Volt/voltron/data/INCY.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	100.72000122070312	101.41999816894531	98.29000091552734	99.41999816894531	99.41999816894531	852300
3	2020-07-27	100.1500015258789	102.68000030517578	100.1500015258789	102.08999633789062	102.08999633789062	1038200
4	2020-07-28	101.76000213623047	102.31999969482422	100.19999694824219	100.61000061035156	100.61000061035156	732200
5	2020-07-29	101.08999633789062	101.55000305175781	97.80000305175781	98.04000091552734	98.04000091552734	986300
6	2020-07-30	97.31999969482422	100.97000122070312	97.12999725341797	100.51000213623047	100.51000213623047	1431000
7	2020-07-31	100.38999938964844	101.1500015258789	98.05999755859375	98.76000213623047	98.76000213623047	1115400
8	2020-08-03	100.94999694824219	102.61000061035156	98.9000015258789	101.79000091552734	101.79000091552734	1942800
9	2020-08-04	101.0	101.95999908447266	96.88999938964844	99.94999694824219	99.94999694824219	1977700
10	2020-08-05	100.0	101.0	96.25	97.62000274658203	97.62000274658203	1390000
11	2020-08-06	97.80000305175781	98.5	96.91999816894531	97.25	97.25	964200
12	2020-08-07	97.25	98.3499984741211	95.93000030517578	96.93000030517578	96.93000030517578	760500
13	2020-08-10	96.76000213623047	97.16000366210938	92.94000244140625	94.31999969482422	94.31999969482422	1208100
14	2020-08-11	94.12000274658203	95.05999755859375	92.83999633789062	92.9800033569336	92.9800033569336	1571300
15	2020-08-12	93.05000305175781	94.80000305175781	93.01000213623047	94.22000122070312	94.22000122070312	739000
16	2020-08-13	94.58999633789062	95.58999633789062	94.27999877929688	95.55999755859375	95.55999755859375	513100
17	2020-08-14	95.62000274658203	96.41999816894531	94.27999877929688	94.87000274658203	94.87000274658203	900700
18	2020-08-17	95.30000305175781	97.80000305175781	95.30000305175781	97.4800033569336	97.4800033569336	1058600
19	2020-08-18	97.51000213623047	97.97000122070312	96.1500015258789	97.55999755859375	97.55999755859375	962700
20	2020-08-19	96.95999908447266	98.19999694824219	96.16000366210938	96.2699966430664	96.2699966430664	1208300
21	2020-08-20	96.05000305175781	96.0999984741211	94.4800033569336	95.52999877929688	95.52999877929688	921600
22	2020-08-21	95.5	95.69000244140625	93.3499984741211	94.11000061035156	94.11000061035156	2559600
23	2020-08-24	94.55999755859375	94.94999694824219	92.94000244140625	94.04000091552734	94.04000091552734	849600
24	2020-08-25	94.04000091552734	95.45999908447266	93.5999984741211	95.30999755859375	95.30999755859375	583900
25	2020-08-26	94.0199966430664	94.93000030517578	92.93000030517578	93.75	93.75	687700
26	2020-08-27	94.41000366210938	95.48999786376953	93.5	94.30000305175781	94.30000305175781	744100
27	2020-08-28	94.12999725341797	94.55999755859375	93.55999755859375	93.9000015258789	93.9000015258789	675700
28	2020-08-31	93.79000091552734	96.76000213623047	93.5	96.3499984741211	96.3499984741211	876500
29	2020-09-01	95.62000274658203	95.95999908447266	92.26000213623047	92.97000122070312	92.97000122070312	980400
30	2020-09-02	93.08999633789062	95.51000213623047	92.7699966430664	95.44000244140625	95.44000244140625	807200
31	2020-09-03	95.9800033569336	95.9800033569336	90.61000061035156	91.56999969482422	91.56999969482422	1515300
32	2020-09-04	91.62999725341797	91.66000366210938	88.9000015258789	90.48999786376953	90.48999786376953	962500
33	2020-09-08	88.94000244140625	91.30999755859375	88.68000030517578	89.7300033569336	89.7300033569336	1093100
34	2020-09-09	90.19999694824219	92.08999633789062	89.08999633789062	91.51000213623047	91.51000213623047	1078000
35	2020-09-10	90.83000183105469	91.94999694824219	88.0	88.26000213623047	88.26000213623047	900100
36	2020-09-11	89.04000091552734	90.3499984741211	87.41000366210938	88.0	88.0	803400
37	2020-09-14	91.0	94.55000305175781	90.05000305175781	93.1500015258789	93.1500015258789	1429100
38	2020-09-15	93.5	93.69999694824219	90.98999786376953	91.43000030517578	91.43000030517578	857500
39	2020-09-16	92.5999984741211	92.98999786376953	89.8499984741211	89.94000244140625	89.94000244140625	1059100
40	2020-09-17	86.62000274658203	91.11000061035156	86.5	90.41999816894531	90.41999816894531	1392700
41	2020-09-18	90.76000213623047	91.0	85.6500015258789	86.79000091552734	86.79000091552734	3301700
42	2020-09-21	86.37000274658203	86.77999877929688	84.80999755859375	85.38999938964844	85.38999938964844	1472200
43	2020-09-22	85.87999725341797	87.08999633789062	84.9000015258789	86.93000030517578	86.93000030517578	954400
44	2020-09-23	86.69999694824219	87.91000366210938	85.7699966430664	85.97000122070312	85.97000122070312	935700
45	2020-09-24	84.98999786376953	85.30999755859375	82.9800033569336	85.06999969482422	85.06999969482422	1035700
46	2020-09-25	84.68000030517578	87.3499984741211	84.05999755859375	86.55000305175781	86.55000305175781	1378100
47	2020-09-28	87.70999908447266	90.44999694824219	87.37000274658203	90.36000061035156	90.36000061035156	1445300
48	2020-09-29	90.22000122070312	90.4800033569336	87.26000213623047	87.43000030517578	87.43000030517578	1136900
49	2020-09-30	87.87000274658203	90.79000091552734	87.87000274658203	89.73999786376953	89.73999786376953	1333600
50	2020-10-01	90.0999984741211	93.08000183105469	89.9800033569336	92.43000030517578	92.43000030517578	1280500
51	2020-10-02	91.19000244140625	91.91000366210938	87.25	88.75	88.75	1261300
52	2020-10-05	89.26000213623047	92.44999694824219	89.26000213623047	92.30000305175781	92.30000305175781	1095700
53	2020-10-06	91.97000122070312	92.33999633789062	88.31999969482422	88.5999984741211	88.5999984741211	1094100
54	2020-10-07	89.68000030517578	91.18000030517578	88.62000274658203	90.44999694824219	90.44999694824219	925300
55	2020-10-08	90.70999908447266	93.22000122070312	90.08999633789062	92.77999877929688	92.77999877929688	1127000
56	2020-10-09	92.98999786376953	96.77999877929688	92.5999984741211	95.73999786376953	95.73999786376953	1583900
57	2020-10-12	97.02999877929688	98.47000122070312	95.58000183105469	97.69999694824219	97.69999694824219	1240200
58	2020-10-13	97.26000213623047	98.12000274658203	96.08999633789062	97.08000183105469	97.08000183105469	1033300
59	2020-10-14	94.43000030517578	97.41999816894531	93.23999786376953	93.3499984741211	93.3499984741211	1086000
60	2020-10-15	91.30000305175781	92.87999725341797	90.22000122070312	90.52999877929688	90.52999877929688	884200
61	2020-10-16	91.11000061035156	92.41000366210938	90.30000305175781	90.62999725341797	90.62999725341797	1084100
62	2020-10-19	91.04000091552734	91.29000091552734	86.9000015258789	87.76000213623047	87.76000213623047	1037300
63	2020-10-20	88.62000274658203	89.88999938964844	87.7699966430664	89.30999755859375	89.30999755859375	922600
64	2020-10-21	89.0999984741211	89.83999633789062	88.29000091552734	88.5999984741211	88.5999984741211	678900
65	2020-10-22	88.91999816894531	90.66999816894531	88.47000122070312	90.48999786376953	90.48999786376953	660600
66	2020-10-23	90.81999969482422	91.11000061035156	89.19000244140625	89.69000244140625	89.69000244140625	652000
67	2020-10-26	88.81999969482422	90.48999786376953	88.55999755859375	90.44000244140625	90.44000244140625	652100
68	2020-10-27	90.16999816894531	90.91999816894531	88.26000213623047	88.3499984741211	88.3499984741211	771000
69	2020-10-28	87.3499984741211	87.9000015258789	85.30999755859375	86.98999786376953	86.98999786376953	1178600
70	2020-10-29	86.94000244140625	87.98999786376953	85.4800033569336	87.0199966430664	87.0199966430664	691800
71	2020-10-30	86.55000305175781	86.83999633789062	83.44000244140625	86.63999938964844	86.63999938964844	1105300
72	2020-11-02	86.5999984741211	86.5999984741211	81.87000274658203	84.44000244140625	84.44000244140625	983900
73	2020-11-03	84.58999633789062	86.16999816894531	83.93000030517578	84.94999694824219	84.94999694824219	1085400
74	2020-11-04	87.62000274658203	92.38999938964844	87.4800033569336	91.20999908447266	91.20999908447266	2087400
75	2020-11-05	87.25	91.05000305175781	84.37000274658203	84.6500015258789	84.6500015258789	3100000
76	2020-11-06	85.16999816894531	85.19999694824219	82.36000061035156	83.1500015258789	83.1500015258789	1565900
77	2020-11-09	83.38999938964844	84.02999877929688	80.5999984741211	81.27999877929688	81.27999877929688	1795500
78	2020-11-10	80.91999816894531	84.94000244140625	80.6500015258789	83.06999969482422	83.06999969482422	1618600
79	2020-11-11	84.19999694824219	84.94000244140625	82.22000122070312	82.76000213623047	82.76000213623047	742500
80	2020-11-12	82.55999755859375	83.93000030517578	81.76000213623047	82.31999969482422	82.31999969482422	768800
81	2020-11-13	82.3499984741211	83.2300033569336	81.95999908447266	82.52999877929688	82.52999877929688	656700
82	2020-11-16	83.01000213623047	84.93000030517578	82.2300033569336	84.3499984741211	84.3499984741211	901600
83	2020-11-17	83.8499984741211	83.8499984741211	82.26000213623047	82.9800033569336	82.9800033569336	790700
84	2020-11-18	83.11000061035156	84.63999938964844	82.36000061035156	82.73999786376953	82.73999786376953	894200
85	2020-11-19	83.0999984741211	83.41999816894531	81.02999877929688	81.69000244140625	81.69000244140625	1525300
86	2020-11-20	81.75	82.16999816894531	80.01000213623047	81.93000030517578	81.93000030517578	2272400
87	2020-11-23	82.41999816894531	83.4000015258789	81.33000183105469	81.38999938964844	81.38999938964844	1178800
88	2020-11-24	81.4000015258789	82.13999938964844	80.62000274658203	80.73999786376953	80.73999786376953	1037000
89	2020-11-25	81.33999633789062	82.3499984741211	80.94999694824219	81.16000366210938	81.16000366210938	642000
90	2020-11-27	82.01000213623047	83.98999786376953	81.2300033569336	83.25	83.25	747900
91	2020-11-30	83.05000305175781	84.97000122070312	82.88999938964844	84.54000091552734	84.54000091552734	3216900
92	2020-12-01	84.45999908447266	85.7300033569336	83.75	85.41999816894531	85.41999816894531	886500
93	2020-12-02	85.61000061035156	85.61000061035156	82.01000213623047	82.2699966430664	82.2699966430664	1069500
94	2020-12-03	81.91999816894531	83.5999984741211	81.1500015258789	82.9000015258789	82.9000015258789	881500
95	2020-12-04	83.05999755859375	83.86000061035156	82.41000366210938	83.13999938964844	83.13999938964844	862600
96	2020-12-07	83.44000244140625	83.94999694824219	82.22000122070312	83.05999755859375	83.05999755859375	744500
97	2020-12-08	83.19999694824219	83.19999694824219	82.08999633789062	82.8499984741211	82.8499984741211	697200
98	2020-12-09	82.79000091552734	82.79000091552734	80.62000274658203	80.95999908447266	80.95999908447266	946000
99	2020-12-10	81.22000122070312	82.38999938964844	80.81999969482422	82.05000305175781	82.05000305175781	918900
100	2020-12-11	81.76000213623047	82.22000122070312	80.79000091552734	81.30000305175781	81.30000305175781	1004900
101	2020-12-14	83.19999694824219	87.5	82.87000274658203	86.80999755859375	86.80999755859375	1717400
102	2020-12-15	87.22000122070312	87.5199966430664	85.16999816894531	86.2699966430664	86.2699966430664	1080100
103	2020-12-16	85.93000030517578	87.29000091552734	85.5	86.2300033569336	86.2300033569336	924200
104	2020-12-17	86.97000122070312	88.36000061035156	86.31999969482422	88.27999877929688	88.27999877929688	846500
105	2020-12-18	89.02999877929688	89.33999633789062	87.44000244140625	88.33999633789062	88.33999633789062	2954500
106	2020-12-21	87.44999694824219	87.9000015258789	85.47000122070312	86.97000122070312	86.97000122070312	983400
107	2020-12-22	87.11000061035156	88.41999816894531	86.04000091552734	87.98999786376953	87.98999786376953	738300
108	2020-12-23	88.69000244140625	88.95999908447266	87.54000091552734	87.93000030517578	87.93000030517578	491100
109	2020-12-24	87.94999694824219	88.37000274658203	87.04000091552734	87.37000274658203	87.37000274658203	182100
110	2020-12-28	87.7300033569336	88.1500015258789	86.04000091552734	86.33999633789062	86.33999633789062	1210300
111	2020-12-29	87.12999725341797	87.44000244140625	85.12999725341797	85.87000274658203	85.87000274658203	739500
112	2020-12-30	86.45999908447266	89.3499984741211	86.12000274658203	86.86000061035156	86.86000061035156	594000
113	2020-12-31	86.54000091552734	87.16999816894531	85.33000183105469	86.9800033569336	86.9800033569336	561100
114	2021-01-04	86.9800033569336	87.4800033569336	83.30999755859375	86.44999694824219	86.44999694824219	1567400
115	2021-01-05	86.63999938964844	86.63999938964844	83.68000030517578	85.87000274658203	85.87000274658203	1391000
116	2021-01-06	84.79000091552734	86.0	83.12000274658203	84.30999755859375	84.30999755859375	1562900
117	2021-01-07	85.06999969482422	90.54000091552734	84.26000213623047	90.05000305175781	90.05000305175781	1405600
118	2021-01-08	90.3499984741211	94.0	90.26000213623047	93.83000183105469	93.83000183105469	1458100
119	2021-01-11	93.23999786376953	93.7699966430664	92.05999755859375	93.31999969482422	93.31999969482422	924600
120	2021-01-12	93.0999984741211	95.43000030517578	93.08000183105469	94.30999755859375	94.30999755859375	988500
121	2021-01-13	94.33999633789062	94.5	92.19000244140625	92.73999786376953	92.73999786376953	971800
122	2021-01-14	93.4000015258789	93.58000183105469	91.69999694824219	92.04000091552734	92.04000091552734	1143400
123	2021-01-15	91.63999938964844	92.5199966430664	89.31999969482422	90.55999755859375	90.55999755859375	930100
124	2021-01-19	91.31999969482422	94.58999633789062	90.81999969482422	93.95999908447266	93.95999908447266	996000
125	2021-01-20	93.9800033569336	97.18000030517578	93.72000122070312	96.37000274658203	96.37000274658203	937000
126	2021-01-21	96.4000015258789	96.41000366210938	91.9800033569336	93.9000015258789	93.9000015258789	1173200
127	2021-01-22	94.12000274658203	98.44000244140625	94.04000091552734	97.88999938964844	97.88999938964844	1435200
128	2021-01-25	98.91000366210938	101.47000122070312	98.48999786376953	100.5	100.5	1352800
129	2021-01-26	100.20999908447266	101.33000183105469	98.25	99.38999938964844	99.38999938964844	931300
130	2021-01-27	98.04000091552734	99.37999725341797	92.44999694824219	93.0	93.0	1260700
131	2021-01-28	93.69999694824219	95.0999984741211	91.16999816894531	91.2699966430664	91.2699966430664	872800
132	2021-01-29	90.98999786376953	92.16000366210938	88.63999938964844	89.75	89.75	1396700
133	2021-02-01	90.0	91.4000015258789	89.3499984741211	90.91999816894531	90.91999816894531	995900
134	2021-02-02	92.0999984741211	94.19000244140625	91.41999816894531	93.05000305175781	93.05000305175781	1423800
135	2021-02-03	93.0	93.80999755859375	90.80000305175781	90.97000122070312	90.97000122070312	896000
136	2021-02-04	91.16000366210938	92.58999633789062	90.52999877929688	90.91000366210938	90.91000366210938	881100
137	2021-02-05	91.62999725341797	91.69999694824219	90.0	90.23999786376953	90.23999786376953	1315800
138	2021-02-08	91.08000183105469	93.70999908447266	90.0999984741211	93.62000274658203	93.62000274658203	1001400
139	2021-02-09	94.33999633789062	94.5	89.23999786376953	89.45999908447266	89.45999908447266	1360100
140	2021-02-10	87.5	88.13999938964844	84.08000183105469	85.16999816894531	85.16999816894531	2253800
141	2021-02-11	86.04000091552734	86.7300033569336	84.61000061035156	84.98999786376953	84.98999786376953	1066100
142	2021-02-12	84.98999786376953	85.19999694824219	83.19999694824219	84.33000183105469	84.33000183105469	1153800
143	2021-02-16	84.98999786376953	84.98999786376953	81.8499984741211	82.12999725341797	82.12999725341797	1520100
144	2021-02-17	82.05999755859375	84.05000305175781	80.5	83.7699966430664	83.7699966430664	1957500
145	2021-02-18	83.05000305175781	83.05000305175781	79.81999969482422	81.55000305175781	81.55000305175781	1939300
146	2021-02-19	82.0199966430664	82.4800033569336	80.31999969482422	80.54000091552734	80.54000091552734	1552400
147	2021-02-22	80.0199966430664	80.48999786376953	78.91000366210938	79.91999816894531	79.91999816894531	1750300
148	2021-02-23	79.16999816894531	79.6500015258789	76.69000244140625	79.0199966430664	79.0199966430664	2487400
149	2021-02-24	79.87999725341797	82.75	79.33999633789062	80.61000061035156	80.61000061035156	1858500
150	2021-02-25	79.8499984741211	80.63999938964844	77.73999786376953	78.44999694824219	78.44999694824219	1073300
151	2021-02-26	79.16999816894531	79.63999938964844	77.7699966430664	78.66000366210938	78.66000366210938	1691500
152	2021-03-01	79.7300033569336	80.25	79.01000213623047	79.62999725341797	79.62999725341797	788900
153	2021-03-02	79.1500015258789	79.56999969482422	78.5199966430664	78.55999755859375	78.55999755859375	799700
154	2021-03-03	78.33000183105469	78.58000183105469	75.55000305175781	76.0199966430664	76.0199966430664	1425100
155	2021-03-04	75.75	78.9000015258789	75.5199966430664	77.5	77.5	1797900
156	2021-03-05	77.5999984741211	80.75	76.55999755859375	80.26000213623047	80.26000213623047	1800500
157	2021-03-08	79.79000091552734	80.91999816894531	77.69999694824219	77.83999633789062	77.83999633789062	1273700
158	2021-03-09	79.69999694824219	80.87000274658203	79.01000213623047	79.11000061035156	79.11000061035156	1290300
159	2021-03-10	79.27999877929688	80.19000244140625	77.83999633789062	78.3499984741211	78.3499984741211	1136500
160	2021-03-11	78.91000366210938	80.4800033569336	78.91000366210938	79.4800033569336	79.4800033569336	909900
161	2021-03-12	78.83999633789062	79.16000366210938	77.5	79.01000213623047	79.01000213623047	815700
162	2021-03-15	79.48999786376953	80.83999633789062	78.70999908447266	80.6500015258789	80.6500015258789	830300
163	2021-03-16	81.37999725341797	81.51000213623047	79.0	80.27999877929688	80.27999877929688	789500
164	2021-03-17	78.79000091552734	81.08000183105469	77.77999877929688	80.19999694824219	80.19999694824219	1240100
165	2021-03-18	79.36000061035156	80.04000091552734	78.01000213623047	78.25	78.25	1263600
166	2021-03-19	79.7300033569336	81.22000122070312	78.38999938964844	79.37000274658203	79.37000274658203	2610300
167	2021-03-22	78.95999908447266	82.0999984741211	78.95999908447266	81.66999816894531	81.66999816894531	2270300
168	2021-03-23	81.55000305175781	81.75	79.44000244140625	79.8499984741211	79.8499984741211	1695900
169	2021-03-24	79.36000061035156	79.66999816894531	77.68000030517578	78.4800033569336	78.4800033569336	1310400
170	2021-03-25	78.91999816894531	79.94999694824219	77.38999938964844	79.77999877929688	79.77999877929688	1044600
171	2021-03-26	79.77999877929688	81.8499984741211	79.33999633789062	81.75	81.75	1105400
172	2021-03-29	81.36000061035156	82.2300033569336	80.36000061035156	81.0999984741211	81.0999984741211	913600
173	2021-03-30	80.61000061035156	80.61000061035156	78.94999694824219	80.2300033569336	80.2300033569336	1267300
174	2021-03-31	81.01000213623047	82.30000305175781	80.47000122070312	81.2699966430664	81.2699966430664	1096700
175	2021-04-01	81.56999969482422	83.12999725341797	80.27999877929688	83.01000213623047	83.01000213623047	1135700
176	2021-04-05	82.83000183105469	83.41000366210938	82.33999633789062	83.25	83.25	914400
177	2021-04-06	83.0	83.88999938964844	82.55000305175781	83.18000030517578	83.18000030517578	913600
178	2021-04-07	83.51000213623047	83.51000213623047	81.19000244140625	81.37999725341797	81.37999725341797	1434300
179	2021-04-08	82.0	82.61000061035156	80.13999938964844	80.83000183105469	80.83000183105469	1457800
180	2021-04-09	80.80999755859375	81.2699966430664	79.55999755859375	79.95999908447266	79.95999908447266	1329300
181	2021-04-12	80.63999938964844	80.75	78.44000244140625	79.87000274658203	79.87000274658203	1305100
182	2021-04-13	80.0	81.88999938964844	80.0	80.6500015258789	80.6500015258789	1399100
183	2021-04-14	80.6500015258789	83.22000122070312	80.54000091552734	82.20999908447266	82.20999908447266	1040600
184	2021-04-15	82.87000274658203	84.16999816894531	82.44000244140625	83.19999694824219	83.19999694824219	714000
185	2021-04-16	83.62000274658203	83.87000274658203	81.5199966430664	82.68000030517578	82.68000030517578	999000
186	2021-04-19	82.79000091552734	83.72000122070312	81.66999816894531	82.66999816894531	82.66999816894531	1037200
187	2021-04-20	82.9000015258789	84.63999938964844	82.9000015258789	84.56999969482422	84.56999969482422	735600
188	2021-04-21	84.45999908447266	84.8499984741211	83.81999969482422	84.72000122070312	84.72000122070312	766100
189	2021-04-22	84.5	84.5	82.8499984741211	84.18000030517578	84.18000030517578	1338200
190	2021-04-23	84.5999984741211	85.69999694824219	83.44000244140625	85.58000183105469	85.58000183105469	1081300
191	2021-04-26	85.47000122070312	86.22000122070312	84.72000122070312	85.61000061035156	85.61000061035156	759800
192	2021-04-27	86.02999877929688	86.33999633789062	84.38999938964844	84.62999725341797	84.62999725341797	677200
193	2021-04-28	84.2699966430664	85.26000213623047	83.94999694824219	84.88999938964844	84.88999938964844	707300
194	2021-04-29	84.94999694824219	85.1500015258789	84.0199966430664	84.88999938964844	84.88999938964844	770100
195	2021-04-30	84.5	85.81999969482422	84.30999755859375	85.37999725341797	85.37999725341797	1068500
196	2021-05-03	85.4000015258789	86.02999877929688	84.5	85.5199966430664	85.5199966430664	861100
197	2021-05-04	83.48999786376953	85.19000244140625	80.7300033569336	81.02999877929688	81.02999877929688	2450900
198	2021-05-05	81.76000213623047	83.12999725341797	81.19000244140625	81.27999877929688	81.27999877929688	1666100
199	2021-05-06	81.20999908447266	82.83000183105469	80.2699966430664	82.30999755859375	82.30999755859375	1523900
200	2021-05-07	82.48999786376953	84.26000213623047	82.12000274658203	82.73999786376953	82.73999786376953	1113100
201	2021-05-10	83.0	83.51000213623047	81.38999938964844	81.38999938964844	81.38999938964844	1865000
202	2021-05-11	80.31999969482422	81.5	79.41999816894531	80.63999938964844	80.63999938964844	2845600
203	2021-05-12	79.81999969482422	83.23999786376953	79.62999725341797	82.37000274658203	82.37000274658203	1262800
204	2021-05-13	82.4800033569336	83.58999633789062	81.86000061035156	83.2300033569336	83.2300033569336	960400
205	2021-05-14	83.75	83.75	82.55000305175781	82.62000274658203	82.62000274658203	889200
206	2021-05-17	82.47000122070312	83.87000274658203	81.91000366210938	82.2699966430664	82.2699966430664	1184300
207	2021-05-18	82.1500015258789	82.97000122070312	81.30999755859375	81.77999877929688	81.77999877929688	964400
208	2021-05-19	80.81999969482422	81.77999877929688	79.70999908447266	81.70999908447266	81.70999908447266	1050800
209	2021-05-20	81.80999755859375	84.51000213623047	81.4800033569336	83.51000213623047	83.51000213623047	834900
210	2021-05-21	83.98999786376953	84.48999786376953	82.62999725341797	82.76000213623047	82.76000213623047	829000
211	2021-05-24	83.69999694824219	83.98999786376953	82.79000091552734	82.91000366210938	82.91000366210938	827600
212	2021-05-25	82.95999908447266	83.7699966430664	82.12999725341797	82.68000030517578	82.68000030517578	851600
213	2021-05-26	82.86000061035156	83.58999633789062	82.44999694824219	83.16000366210938	83.16000366210938	775900
214	2021-05-27	83.08000183105469	83.08000183105469	81.61000061035156	82.68000030517578	82.68000030517578	993300
215	2021-05-28	83.44000244140625	84.2300033569336	82.61000061035156	83.77999877929688	83.77999877929688	956100
216	2021-06-01	84.12999725341797	84.41000366210938	82.38999938964844	82.88999938964844	82.88999938964844	938800
217	2021-06-02	82.87000274658203	83.37000274658203	82.0	82.26000213623047	82.26000213623047	969100
218	2021-06-03	82.44000244140625	83.12000274658203	81.45999908447266	82.9000015258789	82.9000015258789	1004400
219	2021-06-04	83.16999816894531	84.44999694824219	82.86000061035156	83.33000183105469	83.33000183105469	1017900
220	2021-06-07	83.4800033569336	85.79000091552734	83.04000091552734	85.11000061035156	85.11000061035156	1205700
221	2021-06-08	85.87999725341797	86.30000305175781	83.97000122070312	84.80999755859375	84.80999755859375	965800
222	2021-06-09	84.7699966430664	86.33999633789062	84.69000244140625	86.19999694824219	86.19999694824219	958500
223	2021-06-10	86.37999725341797	87.6500015258789	85.63999938964844	87.52999877929688	87.52999877929688	1030900
224	2021-06-11	84.66999816894531	85.0	81.05999755859375	82.58000183105469	82.58000183105469	2683100
225	2021-06-14	82.94000244140625	83.27999877929688	81.04000091552734	82.63999938964844	82.63999938964844	1437500
226	2021-06-15	82.55000305175781	83.27999877929688	82.26000213623047	82.76000213623047	82.76000213623047	1512600
227	2021-06-16	82.91000366210938	84.08000183105469	82.2699966430664	83.12000274658203	83.12000274658203	2064200
228	2021-06-17	82.87999725341797	83.58000183105469	82.0	83.12999725341797	83.12999725341797	1457100
229	2021-06-18	83.0	84.13999938964844	82.62000274658203	83.95999908447266	83.95999908447266	2074200
230	2021-06-21	84.41999816894531	85.18000030517578	84.08999633789062	84.93000030517578	84.93000030517578	1454800
231	2021-06-22	85.1500015258789	85.98999786376953	82.44000244140625	85.08999633789062	85.08999633789062	2130300
232	2021-06-23	85.5	85.75	84.30999755859375	85.12999725341797	85.12999725341797	1200900
233	2021-06-24	85.41000366210938	86.52999877929688	84.41999816894531	86.12999725341797	86.12999725341797	1415900
234	2021-06-25	85.5199966430664	87.01000213623047	84.69000244140625	86.83000183105469	86.83000183105469	1930600
235	2021-06-28	88.12000274658203	88.26000213623047	85.31999969482422	85.61000061035156	85.61000061035156	968200
236	2021-06-29	85.20999908447266	85.97000122070312	84.51000213623047	84.69999694824219	84.69999694824219	722600
237	2021-06-30	84.87000274658203	84.98999786376953	83.86000061035156	84.12999725341797	84.12999725341797	973200
238	2021-07-01	84.08999633789062	84.5	83.12000274658203	84.0199966430664	84.0199966430664	1564000
239	2021-07-02	84.05000305175781	84.2300033569336	82.8499984741211	83.58000183105469	83.58000183105469	1034000
240	2021-07-06	83.31999969482422	83.75	82.9000015258789	83.33999633789062	83.33999633789062	1069100
241	2021-07-07	83.41999816894531	83.41999816894531	81.63999938964844	82.12999725341797	82.12999725341797	979300
242	2021-07-08	81.25	82.4800033569336	81.11000061035156	81.43000030517578	81.43000030517578	1018500
243	2021-07-09	81.1500015258789	82.12000274658203	80.44000244140625	82.04000091552734	82.04000091552734	880300
244	2021-07-12	82.04000091552734	82.44000244140625	80.88999938964844	81.18000030517578	81.18000030517578	991700
245	2021-07-13	81.13999938964844	81.56999969482422	80.25	80.62000274658203	80.62000274658203	695700
246	2021-07-14	80.80999755859375	80.9000015258789	79.52999877929688	79.87000274658203	79.87000274658203	713100
247	2021-07-15	79.80000305175781	80.4800033569336	78.80000305175781	79.98999786376953	79.98999786376953	1015200
248	2021-07-16	80.2300033569336	80.58000183105469	77.55000305175781	78.33000183105469	78.33000183105469	1803000
249	2021-07-19	78.0999984741211	79.58000183105469	77.30000305175781	77.55999755859375	77.55999755859375	1328500
250	2021-07-20	78.45999908447266	79.29000091552734	78.0	79.20999908447266	79.20999908447266	1863400
251	2021-07-21	78.93000030517578	79.80000305175781	78.30000305175781	79.13999938964844	79.13999938964844	1166000
252	2021-07-22	78.83000183105469	78.91999816894531	78.05000305175781	78.62000274658203	78.62000274658203	843600
253	2021-07-23	78.94000244140625	79.62999725341797	78.5199966430664	79.30000305175781	79.30000305175781	854400
254	2021-07-26	78.7699966430664	79.16999816894531	77.11000061035156	77.30999755859375	77.30999755859375	787100
255	2021-07-27	76.98999786376953	77.0999984741211	75.55000305175781	76.33999633789062	76.33999633789062	2015100
256	2021-07-28	76.54000091552734	78.33000183105469	76.26000213623047	78.01000213623047	78.01000213623047	1212800
257	2021-07-29	78.51000213623047	78.62000274658203	77.2300033569336	77.4000015258789	77.4000015258789	1534500
258	2021-07-30	77.37999725341797	77.83999633789062	76.98999786376953	77.3499984741211	77.3499984741211	1497300
259	2021-08-02	77.48999786376953	78.66999816894531	77.22000122070312	78.47000122070312	78.47000122070312	1361000
260	2021-08-03	77.91999816894531	78.16000366210938	75.75	77.94999694824219	77.94999694824219	1577800
261	2021-08-04	78.18000030517578	79.80999755859375	77.22000122070312	77.33999633789062	77.33999633789062	1648400
262	2021-08-05	77.62000274658203	77.62000274658203	76.30000305175781	76.91999816894531	76.91999816894531	1224000
263	2021-08-06	76.83000183105469	77.06999969482422	76.0	76.30000305175781	76.30000305175781	979000
264	2021-08-09	76.4800033569336	76.80000305175781	75.1500015258789	75.30999755859375	75.30999755859375	973200
265	2021-08-10	75.31999969482422	75.44999694824219	72.97000122070312	73.62000274658203	73.62000274658203	1193200
266	2021-08-11	73.9800033569336	74.43000030517578	72.4800033569336	72.9000015258789	72.9000015258789	1797900
267	2021-08-12	73.30000305175781	73.44999694824219	71.91000366210938	72.9000015258789	72.9000015258789	1213500
268	2021-08-13	73.08999633789062	73.91000366210938	72.61000061035156	73.47000122070312	73.47000122070312	825000
269	2021-08-16	73.48999786376953	74.0199966430664	72.8499984741211	73.98999786376953	73.98999786376953	1025100
270	2021-08-17	73.62999725341797	75.69000244140625	73.41999816894531	75.66000366210938	75.66000366210938	1162400
271	2021-08-18	75.58000183105469	75.69000244140625	74.45999908447266	74.54000091552734	74.54000091552734	983500
272	2021-08-19	74.52999877929688	75.61000061035156	74.41999816894531	74.51000213623047	74.51000213623047	865100
273	2021-08-20	74.47000122070312	76.05999755859375	74.41999816894531	74.9000015258789	74.9000015258789	772200
274	2021-08-23	75.18000030517578	75.77999877929688	74.6500015258789	75.52999877929688	75.52999877929688	659700
275	2021-08-24	75.76000213623047	75.77999877929688	75.19000244140625	75.54000091552734	75.54000091552734	503700
276	2021-08-25	75.68000030517578	75.94999694824219	75.0	75.76000213623047	75.76000213623047	768000
277	2021-08-26	75.94999694824219	76.19999694824219	75.0999984741211	75.1500015258789	75.1500015258789	763300
278	2021-08-27	75.51000213623047	76.91000366210938	75.0	75.68000030517578	75.68000030517578	708700
279	2021-08-30	75.75	76.66000366210938	75.75	76.05000305175781	76.05000305175781	580100
280	2021-08-31	76.16999816894531	76.73999786376953	75.5999984741211	76.48999786376953	76.48999786376953	1317000
281	2021-09-01	76.70999908447266	80.30000305175781	76.12999725341797	77.02999877929688	77.02999877929688	2662300
282	2021-09-02	77.20999908447266	77.70999908447266	76.08999633789062	77.2300033569336	77.2300033569336	856000
283	2021-09-03	76.91000366210938	77.47000122070312	76.01000213623047	76.08999633789062	76.08999633789062	1042900
284	2021-09-07	75.77999877929688	76.70999908447266	74.38999938964844	74.69999694824219	74.69999694824219	1107800
285	2021-09-08	74.41999816894531	75.0	73.88999938964844	74.05999755859375	74.05999755859375	559900
286	2021-09-09	74.18000030517578	75.0	72.6500015258789	72.69000244140625	72.69000244140625	877000
287	2021-09-10	72.72000122070312	73.33000183105469	70.97000122070312	71.12000274658203	71.12000274658203	1186700
288	2021-09-13	71.76000213623047	72.8499984741211	71.1500015258789	72.44999694824219	72.44999694824219	1798800
289	2021-09-14	72.95999908447266	73.02999877929688	71.87000274658203	72.23999786376953	72.23999786376953	874200
290	2021-09-15	72.62000274658203	73.86000061035156	72.54000091552734	73.44000244140625	73.44000244140625	1316600
291	2021-09-16	72.94000244140625	75.08000183105469	72.94000244140625	75.04000091552734	75.04000091552734	1123900
292	2021-09-17	75.25	76.11000061035156	74.22000122070312	75.98999786376953	75.98999786376953	2544900
293	2021-09-20	78.0	79.5	75.5199966430664	75.91000366210938	75.91000366210938	2735500
294	2021-09-21	75.75	76.83000183105469	74.86000061035156	76.05999755859375	76.05999755859375	1208100
295	2021-09-22	73.12000274658203	73.8499984741211	69.41999816894531	69.58999633789062	69.58999633789062	5782700
296	2021-09-23	69.2300033569336	70.22000122070312	68.81999969482422	69.77999877929688	69.77999877929688	2412200
297	2021-09-24	69.69000244140625	70.13999938964844	68.62000274658203	69.0	69.0	1407400
298	2021-09-27	68.91000366210938	69.27999877929688	67.87000274658203	69.26000213623047	69.26000213623047	1654300
299	2021-09-28	69.06999969482422	69.62999725341797	68.55000305175781	68.68000030517578	68.68000030517578	1156500
300	2021-09-29	68.80000305175781	69.23999786376953	68.29000091552734	68.66999816894531	68.66999816894531	1609000
301	2021-09-30	68.73999786376953	69.91000366210938	68.69999694824219	68.77999877929688	68.77999877929688	1731000
302	2021-10-01	68.38999938964844	68.76000213623047	67.4000015258789	68.20999908447266	68.20999908447266	2391500
303	2021-10-04	67.80000305175781	68.12000274658203	66.12000274658203	66.31999969482422	66.31999969482422	1704000
304	2021-10-05	66.12000274658203	66.58999633789062	65.23999786376953	65.33000183105469	65.33000183105469	2325100
305	2021-10-06	64.87999725341797	66.19000244140625	64.7699966430664	65.81999969482422	65.81999969482422	2209500
306	2021-10-07	65.81999969482422	67.02999877929688	65.44000244140625	65.6500015258789	65.6500015258789	2152100
307	2021-10-08	65.8499984741211	66.12000274658203	65.30999755859375	65.88999938964844	65.88999938964844	1613900
308	2021-10-11	65.69000244140625	65.9000015258789	64.77999877929688	64.80999755859375	64.80999755859375	1094400
309	2021-10-12	64.87999725341797	65.22000122070312	64.19999694824219	64.36000061035156	64.36000061035156	1142200
310	2021-10-13	64.44000244140625	65.13999938964844	64.08000183105469	64.22000122070312	64.22000122070312	1452200
311	2021-10-14	64.37999725341797	65.9800033569336	64.37999725341797	65.77999877929688	65.77999877929688	1662900
312	2021-10-15	65.55999755859375	65.91999816894531	65.31999969482422	65.55999755859375	65.55999755859375	1620500
313	2021-10-18	65.52999877929688	65.52999877929688	64.19999694824219	64.58000183105469	64.58000183105469	1595100
314	2021-10-19	64.69000244140625	65.69000244140625	64.56999969482422	65.47000122070312	65.47000122070312	1162700
315	2021-10-20	65.9000015258789	65.97000122070312	65.5	65.6500015258789	65.6500015258789	892500
316	2021-10-21	66.05000305175781	66.19000244140625	64.91999816894531	65.87000274658203	65.87000274658203	1295400
317	2021-10-22	65.83000183105469	66.33000183105469	65.30999755859375	65.79000091552734	65.79000091552734	1755100
318	2021-10-25	65.70999908447266	66.9000015258789	65.19000244140625	66.75	66.75	1143500
319	2021-10-26	66.88999938964844	67.0999984741211	66.38999938964844	66.55000305175781	66.55000305175781	1506000
320	2021-10-27	66.66000366210938	66.66000366210938	64.86000061035156	64.97000122070312	64.97000122070312	1452100
321	2021-10-28	65.29000091552734	65.94999694824219	64.93000030517578	65.73999786376953	65.73999786376953	1730500
322	2021-10-29	65.88999938964844	67.63999938964844	65.54000091552734	66.9800033569336	66.9800033569336	1654100
323	2021-11-01	66.81999969482422	69.58000183105469	66.80000305175781	69.3499984741211	69.3499984741211	2592500
324	2021-11-02	65.54000091552734	65.66999816894531	61.90999984741211	63.47999954223633	63.47999954223633	5132300
325	2021-11-03	64.5999984741211	67.43000030517578	64.0	66.79000091552734	66.79000091552734	3427000
326	2021-11-04	66.2300033569336	67.83000183105469	66.02999877929688	67.48999786376953	67.48999786376953	2279000
327	2021-11-05	67.29000091552734	69.05999755859375	66.47000122070312	67.86000061035156	67.86000061035156	2403600
328	2021-11-08	68.27999877929688	68.94999694824219	66.13999938964844	66.48999786376953	66.48999786376953	2221300
329	2021-11-09	66.9000015258789	67.44999694824219	66.20999908447266	66.52999877929688	66.52999877929688	1581100
330	2021-11-10	67.04000091552734	67.91999816894531	65.20999908447266	65.38999938964844	65.38999938964844	1647600
331	2021-11-11	65.5999984741211	65.81999969482422	64.33999633789062	65.11000061035156	65.11000061035156	1522600
332	2021-11-12	65.11000061035156	65.6500015258789	64.72000122070312	65.61000061035156	65.61000061035156	1442300
333	2021-11-15	65.93000030517578	65.93000030517578	64.51000213623047	65.19000244140625	65.19000244140625	1357600
334	2021-11-16	65.37999725341797	66.19999694824219	64.95999908447266	65.72000122070312	65.72000122070312	1505000
335	2021-11-17	65.8499984741211	65.87999725341797	64.37999725341797	65.0199966430664	65.0199966430664	1146200
336	2021-11-18	65.05999755859375	65.19999694824219	64.13999938964844	65.12999725341797	65.12999725341797	1429400
337	2021-11-19	65.18000030517578	65.6500015258789	64.23999786376953	64.51000213623047	64.51000213623047	1583400
338	2021-11-22	64.58000183105469	64.72000122070312	63.279998779296875	63.34000015258789	63.34000015258789	1364100
339	2021-11-23	63.0	63.900001525878906	62.310001373291016	63.810001373291016	63.810001373291016	1313500
340	2021-11-24	64.30000305175781	67.08000183105469	64.05999755859375	66.73999786376953	66.73999786376953	5078700
341	2021-11-26	68.7699966430664	70.58000183105469	67.88999938964844	68.37999725341797	68.37999725341797	3169400
342	2021-11-29	68.7699966430664	71.8499984741211	68.7699966430664	70.37000274658203	70.37000274658203	3517800
343	2021-11-30	69.95999908447266	70.91999816894531	66.80000305175781	67.72000122070312	67.72000122070312	5622100
344	2021-12-01	68.0	69.62000274658203	64.69000244140625	64.95999908447266	64.95999908447266	3740500
345	2021-12-02	64.91000366210938	66.77999877929688	63.400001525878906	66.62999725341797	66.62999725341797	2368900
346	2021-12-03	66.79000091552734	66.79000091552734	65.20999908447266	65.77999877929688	65.77999877929688	2573600