73.73999786376953	72.19000244140625	73.61000061035156	73.61000061035156	2727200
241	2021-07-07	73.6500015258789	74.20999908447266	73.06999969482422	74.13999938964844	74.13999938964844	1922800
242	2021-07-08	73.62000274658203	73.7699966430664	72.0199966430664	72.66000366210938	72.66000366210938	2735700
243	2021-07-09	73.58000183105469	73.83999633789062	73.23999786376953	73.51000213623047	73.51000213623047	1830600
244	2021-07-12	73.23999786376953	74.93000030517578	73.0	74.69999694824219	74.69999694824219	3286500
245	2021-07-13	74.5199966430664	75.58999633789062	74.31999969482422	74.56999969482422	74.56999969482422	2408900
246	2021-07-14	74.69999694824219	74.7699966430664	73.5199966430664	73.7699966430664	73.7699966430664	2466600
247	2021-07-15	73.25	74.02999877929688	72.62000274658203	73.30000305175781	73.30000305175781	4074600
248	2021-07-16	73.41999816894531	73.4800033569336	72.54000091552734	72.66000366210938	72.66000366210938	1794100
249	2021-07-19	72.16999816894531	72.69000244140625	70.76000213623047	71.37000274658203	71.37000274658203	3272200
250	2021-07-20	71.76000213623047	72.97000122070312	71.38999938964844	71.66999816894531	71.66999816894531	2873000
251	2021-07-21	72.27999877929688	72.91999816894531	71.37999725341797	72.91000366210938	72.91000366210938	3807400
252	2021-07-22	73.05000305175781	73.5	72.5999984741211	73.1500015258789	73.1500015258789	3175300
253	2021-07-23	73.5	73.87000274658203	73.06999969482422	73.45999908447266	73.45999908447266	3048800
254	2021-07-26	73.16999816894531	73.44000244140625	72.01000213623047	72.66999816894531	72.66999816894531	3515800
255	2021-07-27	69.30999755859375	71.0999984741211	68.25	70.47000122070312	70.47000122070312	6686900
256	2021-07-28	70.52999877929688	70.52999877929688	69.45999908447266	69.7300033569336	69.7300033569336	3879400
257	2021-07-29	70.0	70.02999877929688	68.80999755859375	69.08000183105469	69.08000183105469	2682000
258	2021-07-30	68.88999938964844	69.33000183105469	68.5	68.61000061035156	68.61000061035156	3820600
259	2021-08-02	68.62000274658203	70.45999908447266	68.56999969482422	70.30999755859375	70.30999755859375	4271700
260	2021-08-03	70.33999633789062	70.33999633789062	69.01000213623047	69.33000183105469	69.33000183105469	2756200
261	2021-08-04	68.9000015258789	69.41000366210938	68.75	69.08999633789062	69.08999633789062	2625300
262	2021-08-05	69.06999969482422	69.08999633789062	65.44999694824219	67.2300033569336	67.2300033569336	7259000
263	2021-08-06	67.41999816894531	68.16000366210938	66.08999633789062	66.80000305175781	66.80000305175781	5405100
264	2021-08-09	66.75	67.05000305175781	66.16000366210938	66.19000244140625	66.19000244140625	3786900
265	2021-08-10	66.19999694824219	66.36000061035156	64.87999725341797	64.98999786376953	64.98999786376953	4071600
266	2021-08-11	65.16000366210938	65.22000122070312	64.33999633789062	64.44999694824219	64.44999694824219	3158800
267	2021-08-12	64.26000213623047	64.70999908447266	63.06999969482422	63.11000061035156	63.11000061035156	3655200
268	2021-08-13	63.470001220703125	63.470001220703125	62.380001068115234	63.06999969482422	63.06999969482422	4626300
269	2021-08-16	62.84000015258789	64.12999725341797	62.40999984741211	64.05999755859375	64.05999755859375	2835200
270	2021-08-17	63.63999938964844	65.48999786376953	63.63999938964844	65.41000366210938	65.41000366210938	3103600
271	2021-08-18	65.25	65.7699966430664	63.779998779296875	63.81999969482422	63.81999969482422	3162500
272	2021-08-19	63.56999969482422	64.66999816894531	63.11000061035156	63.90999984741211	63.90999984741211	1972800
273	2021-08-20	63.95000076293945	64.5199966430664	63.720001220703125	64.30999755859375	64.30999755859375	2397600
274	2021-08-23	64.7699966430664	65.08999633789062	64.5199966430664	64.52999877929688	64.52999877929688	2035900
275	2021-08-24	64.80999755859375	64.9800033569336	64.04000091552734	64.58000183105469	64.58000183105469	2181800
276	2021-08-25	64.43000030517578	64.44999694824219	63.34000015258789	63.560001373291016	63.560001373291016	2822300
277	2021-08-26	63.630001068115234	63.93000030517578	63.33000183105469	63.58000183105469	63.58000183105469	2378000
278	2021-08-27	63.810001373291016	64.47000122070312	63.45000076293945	63.97999954223633	63.97999954223633	1732400
279	2021-08-30	63.88999938964844	63.95000076293945	63.15999984741211	63.22999954223633	63.22999954223633	2715800
280	2021-08-31	62.959999084472656	64.0	62.650001525878906	62.97999954223633	62.97999954223633	3822500
281	2021-09-01	63.38999938964844	63.459999084472656	62.150001525878906	62.709999084472656	62.709999084472656	2211700
282	2021-09-02	62.70000076293945	64.86000061035156	62.70000076293945	64.61000061035156	64.61000061035156	2206200
283	2021-09-03	64.5999984741211	64.66000366210938	64.16999816894531	64.37000274658203	64.37000274658203	1905700
284	2021-09-07	64.11000061035156	64.36000061035156	63.209999084472656	63.790000915527344	63.790000915527344	2638500
285	2021-09-08	63.66999816894531	63.95000076293945	62.61000061035156	62.849998474121094	62.849998474121094	1924400
286	2021-09-09	62.630001068115234	63.119998931884766	61.84000015258789	61.959999084472656	61.959999084472656	2084300
287	2021-09-10	62.189998626708984	62.27000045776367	59.66999816894531	59.72999954223633	59.72999954223633	3994600
288	2021-09-13	59.97999954223633	64.22000122070312	59.84000015258789	62.900001525878906	62.900001525878906	5974300
289	2021-09-14	62.7599983215332	62.81999969482422	60.58000183105469	60.79999923706055	60.79999923706055	3219300
290	2021-09-15	60.369998931884766	62.20000076293945	60.16999816894531	61.630001068115234	61.630001068115234	3926200
291	2021-09-16	61.93000030517578	62.54999923706055	61.11000061035156	61.59000015258789	61.59000015258789	2069200
292	2021-09-17	61.56999969482422	65.05000305175781	61.5	64.63999938964844	64.63999938964844	12211300
293	2021-09-20	64.04000091552734	64.91000366210938	63.470001220703125	64.3499984741211	64.3499984741211	4395400
294	2021-09-21	64.52999877929688	64.9000015258789	63.0	63.09000015258789	63.09000015258789	4807800
295	2021-09-22	63.25	64.12999725341797	62.81999969482422	62.939998626708984	62.939998626708984	2239400
296	2021-09-23	62.72999954223633	63.540000915527344	62.45000076293945	62.599998474121094	62.599998474121094	2448200
297	2021-09-24	62.43000030517578	63.029998779296875	61.97999954223633	62.81999969482422	62.81999969482422	1623400
298	2021-09-27	63.15999984741211	64.91000366210938	63.0	63.83000183105469	63.83000183105469	3801200
299	2021-09-28	63.5	64.05999755859375	62.93000030517578	63.5	63.5	2842400
300	2021-09-29	63.369998931884766	63.72999954223633	63.0099983215332	63.2599983215332	63.2599983215332	1577200
301	2021-09-30	63.90999984741211	64.33999633789062	62.06999969482422	62.310001373291016	62.310001373291016	4128700
302	2021-10-01	62.66999816894531	63.34000015258789	61.2400016784668	63.04999923706055	63.04999923706055	2485300
303	2021-10-04	63.25	64.01000213623047	62.25	62.529998779296875	62.529998779296875	2430400
304	2021-10-05	62.68000030517578	63.06999969482422	61.939998626708984	62.709999084472656	62.709999084472656	4022900
305	2021-10-06	62.06999969482422	63.119998931884766	60.810001373291016	63.040000915527344	63.040000915527344	3333800
306	2021-10-07	63.400001525878906	64.62000274658203	63.2599983215332	63.970001220703125	63.970001220703125	2372400
307	2021-10-08	64.16999816894531	64.58000183105469	63.63999938964844	64.33000183105469	64.33000183105469	2678500
308	2021-10-11	64.13999938964844	64.48999786376953	63.0099983215332	63.099998474121094	63.099998474121094	2248200
309	2021-10-12	63.15999984741211	63.849998474121094	62.970001220703125	63.040000915527344	63.040000915527344	2790200
310	2021-10-13	62.7400016784668	62.7400016784668	61.209999084472656	61.939998626708984	61.939998626708984	3160700
311	2021-10-14	63.5099983215332	64.66999816894531	62.959999084472656	63.22999954223633	63.22999954223633	3873300
312	2021-10-15	63.369998931884766	65.55000305175781	63.279998779296875	65.31999969482422	65.31999969482422	4394100
313	2021-10-18	65.11000061035156	65.41999816894531	63.9900016784668	64.01000213623047	64.01000213623047	2603500
314	2021-10-19	64.4800033569336	64.88999938964844	64.0199966430664	64.70999908447266	64.70999908447266	2470400
315	2021-10-20	65.16000366210938	68.3499984741211	64.83999633789062	68.08999633789062	68.08999633789062	5834100
316	2021-10-21	67.91999816894531	69.29000091552734	67.68000030517578	68.98999786376953	68.98999786376953	4906800
317	2021-10-22	68.7699966430664	69.61000061035156	68.37000274658203	69.23999786376953	69.23999786376953	3001500
318	2021-10-25	69.02999877929688	69.1500015258789	67.79000091552734	67.97000122070312	67.97000122070312	5060800
319	2021-10-26	68.45999908447266	71.56999969482422	68.11000061035156	70.97000122070312	70.97000122070312	10237000
320	2021-10-27	70.98999786376953	72.81999969482422	70.47000122070312	70.55000305175781	70.55000305175781	7717400
321	2021-10-28	69.86000061035156	71.70999908447266	69.2300033569336	71.61000061035156	71.61000061035156	3604800
322	2021-10-29	71.37999725341797	71.88999938964844	70.94999694824219	71.23999786376953	71.23999786376953	3045700
323	2021-11-01	70.38999938964844	72.30000305175781	70.29000091552734	71.73999786376953	71.73999786376953	4716500
324	2021-11-02	71.69999694824219	71.87999725341797	69.0199966430664	69.33999633789062	69.33999633789062	4841600
325	2021-11-03	68.81999969482422	74.8499984741211	68.44999694824219	73.9000015258789	73.9000015258789	7585900
326	2021-11-04	74.37999725341797	74.83999633789062	73.41000366210938	73.7699966430664	73.7699966430664	5101900
327	2021-11-05	73.80999755859375	74.91999816894531	73.51000213623047	74.16999816894531	74.16999816894531	2719500
328	2021-11-08	74.13999938964844	74.25	73.41999816894531	74.08000183105469	74.08000183105469	1817300
329	2021-11-09	73.97000122070312	74.83000183105469	73.5	74.7699966430664	74.7699966430664	2596500
330	2021-11-10	74.79000091552734	75.83000183105469	74.31999969482422	75.05999755859375	75.05999755859375	4150900
331	2021-11-11	74.94000244140625	75.58999633789062	74.5	75.29000091552734	75.29000091552734	1989000
332	2021-11-12	75.75	76.16999816894531	74.91000366210938	75.86000061035156	75.86000061035156	2352800
333	2021-11-15	75.68000030517578	76.05000305175781	74.80000305175781	75.0999984741211	75.0999984741211	2613800
334	2021-11-16	75.16999816894531	75.63999938964844	74.19999694824219	74.9800033569336	74.9800033569336	3481500
335	2021-11-17	75.1500015258789	76.81999969482422	74.9800033569336	76.18000030517578	76.18000030517578	6264200
336	2021-11-18	76.4000015258789	77.6500015258789	75.06999969482422	75.37000274658203	75.37000274658203	7428400
337	2021-11-19	75.30999755859375	75.30999755859375	72.62999725341797	73.01000213623047	73.01000213623047	3801900
338	2021-11-22	72.98999786376953	74.4800033569336	72.41999816894531	74.08000183105469	74.08000183105469	2459700
339	2021-11-23	74.2699966430664	76.26000213623047	74.25	76.02999877929688	76.02999877929688	3050600
340	2021-11-24	75.76000213623047	76.1500015258789	75.43000030517578	75.61000061035156	75.61000061035156	3072600
341	2021-11-26	74.55999755859375	74.86000061035156	72.83999633789062	73.9000015258789	73.9000015258789	1992100
342	2021-11-29	73.83000183105469	74.26000213623047	73.22000122070312	73.7699966430664	73.7699966430664	3133000
343	2021-11-30	73.36000061035156	73.5	71.01000213623047	71.41000366210938	71.41000366210938	4527100
344	2021-12-01	72.30000305175781	73.06999969482422	70.08999633789062	70.18000030517578	70.18000030517578	3372400
345	2021-12-02	70.41000366210938	71.70999908447266	69.51000213623047	71.41999816894531	71.41999816894531	3798200
346	2021-12-03	71.70999908447266	72.55000305175781	70.30999755859375	71.05000305175781	71.05000305175781	3440200