Volt/voltron/data/CNP.csv

Date,Open,High,Low,Close,Adj Close,Volume
2020-07-24,20.239999771118164,20.350000381469727,19.6200008392334,19.739999771118164,18.971376419067383,3685900
2020-07-27,19.649999618530273,19.739999771118164,18.860000610351562,19.06999969482422,18.327465057373047,7229800
2020-07-28,19.010000228881836,19.56999969482422,19.0,19.350000381469727,18.596567153930664,3973100
2020-07-29,19.420000076293945,19.469999313354492,19.110000610351562,19.43000030517578,18.67344856262207,4183600
2020-07-30,19.200000762939453,19.219999313354492,18.770000457763672,19.1299991607666,18.385129928588867,7231600
2020-07-31,19.15999984741211,19.299999237060547,18.399999618530273,19.010000228881836,18.26980209350586,16893400
2020-08-03,18.940000534057617,19.549999237060547,18.770000457763672,19.31999969482422,18.567729949951172,5847100
2020-08-04,19.260000228881836,19.920000076293945,19.260000228881836,19.489999771118164,18.731109619140625,8598400
2020-08-05,19.68000030517578,19.829999923706055,18.899999618530273,19.020000457763672,18.2794132232666,8041500
2020-08-06,19.049999237060547,20.510000228881836,19.049999237060547,20.270000457763672,19.480743408203125,11881200
2020-08-07,20.190000534057617,20.700000762939453,20.149999618530273,20.40999984741211,19.615291595458984,7286400
2020-08-10,20.579999923706055,21.040000915527344,20.489999771118164,20.979999542236328,20.163095474243164,4454700
2020-08-11,21.219999313354492,21.420000076293945,20.600000381469727,20.610000610351562,19.807506561279297,5286200
2020-08-12,20.829999923706055,20.950000762939453,20.389999389648438,20.399999618530273,19.60567855834961,8296900
2020-08-13,20.260000228881836,20.8700008392334,20.260000228881836,20.739999771118164,19.932437896728516,5698300
2020-08-14,20.639999389648438,20.649999618530273,20.270000457763672,20.540000915527344,19.74022674560547,4585400
2020-08-17,20.540000915527344,20.84000015258789,20.459999084472656,20.649999618530273,19.845945358276367,5439000
2020-08-18,20.65999984741211,20.770000457763672,20.110000610351562,20.239999771118164,19.4519100189209,6967800
2020-08-19,20.139999389648438,20.479999542236328,20.110000610351562,20.25,19.606828689575195,3552900
2020-08-20,20.1299991607666,20.190000534057617,19.809999465942383,19.81999969482422,19.19048309326172,5580900
2020-08-21,19.90999984741211,20.079999923706055,19.700000762939453,19.790000915527344,19.161439895629883,4430200
2020-08-24,19.829999923706055,20.260000228881836,19.809999465942383,20.219999313354492,19.577777862548828,4113800
2020-08-25,20.389999389648438,20.389999389648438,19.899999618530273,20.010000228881836,19.374448776245117,3347600
2020-08-26,19.889999389648438,19.889999389648438,19.549999237060547,19.639999389648438,19.016199111938477,3582100
2020-08-27,19.690000534057617,19.920000076293945,19.610000610351562,19.760000228881836,19.13239097595215,3315600
2020-08-28,19.850000381469727,19.979999542236328,19.610000610351562,19.950000762939453,19.316356658935547,2492900
2020-08-31,19.979999542236328,20.1299991607666,19.8799991607666,20.06999969482422,19.432544708251953,4348200
2020-09-01,19.850000381469727,20.049999237060547,19.739999771118164,20.0,19.364768981933594,3018800
2020-09-02,19.979999542236328,20.549999237060547,19.8799991607666,20.450000762939453,19.80047607421875,3410400
2020-09-03,20.59000015258789,20.75,19.959999084472656,20.149999618530273,19.51000213623047,3829400
2020-09-04,20.229999542236328,20.299999237060547,19.600000381469727,19.8700008392334,19.2388973236084,3613600
2020-09-08,19.829999923706055,19.940000534057617,19.309999465942383,19.3700008392334,18.754777908325195,3899600
2020-09-09,19.579999923706055,19.729999542236328,19.389999389648438,19.530000686645508,18.909696578979492,6291200
2020-09-10,19.459999084472656,19.770000457763672,19.399999618530273,19.450000762939453,18.83223533630371,3673300
2020-09-11,19.450000762939453,19.559999465942383,19.260000228881836,19.450000762939453,18.83223533630371,2795600
2020-09-14,19.56999969482422,19.860000610351562,19.420000076293945,19.540000915527344,18.91937828063965,4468800
2020-09-15,19.579999923706055,19.65999984741211,18.860000610351562,19.010000228881836,18.406211853027344,4827300
2020-09-16,19.020000457763672,19.770000457763672,19.020000457763672,19.739999771118164,19.113025665283203,7213100
2020-09-17,19.56999969482422,19.59000015258789,19.1299991607666,19.290000915527344,18.677316665649414,4768800
2020-09-18,19.239999771118164,19.290000915527344,18.84000015258789,18.93000030517578,18.328754425048828,10942000
2020-09-21,18.75,19.25,18.670000076293945,18.899999618530273,18.299705505371094,6933700
2020-09-22,18.84000015258789,19.110000610351562,18.790000915527344,18.90999984741211,18.30938720703125,3106400
2020-09-23,18.93000030517578,19.1299991607666,18.84000015258789,18.860000610351562,18.260976791381836,5520600
2020-09-24,18.81999969482422,19.139999389648438,18.600000381469727,18.899999618530273,18.299705505371094,4206800
2020-09-25,18.75,19.010000228881836,18.670000076293945,18.989999771118164,18.3868465423584,3570800
2020-09-28,19.170000076293945,19.299999237060547,18.989999771118164,19.020000457763672,18.4158935546875,3074200
2020-09-29,19.110000610351562,19.260000228881836,18.780000686645508,19.0,18.39653205871582,2858400
2020-09-30,19.139999389648438,19.489999771118164,19.059999465942383,19.350000381469727,18.735416412353516,5278800
2020-10-01,19.440000534057617,19.479999542236328,19.190000534057617,19.399999618530273,18.783823013305664,3313600
2020-10-02,19.200000762939453,19.979999542236328,19.100000381469727,19.93000030517578,19.296993255615234,5795600
2020-10-05,20.020000457763672,20.239999771118164,19.709999084472656,20.190000534057617,19.54873275756836,3382600
2020-10-06,20.290000915527344,20.809999465942383,20.09000015258789,20.56999969482422,19.916662216186523,5278900
2020-10-07,20.700000762939453,20.920000076293945,20.469999313354492,20.649999618530273,19.994123458862305,3957600
2020-10-08,20.770000457763672,21.360000610351562,20.68000030517578,21.31999969482422,20.64284324645996,4644100
2020-10-09,21.389999389648438,21.540000915527344,21.209999084472656,21.3700008392334,20.69125747680664,5488000
2020-10-12,21.399999618530273,21.81999969482422,21.219999313354492,21.610000610351562,20.923633575439453,5879700
2020-10-13,21.389999389648438,21.59000015258789,20.770000457763672,20.81999969482422,20.158723831176758,5772200
2020-10-14,20.850000381469727,21.059999465942383,20.610000610351562,20.790000915527344,20.12967872619629,2740100
2020-10-15,20.59000015258789,20.989999771118164,20.59000015258789,20.920000076293945,20.25554656982422,2190000
2020-10-16,20.940000534057617,21.1200008392334,20.649999618530273,20.850000381469727,20.187768936157227,2424100
2020-10-19,20.729999542236328,21.010000228881836,20.729999542236328,20.799999237060547,20.139358520507812,3288300
2020-10-20,20.920000076293945,21.969999313354492,20.809999465942383,21.34000015258789,20.662208557128906,5832000
2020-10-21,21.25,21.81999969482422,21.209999084472656,21.530000686645508,20.846174240112305,5477800
2020-10-22,21.549999237060547,22.139999389648438,21.440000534057617,22.06999969482422,21.369022369384766,3892600
2020-10-23,22.31999969482422,22.489999771118164,22.010000228881836,22.229999542236328,21.523941040039062,3794400
2020-10-26,21.850000381469727,22.190000534057617,21.760000228881836,22.1299991607666,21.427114486694336,4626300
2020-10-27,22.219999313354492,22.459999084472656,22.100000381469727,22.329999923706055,21.620759963989258,5187200
2020-10-28,21.780000686645508,22.270000457763672,21.25,21.299999237060547,20.623477935791016,4814800
2020-10-29,21.209999084472656,21.670000076293945,20.889999389648438,21.479999542236328,20.797760009765625,4505000
2020-10-30,21.489999771118164,21.549999237060547,21.0,21.1299991607666,20.458877563476562,4946600
2020-11-02,21.420000076293945,21.559999465942383,21.059999465942383,21.469999313354492,20.788074493408203,5072500
2020-11-03,21.790000915527344,22.18000030517578,21.670000076293945,21.790000915527344,21.097915649414062,3983200
2020-11-04,21.760000228881836,22.200000762939453,21.489999771118164,21.559999465942383,20.875219345092773,4028800
2020-11-05,21.850000381469727,23.170000076293945,21.850000381469727,22.670000076293945,21.94996452331543,6296000
2020-11-06,22.709999084472656,22.90999984741211,22.450000762939453,22.860000610351562,22.133930206298828,4481400
2020-11-09,24.0,24.399999618530273,23.479999542236328,23.729999542236328,22.97629737854004,9153600
2020-11-10,23.899999618530273,24.139999389648438,23.760000228881836,24.100000381469727,23.334545135498047,4763500
2020-11-11,24.1200008392334,24.579999923706055,23.969999313354492,24.06999969482422,23.305496215820312,5034700
2020-11-12,23.8700008392334,23.8700008392334,23.110000610351562,23.440000534057617,22.69550895690918,3982400
2020-11-13,23.59000015258789,24.270000457763672,23.549999237060547,24.25,23.479782104492188,4789200
2020-11-16,24.6200008392334,25.110000610351562,24.600000381469727,25.09000015258789,24.293102264404297,8801700
2020-11-17,24.719999313354492,25.389999389648438,24.6200008392334,25.170000076293945,24.370559692382812,8909300
2020-11-18,25.149999618530273,25.170000076293945,23.739999771118164,23.75,23.13352394104004,6138300
2020-11-19,23.610000610351562,23.780000686645508,23.149999618530273,23.43000030517578,22.821828842163086,6246600
2020-11-20,23.350000381469727,23.6200008392334,23.280000686645508,23.459999084472656,22.851051330566406,3871500
2020-11-23,23.559999465942383,24.0,23.540000915527344,23.979999542236328,23.357553482055664,5901900
2020-11-24,24.290000915527344,24.5,23.889999389648438,24.360000610351562,23.727691650390625,7894200
2020-11-25,24.420000076293945,24.700000762939453,24.280000686645508,24.510000228881836,23.873798370361328,3383500
2020-11-27,24.59000015258789,24.700000762939453,24.040000915527344,24.06999969482422,23.44521713256836,2954200
2020-11-30,24.030000686645508,24.1299991607666,23.079999923706055,23.190000534057617,22.58806037902832,9171000
2020-12-01,23.3799991607666,23.610000610351562,22.829999923706055,22.829999923706055,22.23740577697754,7136900
2020-12-02,22.739999771118164,22.959999084472656,22.399999618530273,22.93000030517578,22.33481216430664,5911600
2020-12-03,22.889999389648438,23.149999618530273,22.75,22.790000915527344,22.198444366455078,5976400
2020-12-04,22.84000015258789,23.200000762939453,22.739999771118164,22.860000610351562,22.266626358032227,3553000
2020-12-07,22.760000228881836,23.559999465942383,22.610000610351562,23.139999389648438,22.53936004638672,5138700
2020-12-08,23.020000457763672,23.100000381469727,22.450000762939453,22.5,21.915971755981445,4182900
2020-12-09,22.610000610351562,22.700000762939453,22.0,22.229999542236328,21.652978897094727,15465200
2020-12-10,22.139999389648438,22.31999969482422,21.65999984741211,21.799999237060547,21.23413848876953,6702200
2020-12-11,21.709999084472656,21.979999542236328,21.600000381469727,21.75,21.18543815612793,4718800
2020-12-14,22.0,22.049999237060547,21.600000381469727,21.639999389648438,21.078290939331055,5438800
2020-12-15,21.760000228881836,22.290000915527344,21.600000381469727,22.239999771118164,21.662721633911133,4828800
2020-12-16,22.270000457763672,22.309999465942383,21.729999542236328,21.8700008392334,21.302326202392578,4051900
2020-12-17,22.0,22.270000457763672,21.860000610351562,21.8799991607666,21.312063217163086,4020700
2020-12-18,21.90999984741211,22.030000686645508,21.700000762939453,21.8700008392334,21.302326202392578,11279100
2020-12-21,21.610000610351562,21.65999984741211,20.969999313354492,21.049999237060547,20.50360679626465,5876900
2020-12-22,21.049999237060547,21.1299991607666,20.719999313354492,20.81999969482422,20.27958106994629,4981400
2020-12-23,21.020000457763672,21.6200008392334,21.020000457763672,21.5,20.941926956176758,4264400
2020-12-24,21.469999313354492,21.59000015258789,21.209999084472656,21.579999923706055,21.019851684570312,1011200
2020-12-28,21.68000030517578,21.780000686645508,21.40999984741211,21.40999984741211,20.854265213012695,2874600
2020-12-29,21.549999237060547,21.670000076293945,21.190000534057617,21.299999237060547,20.747119903564453,3866400
2020-12-30,21.239999771118164,21.549999237060547,21.170000076293945,21.420000076293945,20.864004135131836,1767000
2020-12-31,21.399999618530273,21.690000534057617,21.25,21.639999389648438,21.078290939331055,1938100
2021-01-04,21.670000076293945,21.739999771118164,21.18000030517578,21.34000015258789,20.786081314086914,3968000
2021-01-05,21.40999984741211,21.639999389648438,21.200000762939453,21.56999969482422,21.01011085510254,3793500
2021-01-06,21.920000076293945,22.190000534057617,21.81999969482422,21.950000762939453,21.380247116088867,4349800
2021-01-07,21.959999084472656,22.020000457763672,20.8700008392334,20.8799991607666,20.33802032470703,6661000
2021-01-08,20.940000534057617,20.959999084472656,20.520000457763672,20.709999084472656,20.17243003845215,7833500
2021-01-11,20.6200008392334,20.8700008392334,20.56999969482422,20.790000915527344,20.25035858154297,3489900
2021-01-12,20.75,20.979999542236328,20.520000457763672,20.700000762939453,20.16269302368164,4201900
2021-01-13,20.6200008392334,20.940000534057617,20.549999237060547,20.81999969482422,20.27958106994629,3229100
2021-01-14,20.81999969482422,20.940000534057617,20.579999923706055,20.850000381469727,20.308799743652344,3707000
2021-01-15,21.299999237060547,21.520000457763672,21.0,21.459999084472656,20.902965545654297,5414300
2021-01-19,21.600000381469727,21.790000915527344,21.3799991607666,21.690000534057617,21.126996994018555,4188600
2021-01-20,21.469999313354492,21.729999542236328,21.280000686645508,21.479999542236328,20.92244529724121,3790900
2021-01-21,21.520000457763672,21.770000457763672,21.280000686645508,21.690000534057617,21.126996994018555,3683100
2021-01-22,21.559999465942383,21.59000015258789,21.280000686645508,21.440000534057617,20.883485794067383,2867100
2021-01-25,21.34000015258789,21.860000610351562,21.25,21.670000076293945,21.107515335083008,3758700
2021-01-26,21.729999542236328,22.059999465942383,21.540000915527344,21.950000762939453,21.380247116088867,3550800
2021-01-27,21.6200008392334,21.829999923706055,20.639999389648438,20.860000610351562,20.318540573120117,5307100
2021-01-28,21.0,21.84000015258789,20.920000076293945,21.579999923706055,21.019851684570312,4579500
2021-01-29,21.40999984741211,21.68000030517578,20.829999923706055,21.09000015258789,20.542570114135742,4984300
2021-02-01,21.290000915527344,21.600000381469727,21.100000381469727,21.239999771118164,20.688676834106445,3126400
2021-02-02,21.43000030517578,21.770000457763672,21.280000686645508,21.5,20.941926956176758,3703200
2021-02-03,21.450000762939453,21.5,20.979999542236328,21.149999618530273,20.60101318359375,3410500
2021-02-04,21.100000381469727,21.450000762939453,20.93000030517578,21.43000030517578,20.873743057250977,4175000
2021-02-05,21.6299991607666,21.6299991607666,21.260000228881836,21.399999618530273,20.84452247619629,2425100
2021-02-08,21.34000015258789,21.43000030517578,20.940000534057617,21.030000686645508,20.484128952026367,3873200
2021-02-09,21.100000381469727,21.34000015258789,20.940000534057617,21.280000686645508,20.727638244628906,4505400
2021-02-10,21.40999984741211,21.559999465942383,21.270000457763672,21.459999084472656,20.902965545654297,2561000
2021-02-11,21.479999542236328,21.59000015258789,21.18000030517578,21.25,20.69841766357422,2229500
2021-02-12,21.170000076293945,21.440000534057617,21.100000381469727,21.3799991607666,20.825042724609375,3053900
2021-02-16,21.389999389648438,21.65999984741211,21.260000228881836,21.540000915527344,20.980892181396484,5351200
2021-02-17,21.479999542236328,21.6200008392334,20.68000030517578,21.530000686645508,21.12809181213379,7048200
2021-02-18,21.5,22.100000381469727,21.440000534057617,21.799999237060547,21.393049240112305,4636000
2021-02-19,21.780000686645508,21.90999984741211,21.420000076293945,21.43000030517578,21.029956817626953,3970800
2021-02-22,21.18000030517578,21.34000015258789,20.170000076293945,20.670000076293945,20.284143447875977,7743700
2021-02-23,20.670000076293945,20.940000534057617,20.610000610351562,20.780000686645508,20.392091751098633,4276100
2021-02-24,20.690000534057617,21.200000762939453,20.510000228881836,20.809999465942383,20.42152976989746,4136300
2021-02-25,20.799999237060547,21.450000762939453,19.530000686645508,19.75,19.381317138671875,9452500
2021-02-26,19.530000686645508,19.850000381469727,19.309999465942383,19.440000534057617,19.077104568481445,10415200
2021-03-01,19.799999237060547,20.030000686645508,19.56999969482422,19.600000381469727,19.23411750793457,4653700
2021-03-02,19.690000534057617,19.709999084472656,19.510000228881836,19.56999969482422,19.20467758178711,4403600
2021-03-03,19.459999084472656,19.639999389648438,19.3799991607666,19.450000762939453,19.086917877197266,4212900
2021-03-04,19.739999771118164,20.40999984741211,19.559999465942383,19.8700008392334,19.49907875061035,4702800
2021-03-05,20.1200008392334,20.799999237060547,20.049999237060547,20.65999984741211,20.274330139160156,4830400
2021-03-08,21.040000915527344,21.040000915527344,20.600000381469727,20.809999465942383,20.42152976989746,5234000
2021-03-09,20.760000228881836,21.049999237060547,20.59000015258789,20.899999618530273,20.509849548339844,7772000
2021-03-10,20.889999389648438,21.5,20.8799991607666,21.31999969482422,20.922008514404297,8416700
2021-03-11,21.31999969482422,21.84000015258789,21.190000534057617,21.290000915527344,20.89257049560547,5218700
2021-03-12,21.350000381469727,22.079999923706055,21.239999771118164,21.969999313354492,21.55987548828125,6914100
2021-03-15,22.049999237060547,22.59000015258789,21.969999313354492,22.56999969482422,22.14867401123047,4398600
2021-03-16,22.420000076293945,22.540000915527344,22.1299991607666,22.440000534057617,22.021102905273438,6174500
2021-03-17,22.420000076293945,22.540000915527344,22.219999313354492,22.270000457763672,21.854276657104492,4349300
2021-03-18,22.280000686645508,22.34000015258789,21.920000076293945,21.940000534057617,21.530437469482422,3531900
2021-03-19,22.0,22.530000686645508,21.770000457763672,22.260000228881836,21.844463348388672,9138800
2021-03-22,22.139999389648438,22.3799991607666,21.790000915527344,21.959999084472656,21.55006217956543,4076800
2021-03-23,21.899999618530273,22.1299991607666,21.700000762939453,21.8799991607666,21.471553802490234,4970900
2021-03-24,21.799999237060547,22.18000030517578,21.729999542236328,21.75,21.343982696533203,3659000
2021-03-25,21.850000381469727,22.40999984741211,21.540000915527344,22.299999237060547,21.883716583251953,3481100
2021-03-26,22.31999969482422,22.459999084472656,21.760000228881836,21.969999313354492,21.55987548828125,3745500
2021-03-29,21.889999389648438,22.850000381469727,21.889999389648438,22.649999618530273,22.22718048095703,4403400
2021-03-30,22.540000915527344,22.809999465942383,22.239999771118164,22.799999237060547,22.37438201904297,3533100
2021-03-31,22.68000030517578,22.8700008392334,22.450000762939453,22.649999618530273,22.22718048095703,3533100
2021-04-01,22.649999618530273,22.700000762939453,22.459999084472656,22.649999618530273,22.22718048095703,1886500
2021-04-05,22.739999771118164,23.059999465942383,22.700000762939453,22.940000534057617,22.511768341064453,2374300
2021-04-06,22.850000381469727,23.260000228881836,22.799999237060547,23.239999771118164,22.806169509887695,3248600
2021-04-07,23.350000381469727,23.420000076293945,23.209999084472656,23.360000610351562,22.923927307128906,3693600
2021-04-08,23.440000534057617,23.479999542236328,23.100000381469727,23.229999542236328,22.796356201171875,5406400
2021-04-09,23.260000228881836,23.40999984741211,23.1299991607666,23.239999771118164,22.806169509887695,5558500
2021-04-12,23.270000457763672,23.540000915527344,23.200000762939453,23.34000015258789,22.904300689697266,6640000
2021-04-13,23.229999542236328,23.739999771118164,23.030000686645508,23.65999984741211,23.218326568603516,7432400
2021-04-14,23.639999389648438,23.940000534057617,23.5,23.709999084472656,23.267393112182617,7981300
2021-04-15,23.719999313354492,24.100000381469727,23.670000076293945,24.049999237060547,23.60104751586914,5350800
2021-04-16,24.209999084472656,24.299999237060547,23.860000610351562,24.059999465942383,23.61086082458496,7555400
2021-04-19,24.06999969482422,24.09000015258789,23.68000030517578,23.780000686645508,23.336090087890625,5962100
2021-04-20,23.799999237060547,24.31999969482422,23.709999084472656,24.229999542236328,23.777687072753906,5103500
2021-04-21,24.280000686645508,24.360000610351562,24.079999923706055,24.290000915527344,23.836570739746094,5157100
2021-04-22,24.299999237060547,24.420000076293945,24.15999984741211,24.170000076293945,23.718807220458984,6085500
2021-04-23,24.170000076293945,24.31999969482422,23.940000534057617,24.1299991607666,23.679553985595703,7151200
2021-04-26,24.200000762939453,24.229999542236328,23.940000534057617,23.989999771118164,23.54216766357422,4934600
2021-04-27,23.979999542236328,24.030000686645508,23.690000534057617,23.809999465942383,23.36552619934082,8512500
2021-04-28,23.75,23.940000534057617,23.610000610351562,23.940000534057617,23.493101119995117,9395300
2021-04-29,24.0,24.760000228881836,23.959999084472656,24.510000228881836,24.052459716796875,11206200
2021-04-30,24.540000915527344,24.56999969482422,24.209999084472656,24.489999771118164,24.032833099365234,4514700
2021-05-03,24.520000457763672,24.709999084472656,24.360000610351562,24.420000076293945,23.964139938354492,2949600
2021-05-04,24.420000076293945,24.6299991607666,24.280000686645508,24.559999465942383,24.101526260375977,3088700
2021-05-05,24.520000457763672,24.530000686645508,24.059999465942383,24.280000686645508,23.82675552368164,8980300
2021-05-06,24.299999237060547,24.68000030517578,23.850000381469727,24.3799991607666,23.92488670349121,4955300
2021-05-07,24.299999237060547,24.729999542236328,23.959999084472656,24.489999771118164,24.032833099365234,4627800
2021-05-10,24.670000076293945,24.809999465942383,24.450000762939453,24.5,24.042646408081055,4913300
2021-05-11,24.43000030517578,24.43000030517578,23.790000915527344,23.959999084472656,23.512725830078125,6200500
2021-05-12,24.1299991607666,24.209999084472656,23.6299991607666,23.649999618530273,23.208513259887695,9466200
2021-05-13,23.579999923706055,24.510000228881836,23.579999923706055,24.469999313354492,24.013206481933594,9506800
2021-05-14,24.649999618530273,25.209999084472656,24.469999313354492,25.020000457763672,24.552940368652344,12058500
2021-05-17,24.899999618530273,25.219999313354492,24.780000686645508,25.030000686645508,24.562753677368164,7228800
2021-05-18,24.989999771118164,25.010000228881836,24.690000534057617,24.700000762939453,24.238914489746094,10316200
2021-05-19,24.450000762939453,24.489999771118164,23.969999313354492,24.479999542236328,24.17964744567871,5121500
2021-05-20,24.479999542236328,24.799999237060547,24.3799991607666,24.700000762939453,24.39695167541504,4258600
2021-05-21,24.760000228881836,24.850000381469727,24.56999969482422,24.709999084472656,24.406827926635742,2684100
2021-05-24,24.93000030517578,25.209999084472656,24.799999237060547,25.030000686645508,24.722902297973633,3446100
2021-05-25,25.0,25.0,24.75,24.940000534057617,24.63400650024414,3531800
2021-05-26,24.979999542236328,25.139999389648438,24.790000915527344,25.110000610351562,24.80191993713379,3707700
2021-05-27,25.219999313354492,25.309999465942383,25.040000915527344,25.079999923706055,24.772287368774414,10274900
2021-05-28,25.190000534057617,25.350000381469727,25.149999618530273,25.299999237060547,24.989587783813477,3939100
2021-06-01,25.389999389648438,25.399999618530273,24.989999771118164,25.110000610351562,24.80191993713379,4702300
2021-06-02,25.110000610351562,25.25,24.979999542236328,25.09000015258789,24.78216552734375,4806400
2021-06-03,24.969999313354492,25.56999969482422,24.799999237060547,25.389999389648438,25.07848358154297,5022100
2021-06-04,25.40999984741211,25.530000686645508,25.329999923706055,25.399999618530273,25.088361740112305,4283100
2021-06-07,25.479999542236328,25.59000015258789,25.350000381469727,25.579999923706055,25.26615333557129,3389700
2021-06-08,25.649999618530273,25.739999771118164,25.399999618530273,25.459999084472656,25.147624969482422,5474700
2021-06-09,25.549999237060547,25.959999084472656,25.450000762939453,25.770000457763672,25.45382308959961,5567700
2021-06-10,25.760000228881836,26.040000915527344,25.760000228881836,25.950000762939453,25.631614685058594,4101400
2021-06-11,25.90999984741211,26.170000076293945,25.84000015258789,26.149999618530273,25.829160690307617,4538400
2021-06-14,26.170000076293945,26.18000030517578,25.81999969482422,25.979999542236328,25.661245346069336,6064700
2021-06-15,26.059999465942383,26.139999389648438,25.920000076293945,25.989999771118164,25.671123504638672,5147400
2021-06-16,25.959999084472656,26.06999969482422,25.290000915527344,25.530000686645508,25.216768264770508,7250800
2021-06-17,25.760000228881836,25.809999465942383,25.280000686645508,25.34000015258789,25.029098510742188,7436700
2021-06-18,25.06999969482422,25.34000015258789,24.59000015258789,24.6299991607666,24.327808380126953,16591000
2021-06-21,24.75,25.020000457763672,24.610000610351562,24.940000534057617,24.63400650024414,4390300
2021-06-22,24.850000381469727,24.979999542236328,24.690000534057617,24.790000915527344,24.48584747314453,5162100
2021-06-23,24.729999542236328,24.84000015258789,24.3700008392334,24.700000762939453,24.39695167541504,5208500
2021-06-24,24.75,24.75,24.389999389648438,24.510000228881836,24.20928192138672,4206400
2021-06-25,24.510000228881836,24.84000015258789,24.5,24.75,24.44633674621582,5853700
2021-06-28,24.850000381469727,24.899999618530273,24.540000915527344,24.6299991607666,24.327808380126953,3234100
2021-06-29,24.6299991607666,24.770000457763672,24.389999389648438,24.489999771118164,24.189525604248047,5513000
2021-06-30,24.540000915527344,24.690000534057617,24.229999542236328,24.520000457763672,24.219158172607422,8231600
2021-07-01,24.579999923706055,24.8799991607666,24.290000915527344,24.729999542236328,24.42658042907715,3951200
2021-07-02,24.760000228881836,24.920000076293945,24.530000686645508,24.90999984741211,24.604373931884766,5173700
2021-07-06,24.790000915527344,24.899999618530273,24.40999984741211,24.889999389648438,24.584617614746094,6799000
2021-07-07,24.809999465942383,25.049999237060547,24.649999618530273,25.010000228881836,24.703147888183594,5929800
2021-07-08,24.690000534057617,25.290000915527344,24.65999984741211,25.260000228881836,24.9500789642334,12780600
2021-07-09,25.3799991607666,25.510000228881836,25.209999084472656,25.469999313354492,25.157501220703125,9652000
2021-07-12,25.350000381469727,25.399999618530273,25.1299991607666,25.209999084472656,24.900691986083984,4972300
2021-07-13,25.110000610351562,25.15999984741211,24.670000076293945,24.68000030517578,24.377197265625,3991600
2021-07-14,24.690000534057617,24.940000534057617,24.559999465942383,24.770000457763672,24.46609115600586,3627200
2021-07-15,24.670000076293945,25.360000610351562,24.670000076293945,25.31999969482422,25.009342193603516,4640600
2021-07-16,25.3700008392334,25.700000762939453,25.329999923706055,25.59000015258789,25.276029586791992,4508500
2021-07-19,25.389999389648438,25.510000228881836,24.579999923706055,24.8700008392334,24.564865112304688,5600000
2021-07-20,24.920000076293945,25.290000915527344,24.850000381469727,25.239999771118164,24.93032455444336,4873200
2021-07-21,25.3700008392334,25.559999465942383,25.110000610351562,25.170000076293945,24.86118507385254,2836800
2021-07-22,25.1299991607666,25.280000686645508,24.969999313354492,25.030000686645508,24.722902297973633,3448400
2021-07-23,25.1299991607666,25.209999084472656,24.940000534057617,25.18000030517578,24.871061325073242,3064600
2021-07-26,25.200000762939453,25.420000076293945,25.200000762939453,25.350000381469727,25.03897476196289,3132300
2021-07-27,25.229999542236328,25.700000762939453,25.149999618530273,25.690000534057617,25.37480354309082,3211100
2021-07-28,25.709999084472656,25.790000915527344,25.469999313354492,25.65999984741211,25.345172882080078,3128600
2021-07-29,25.75,25.84000015258789,25.540000915527344,25.809999465942383,25.493330001831055,3253400
2021-07-30,25.790000915527344,26.040000915527344,25.350000381469727,25.459999084472656,25.147624969482422,6768700
2021-08-02,25.5,25.770000457763672,25.450000762939453,25.549999237060547,25.236520767211914,4557400
2021-08-03,25.65999984741211,25.889999389648438,25.3799991607666,25.8700008392334,25.552597045898438,3852400
2021-08-04,25.739999771118164,25.829999923706055,25.280000686645508,25.700000762939453,25.384681701660156,3747300
2021-08-05,25.81999969482422,26.260000228881836,25.690000534057617,26.239999771118164,25.91805648803711,6344100
2021-08-06,26.270000457763672,26.920000076293945,26.190000534057617,26.479999542236328,26.15511131286621,4921500
2021-08-09,26.440000534057617,26.559999465942383,26.270000457763672,26.540000915527344,26.214374542236328,3778900
2021-08-10,26.540000915527344,26.709999084472656,26.34000015258789,26.6200008392334,26.293394088745117,5009700
2021-08-11,26.6299991607666,26.84000015258789,26.459999084472656,26.809999465942383,26.481061935424805,5059600
2021-08-12,26.790000915527344,26.829999923706055,26.530000686645508,26.75,26.421798706054688,2492700
2021-08-13,26.8700008392334,26.920000076293945,26.649999618530273,26.899999618530273,26.569957733154297,2225200
2021-08-16,26.860000610351562,27.200000762939453,26.770000457763672,26.790000915527344,26.461307525634766,4222600
2021-08-17,26.68000030517578,26.860000610351562,26.299999237060547,26.850000381469727,26.520572662353516,5068900
2021-08-18,26.68000030517578,26.68000030517578,26.290000915527344,26.399999618530273,26.232412338256836,4811000
2021-08-19,26.309999465942383,26.670000076293945,25.8799991607666,25.920000076293945,25.75545883178711,8494500
2021-08-20,25.8700008392334,26.3700008392334,25.700000762939453,26.34000015258789,26.172794342041016,5628300
2021-08-23,26.40999984741211,26.489999771118164,26.09000015258789,26.18000030517578,26.013809204101562,4007400
2021-08-24,26.280000686645508,26.280000686645508,25.81999969482422,25.84000015258789,25.675968170166016,3806600
2021-08-25,25.81999969482422,25.90999984741211,25.690000534057617,25.719999313354492,25.55672836303711,4962200
2021-08-26,25.670000076293945,25.700000762939453,25.309999465942383,25.3700008392334,25.208951950073242,3942800
2021-08-27,25.459999084472656,25.709999084472656,25.34000015258789,25.6200008392334,25.457365036010742,3955700
2021-08-30,25.59000015258789,25.6299991607666,25.329999923706055,25.3799991607666,25.218887329101562,3618200
2021-08-31,25.309999465942383,25.420000076293945,24.84000015258789,25.09000015258789,24.930728912353516,10819700
2021-09-01,25.170000076293945,25.690000534057617,25.170000076293945,25.510000228881836,25.34806251525879,5740700
2021-09-02,25.520000457763672,25.790000915527344,25.5,25.770000457763672,25.606412887573242,4559400
2021-09-03,25.770000457763672,26.010000228881836,25.6200008392334,25.940000534057617,25.775333404541016,6942900
2021-09-07,26.0,26.1299991607666,25.709999084472656,25.799999237060547,25.636220932006836,7051200
2021-09-08,25.799999237060547,26.65999984741211,25.700000762939453,26.469999313354492,26.30196762084961,5135400
2021-09-09,26.450000762939453,26.700000762939453,26.31999969482422,26.559999465942383,26.391395568847656,6323200
2021-09-10,26.690000534057617,26.700000762939453,26.170000076293945,26.219999313354492,26.05355453491211,5470000
2021-09-13,26.440000534057617,26.559999465942383,26.010000228881836,26.15999984741211,25.99393653869629,4736600
2021-09-14,26.170000076293945,26.350000381469727,25.639999389648438,25.65999984741211,25.49711036682129,4890200
2021-09-15,25.65999984741211,25.65999984741211,25.040000915527344,25.100000381469727,24.940664291381836,5948500
2021-09-16,25.040000915527344,25.110000610351562,24.6299991607666,24.6299991607666,24.473648071289062,7032400
2021-09-17,24.479999542236328,24.790000915527344,24.389999389648438,24.43000030517578,24.274917602539062,11907700
2021-09-20,24.360000610351562,24.8799991607666,24.329999923706055,24.709999084472656,24.553138732910156,9682400
2021-09-21,24.81999969482422,25.200000762939453,24.799999237060547,24.920000076293945,24.761808395385742,9581400
2021-09-22,24.989999771118164,25.040000915527344,24.510000228881836,24.559999465942383,24.40409278869629,7099300
2021-09-23,24.579999923706055,25.290000915527344,24.5,24.799999237060547,24.642568588256836,9926900
2021-09-24,25.079999923706055,25.510000228881836,25.010000228881836,25.40999984741211,25.24869728088379,10294800
2021-09-27,25.56999969482422,25.84000015258789,25.350000381469727,25.420000076293945,25.25863265991211,7895500
2021-09-28,25.299999237060547,25.469999313354492,24.770000457763672,24.950000762939453,24.79161834716797,9988200
2021-09-29,24.950000762939453,25.43000030517578,24.920000076293945,25.110000610351562,24.95060157775879,4807600
2021-09-30,25.149999618530273,25.299999237060547,24.579999923706055,24.600000381469727,24.44384002685547,4725300
2021-10-01,25.190000534057617,25.25,24.719999313354492,24.899999618530273,24.741933822631836,6295300
2021-10-04,24.809999465942383,25.6200008392334,24.809999465942383,25.489999771118164,25.328189849853516,6230200
2021-10-05,25.459999084472656,25.959999084472656,25.3799991607666,25.469999313354492,25.30831527709961,5445000
2021-10-06,25.3700008392334,25.809999465942383,24.90999984741211,25.790000915527344,25.626285552978516,5392000
2021-10-07,25.809999465942383,26.049999237060547,25.56999969482422,25.56999969482422,25.40768051147461,5886000
2021-10-08,25.489999771118164,25.719999313354492,25.360000610351562,25.540000915527344,25.377872467041016,3119100
2021-10-11,25.559999465942383,25.65999984741211,25.43000030517578,25.540000915527344,25.377872467041016,3452900
2021-10-12,25.6299991607666,26.059999465942383,25.559999465942383,26.040000915527344,25.874698638916016,5362700
2021-10-13,26.030000686645508,26.110000610351562,25.799999237060547,25.899999618530273,25.735586166381836,6043000
2021-10-14,26.0,26.56999969482422,25.940000534057617,26.56999969482422,26.40133285522461,5033300
2021-10-15,26.68000030517578,26.920000076293945,26.489999771118164,26.75,26.580190658569336,4665800
2021-10-18,26.56999969482422,26.59000015258789,26.18000030517578,26.190000534057617,26.023746490478516,3230800
2021-10-19,26.3799991607666,26.420000076293945,26.1299991607666,26.15999984741211,25.99393653869629,3680900
2021-10-20,26.399999618530273,26.739999771118164,26.31999969482422,26.6299991607666,26.46095085144043,2440100
2021-10-21,26.610000610351562,26.719999313354492,26.469999313354492,26.510000228881836,26.34171485900879,3389700
2021-10-22,26.559999465942383,26.670000076293945,26.479999542236328,26.540000915527344,26.371524810791016,5155500
2021-10-25,26.510000228881836,26.860000610351562,26.3700008392334,26.770000457763672,26.60006332397461,3868000
2021-10-26,26.790000915527344,26.93000030517578,26.65999984741211,26.68000030517578,26.510635375976562,2946000
2021-10-27,26.670000076293945,26.690000534057617,26.309999465942383,26.309999465942383,26.142982482910156,3292000
2021-10-28,26.280000686645508,26.399999618530273,26.059999465942383,26.290000915527344,26.123111724853516,3268400
2021-10-29,26.260000228881836,26.399999618530273,25.829999923706055,26.040000915527344,25.874698638916016,3794700
2021-11-01,26.1200008392334,26.350000381469727,26.040000915527344,26.290000915527344,26.123111724853516,3730100
2021-11-02,26.3700008392334,26.3700008392334,25.829999923706055,26.190000534057617,26.023746490478516,5620500
2021-11-03,26.049999237060547,26.420000076293945,26.010000228881836,26.290000915527344,26.123111724853516,3350900
2021-11-04,26.440000534057617,26.739999771118164,26.309999465942383,26.5,26.331777572631836,3364800
2021-11-05,26.709999084472656,26.889999389648438,26.43000030517578,26.670000076293945,26.50069808959961,3179000
2021-11-08,26.579999923706055,26.719999313354492,26.280000686645508,26.520000457763672,26.35165023803711,2692900
2021-11-09,26.520000457763672,26.610000610351562,26.40999984741211,26.520000457763672,26.35165023803711,2569800
2021-11-10,26.510000228881836,26.81999969482422,26.450000762939453,26.579999923706055,26.411270141601562,3423800
2021-11-11,26.459999084472656,26.799999237060547,26.450000762939453,26.770000457763672,26.60006332397461,5399700
2021-11-12,26.709999084472656,26.790000915527344,26.229999542236328,26.600000381469727,26.431142807006836,3446700
2021-11-15,26.780000686645508,26.959999084472656,26.690000534057617,26.950000762939453,26.778921127319336,2800600
2021-11-16,26.979999542236328,26.979999542236328,26.75,26.780000686645508,26.610000610351562,2463000
2021-11-17,26.6200008392334,26.709999084472656,26.440000534057617,26.700000762939453,26.700000762939453,2253300
2021-11-18,26.690000534057617,26.81999969482422,26.360000610351562,26.420000076293945,26.420000076293945,3041700
2021-11-19,26.309999465942383,26.579999923706055,26.059999465942383,26.549999237060547,26.549999237060547,3468600
2021-11-22,26.540000915527344,26.700000762939453,26.25,26.6200008392334,26.6200008392334,4272500
2021-11-23,26.780000686645508,26.860000610351562,26.549999237060547,26.610000610351562,26.610000610351562,2102900
2021-11-24,26.6200008392334,26.829999923706055,26.530000686645508,26.770000457763672,26.770000457763672,2025200
2021-11-26,26.40999984741211,26.450000762939453,26.06999969482422,26.229999542236328,26.229999542236328,3530300
2021-11-29,26.459999084472656,26.65999984741211,26.219999313354492,26.59000015258789,26.59000015258789,3135700
2021-11-30,26.280000686645508,26.420000076293945,25.899999618530273,25.90999984741211,25.90999984741211,8311300
2021-12-01,26.290000915527344,26.649999618530273,25.75,25.760000228881836,25.760000228881836,3412800
2021-12-02,25.8799991607666,26.479999542236328,25.829999923706055,26.219999313354492,26.219999313354492,3471600
2021-12-03,26.360000610351562,26.969999313354492,26.299999237060547,26.950000762939453,26.950000762939453,5727200