Volt/voltron/data/NUE.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	42.5099983215332	42.91999816894531	41.9900016784668	42.849998474121094	41.58732223510742	1801200
3	2020-07-27	42.61000061035156	43.900001525878906	42.40999984741211	43.83000183105469	42.538448333740234	2301800
4	2020-07-28	43.459999084472656	43.599998474121094	42.61000061035156	42.66999816894531	41.41262435913086	2693800
5	2020-07-29	42.7400016784668	43.2599983215332	42.7400016784668	43.2599983215332	41.98524856567383	2119900
6	2020-07-30	42.5099983215332	42.79999923706055	42.209999084472656	42.70000076293945	41.44174575805664	1920800
7	2020-07-31	42.369998931884766	42.540000915527344	41.63999938964844	41.95000076293945	40.71384811401367	4898900
8	2020-08-03	42.310001373291016	43.08000183105469	41.869998931884766	42.86000061035156	41.59703063964844	2471300
9	2020-08-04	42.75	43.22999954223633	42.33000183105469	43.0099983215332	41.74260711669922	1924500
10	2020-08-05	43.5	44.33000183105469	43.45000076293945	43.47999954223633	42.198760986328125	1833800
11	2020-08-06	43.849998474121094	43.880001068115234	43.119998931884766	43.2599983215332	41.98524856567383	1902100
12	2020-08-07	42.810001373291016	44.47999954223633	42.650001525878906	44.34000015258789	43.03342056274414	2190600
13	2020-08-10	44.61000061035156	46.290000915527344	44.4900016784668	46.099998474121094	44.741554260253906	2165600
14	2020-08-11	46.31999969482422	46.720001220703125	45.15999984741211	45.40999984741211	44.07189178466797	2688500
15	2020-08-12	45.91999816894531	46.029998779296875	45.33000183105469	45.88999938964844	44.53774642944336	1615600
16	2020-08-13	45.2400016784668	45.83000183105469	44.9900016784668	45.5	44.15924072265625	1437800
17	2020-08-14	45.18000030517578	46.54999923706055	45.02000045776367	46.2400016784668	44.87743377685547	1382900
18	2020-08-17	46.529998779296875	46.84000015258789	46.209999084472656	46.369998931884766	45.003597259521484	2126400
19	2020-08-18	46.38999938964844	46.81999969482422	46.220001220703125	46.369998931884766	45.003597259521484	2102900
20	2020-08-19	46.5099983215332	46.939998626708984	45.689998626708984	45.790000915527344	44.44069290161133	1715700
21	2020-08-20	45.13999938964844	45.81999969482422	45.02000045776367	45.650001525878906	44.30481719970703	1226900
22	2020-08-21	45.439998626708984	45.439998626708984	44.470001220703125	44.689998626708984	43.37310028076172	1503000
23	2020-08-24	45.150001525878906	46.040000915527344	44.970001220703125	46.02000045776367	44.66391372680664	1286900
24	2020-08-25	46.060001373291016	46.08000183105469	45.209999084472656	45.56999969482422	44.227176666259766	1246500
25	2020-08-26	45.52000045776367	45.869998931884766	45.189998626708984	45.5	44.15924072265625	1089400
26	2020-08-27	45.709999084472656	46.029998779296875	45.16999816894531	45.54999923706055	44.207759857177734	972300
27	2020-08-28	45.72999954223633	46.189998626708984	45.560001373291016	45.9900016784668	44.63479995727539	1245200
28	2020-08-31	46.31999969482422	46.31999969482422	45.45000076293945	45.459999084472656	44.12041091918945	1897500
29	2020-09-01	45.41999816894531	46.63999938964844	45.06999969482422	46.63999938964844	45.265647888183594	2102000
30	2020-09-02	46.75	47.65999984741211	46.439998626708984	47.459999084472656	46.06148147583008	2764000
31	2020-09-03	47.31999969482422	47.880001068115234	46.18000030517578	46.61000061035156	45.23653030395508	2176600
32	2020-09-04	47.41999816894531	47.59000015258789	46.5099983215332	46.900001525878906	45.51798629760742	2274900
33	2020-09-08	46.20000076293945	46.45000076293945	45.40999984741211	45.59000015258789	44.246585845947266	2363600
34	2020-09-09	46.130001068115234	46.43000030517578	45.630001068115234	46.060001373291016	44.702735900878906	2257500
35	2020-09-10	46.189998626708984	46.2599983215332	45.36000061035156	45.38999938964844	44.05247497558594	1227400
36	2020-09-11	45.650001525878906	46.279998779296875	45.290000915527344	45.93000030517578	44.57656478881836	1286500
37	2020-09-14	46.22999954223633	46.95000076293945	46.08000183105469	46.72999954223633	45.35299301147461	1781900
38	2020-09-15	46.869998931884766	47.33000183105469	46.61000061035156	46.790000915527344	45.411224365234375	1795400
39	2020-09-16	46.9900016784668	47.95000076293945	46.5099983215332	47.560001373291016	46.15853500366211	1834400
40	2020-09-17	47.619998931884766	49.189998626708984	47.0099983215332	48.970001220703125	47.5269889831543	2519700
41	2020-09-18	48.880001068115234	49.970001220703125	48.81999969482422	49.18000030517578	47.73080062866211	4002100
42	2020-09-21	48.189998626708984	48.31999969482422	45.029998779296875	45.79999923706055	44.45039367675781	2879800
43	2020-09-22	45.72999954223633	46.189998626708984	45.22999954223633	45.68000030517578	44.33393478393555	1936200
44	2020-09-23	45.66999816894531	46.47999954223633	44.650001525878906	44.66999816894531	43.35369110107422	1915400
45	2020-09-24	44.599998474121094	45.7400016784668	44.099998474121094	44.7599983215332	43.4410400390625	1495700
46	2020-09-25	44.310001373291016	45.38999938964844	44.04999923706055	45.25	43.916603088378906	1134800
47	2020-09-28	46.25	46.939998626708984	45.619998931884766	46.27000045776367	44.906551361083984	1434600
48	2020-09-29	45.61000061035156	45.790000915527344	44.560001373291016	44.7400016784668	43.80267333984375	1190700
49	2020-09-30	45.119998931884766	45.75	44.58000183105469	44.86000061035156	43.9201545715332	1468200
50	2020-10-01	45.02000045776367	45.54999923706055	44.790000915527344	45.04999923706055	44.10617446899414	1812000
51	2020-10-02	44.349998474121094	46.58000183105469	44.20000076293945	46.040000915527344	45.075435638427734	2110200
52	2020-10-05	46.560001373291016	47.650001525878906	46.2599983215332	47.279998779296875	46.289451599121094	2120400
53	2020-10-06	47.540000915527344	48.22999954223633	46.650001525878906	46.93000030517578	45.9467887878418	2280000
54	2020-10-07	47.66999816894531	49.0	47.40999984741211	48.650001525878906	47.63075637817383	1861200
55	2020-10-08	48.93000030517578	49.4900016784668	48.68000030517578	49.439998626708984	48.404205322265625	1719400
56	2020-10-09	49.869998931884766	49.900001525878906	48.5099983215332	48.86000061035156	47.83635330200195	2080700
57	2020-10-12	48.810001373291016	49.58000183105469	48.7400016784668	49.279998779296875	48.247554779052734	1909900
58	2020-10-13	49.0	49.34000015258789	48.349998474121094	48.66999816894531	47.650333404541016	1616700
59	2020-10-14	48.439998626708984	49.68000030517578	48.439998626708984	49.380001068115234	48.345455169677734	1563300
60	2020-10-15	48.459999084472656	49.290000915527344	48.02000045776367	49.2599983215332	48.227970123291016	1475000
61	2020-10-16	49.47999954223633	49.72999954223633	48.9900016784668	49.33000183105469	48.296504974365234	1366100
62	2020-10-19	49.54999923706055	50.33000183105469	48.83000183105469	48.970001220703125	47.94404983520508	1712000
63	2020-10-20	49.38999938964844	49.77000045776367	48.47999954223633	48.5099983215332	47.493682861328125	2604200
64	2020-10-21	48.720001220703125	49.2599983215332	48.43000030517578	48.439998626708984	47.42515182495117	1866600
65	2020-10-22	48.11000061035156	50.220001220703125	48.11000061035156	49.900001525878906	48.85456466674805	2073100
66	2020-10-23	50.279998779296875	50.70000076293945	49.61000061035156	50.189998626708984	49.13848876953125	1845700
67	2020-10-26	49.599998474121094	49.61000061035156	48.029998779296875	48.279998779296875	47.26850128173828	1764400
68	2020-10-27	48.119998931884766	48.790000915527344	47.93000030517578	48.220001220703125	47.20976257324219	1487200
69	2020-10-28	47.310001373291016	47.540000915527344	46.16999816894531	46.58000183105469	45.604122161865234	2562500
70	2020-10-29	46.34000015258789	48.33000183105469	46.0	47.939998626708984	46.93562698364258	1911100
71	2020-10-30	47.400001525878906	47.939998626708984	46.779998779296875	47.7599983215332	46.7593994140625	3114200
72	2020-11-02	48.61000061035156	49.029998779296875	47.65999984741211	48.869998931884766	47.84614181518555	1791400
73	2020-11-03	49.689998626708984	50.33000183105469	49.27000045776367	50.04999923706055	49.00142288208008	1422700
74	2020-11-04	49.63999938964844	49.63999938964844	46.900001525878906	46.95000076293945	45.966365814208984	2370200
75	2020-11-05	47.459999084472656	49.599998474121094	47.459999084472656	48.79999923706055	47.777610778808594	1716000
76	2020-11-06	49.31999969482422	49.470001220703125	48.20000076293945	48.41999816894531	47.40556716918945	1350200
77	2020-11-09	51.599998474121094	52.900001525878906	50.720001220703125	50.7599983215332	49.6965446472168	2250100
78	2020-11-10	51.029998779296875	52.150001525878906	50.79999923706055	51.779998779296875	50.69517517089844	1572300
79	2020-11-11	51.83000183105469	51.83000183105469	50.61000061035156	50.810001373291016	49.74549865722656	2111400
80	2020-11-12	50.209999084472656	50.5	49.11000061035156	49.61000061035156	48.570640563964844	1413400
81	2020-11-13	50.25	51.91999816894531	50.150001525878906	51.65999984741211	50.57769012451172	1510700
82	2020-11-16	53.209999084472656	54.7400016784668	52.099998474121094	54.29999923706055	53.16238021850586	3099700
83	2020-11-17	53.52000045776367	54.220001220703125	53.20000076293945	53.86000061035156	52.73160171508789	1662200
84	2020-11-18	54.22999954223633	54.380001068115234	52.90999984741211	52.91999816894531	51.8112907409668	1442100
85	2020-11-19	52.63999938964844	53.470001220703125	52.349998474121094	52.83000183105469	51.723182678222656	1332100
86	2020-11-20	52.63999938964844	52.93000030517578	52.29999923706055	52.54999923706055	51.44904327392578	1016000
87	2020-11-23	53.36000061035156	53.95000076293945	52.7400016784668	53.66999816894531	52.54557800292969	1559300
88	2020-11-24	54.38999938964844	56.5	54.34000015258789	56.41999816894531	55.23796081542969	2232700
89	2020-11-25	55.619998931884766	55.91999816894531	54.52000045776367	54.779998779296875	53.63232421875	2703900
90	2020-11-27	54.959999084472656	55.72999954223633	54.72999954223633	55.06999969482422	53.9162483215332	1052600
91	2020-11-30	54.70000076293945	55.34000015258789	53.689998626708984	53.70000076293945	52.574951171875	2847200
92	2020-12-01	55.150001525878906	55.66999816894531	54.75	54.93000030517578	53.77918243408203	1873500
93	2020-12-02	55.029998779296875	55.959999084472656	54.83000183105469	55.099998474121094	53.945621490478516	1839500
94	2020-12-03	55.29999923706055	55.93000030517578	54.54999923706055	54.79999923706055	53.65190505981445	1791800
95	2020-12-04	55.68000030517578	57.0	55.18000030517578	56.41999816894531	55.23796081542969	1675100
96	2020-12-07	55.9900016784668	56.72999954223633	55.599998474121094	55.939998626708984	54.76802062988281	1769800
97	2020-12-08	55.41999816894531	57.5	55.41999816894531	56.540000915527344	55.35544967651367	2055900
98	2020-12-09	57.029998779296875	57.38999938964844	56.0	56.43000030517578	55.24775695800781	1458000
99	2020-12-10	56.15999984741211	57.220001220703125	55.7599983215332	57.11000061035156	55.913509368896484	1443200
100	2020-12-11	56.54999923706055	56.91999816894531	55.45000076293945	56.63999938964844	55.45335388183594	1492600
101	2020-12-14	57.349998474121094	57.41999816894531	55.47999954223633	55.65999984741211	54.4938850402832	1888700
102	2020-12-15	56.52000045776367	56.77000045776367	55.63999938964844	56.56999969482422	55.38482666015625	1456200
103	2020-12-16	56.5099983215332	56.77000045776367	55.779998779296875	56.439998626708984	55.25754928588867	1476300
104	2020-12-17	56.970001220703125	57.029998779296875	55.400001525878906	55.45000076293945	54.288291931152344	1973500
105	2020-12-18	55.459999084472656	55.459999084472656	53.72999954223633	53.93000030517578	52.800132751464844	4603400
106	2020-12-21	53.0	54.22999954223633	52.77000045776367	54.13999938964844	53.005733489990234	1450300
107	2020-12-22	54.209999084472656	54.38999938964844	52.79999923706055	53.09000015258789	51.97772979736328	1677700
108	2020-12-23	53.36000061035156	53.54999923706055	52.43000030517578	52.56999969482422	51.468624114990234	1564300
109	2020-12-24	52.939998626708984	52.959999084472656	52.0099983215332	52.439998626708984	51.341346740722656	620100
110	2020-12-28	52.599998474121094	53.029998779296875	52.029998779296875	52.11000061035156	51.01826095581055	1425200
111	2020-12-29	52.209999084472656	52.93000030517578	51.959999084472656	52.08000183105469	50.9888916015625	1222600
112	2020-12-30	51.810001373291016	53.13999938964844	51.779998779296875	52.939998626708984	52.23709487915039	1582400
113	2020-12-31	52.95000076293945	53.380001068115234	52.22999954223633	53.189998626708984	52.4837760925293	1283400
114	2021-01-04	54.18000030517578	54.650001525878906	52.2400016784668	52.5099983215332	51.81280517578125	2308900
115	2021-01-05	52.52000045776367	54.529998779296875	52.470001220703125	54.06999969482422	53.352088928222656	2223500
116	2021-01-06	56.36000061035156	57.54999923706055	55.68000030517578	57.02000045776367	56.26292419433594	3291300
117	2021-01-07	57.63999938964844	57.75	55.66999816894531	56.189998626708984	55.44394302368164	2229400
118	2021-01-08	56.209999084472656	56.599998474121094	54.7599983215332	56.02000045776367	55.27620315551758	2720800
119	2021-01-11	54.95000076293945	57.52000045776367	54.63999938964844	56.79999923706055	56.045841217041016	1857200
120	2021-01-12	57.0	58.52000045776367	56.279998779296875	58.099998474121094	57.32857894897461	2308400
121	2021-01-13	57.79999923706055	57.959999084472656	56.369998931884766	56.709999084472656	55.95703887939453	1876000
122	2021-01-14	57.439998626708984	57.5	56.63999938964844	56.68000030517578	55.92743682861328	1207300
123	2021-01-15	55.790000915527344	55.95000076293945	54.2400016784668	55.470001220703125	54.73350524902344	1613600
124	2021-01-19	55.959999084472656	57.02000045776367	55.83000183105469	55.880001068115234	55.1380615234375	1606700
125	2021-01-20	56.119998931884766	56.38999938964844	55.150001525878906	55.7599983215332	55.0196533203125	2232000
126	2021-01-21	55.59000015258789	55.84000015258789	54.400001525878906	54.41999816894531	53.69744110107422	1724200
127	2021-01-22	53.970001220703125	55.06999969482422	53.56999969482422	54.779998779296875	54.05266571044922	1522100
128	2021-01-25	54.939998626708984	54.939998626708984	53.599998474121094	54.52000045776367	53.79611587524414	1984600
129	2021-01-26	55.0	55.20000076293945	52.779998779296875	52.79999923706055	52.09895706176758	2531300
130	2021-01-27	51.79999923706055	51.900001525878906	50.83000183105469	51.33000183105469	50.648475646972656	3166000
131	2021-01-28	51.880001068115234	51.9900016784668	49.02000045776367	50.33000183105469	49.66175079345703	3985200
132	2021-01-29	50.25	50.439998626708984	47.939998626708984	48.72999954223633	48.08299255371094	5113700
133	2021-02-01	49.349998474121094	49.84000015258789	48.060001373291016	49.02000045776367	48.369144439697266	2445500
134	2021-02-02	49.2599983215332	50.95000076293945	49.04999923706055	50.470001220703125	49.79989242553711	3365700
135	2021-02-03	51.459999084472656	52.33000183105469	50.900001525878906	51.65999984741211	50.974090576171875	2854100
136	2021-02-04	51.369998931884766	52.630001068115234	51.150001525878906	52.02000045776367	51.32931137084961	2675700
137	2021-02-05	52.650001525878906	53.4900016784668	52.61000061035156	52.97999954223633	52.27656555175781	1811100
138	2021-02-08	53.65999984741211	54.380001068115234	53.33000183105469	53.70000076293945	52.987003326416016	1680700
139	2021-02-09	55.29999923706055	55.619998931884766	54.02000045776367	54.68000030517578	53.9539909362793	2877500
140	2021-02-10	55.099998474121094	55.29999923706055	54.04999923706055	54.959999084472656	54.23027420043945	2180900
141	2021-02-11	54.849998474121094	55.06999969482422	53.7400016784668	54.849998474121094	54.121734619140625	1421600
142	2021-02-12	54.59000015258789	56.43000030517578	54.560001373291016	56.34000015258789	55.59195327758789	2363400
143	2021-02-16	56.939998626708984	58.040000915527344	56.650001525878906	57.34000015258789	56.57867431640625	3784600
144	2021-02-17	58.310001373291016	58.380001068115234	56.970001220703125	57.0	56.24319076538086	3737700
145	2021-02-18	56.779998779296875	57.380001068115234	56.08000183105469	56.5	55.74982833862305	2739500
146	2021-02-19	56.83000183105469	58.529998779296875	56.72999954223633	58.040000915527344	57.26938247680664	3627000
147	2021-02-22	58.0	60.959999084472656	58.0	59.869998931884766	59.0750846862793	3802000
148	2021-02-23	60.529998779296875	61.0	60.0	60.86000061035156	60.051937103271484	3668600
149	2021-02-24	61.189998626708984	63.119998931884766	61.119998931884766	63.029998779296875	62.1931266784668	3423600
150	2021-02-25	63.029998779296875	63.47999954223633	61.2400016784668	61.5099983215332	60.69330596923828	1883500
151	2021-02-26	61.029998779296875	61.54999923706055	59.52000045776367	59.81999969482422	59.02574920654297	2876200
152	2021-03-01	61.29999923706055	61.900001525878906	60.93000030517578	61.52000045776367	60.70317459106445	4016900
153	2021-03-02	61.75	62.5099983215332	61.29999923706055	61.810001373291016	60.98932647705078	2396000
154	2021-03-03	62.119998931884766	63.47999954223633	61.459999084472656	62.29999923706055	61.47282028198242	3116600
155	2021-03-04	62.29999923706055	62.560001373291016	59.459999084472656	60.400001525878906	59.59804916381836	2052000
156	2021-03-05	61.33000183105469	63.22999954223633	60.599998474121094	62.91999816894531	62.08458709716797	2240700
157	2021-03-08	63.13999938964844	66.62999725341797	62.91999816894531	66.37000274658203	65.48878479003906	2925400
158	2021-03-09	65.43000030517578	66.9000015258789	64.31999969482422	65.86000061035156	64.98554992675781	2751400
159	2021-03-10	65.87000274658203	67.86000061035156	65.25	67.45999908447266	66.56430053710938	2048200
160	2021-03-11	68.5199966430664	68.91000366210938	67.5999984741211	67.83000183105469	66.92940521240234	2150400
161	2021-03-12	68.48999786376953	70.08000183105469	68.36000061035156	69.76000213623047	68.83377075195312	2346700
162	2021-03-15	69.8499984741211	69.94999694824219	67.5999984741211	69.5	68.57721710205078	2839600
163	2021-03-16	69.58999633789062	69.79000091552734	68.30999755859375	68.91000366210938	67.99506378173828	2074000
164	2021-03-17	68.8499984741211	70.61000061035156	68.68000030517578	70.23999786376953	69.30740356445312	2061500
165	2021-03-18	70.29000091552734	72.22000122070312	70.02999877929688	70.4000015258789	69.46527099609375	2598400
166	2021-03-19	70.41999816894531	71.68000030517578	68.26000213623047	71.31999969482422	70.37305450439453	6491300
167	2021-03-22	71.38999938964844	71.38999938964844	69.41999816894531	69.55000305175781	68.62655639648438	3280800
168	2021-03-23	69.0	69.7300033569336	66.91999816894531	67.51000213623047	66.61365509033203	2948700
169	2021-03-24	68.91000366210938	71.48999786376953	68.83999633789062	69.47000122070312	68.5476303100586	3282600
170	2021-03-25	69.54000091552734	72.98999786376953	69.05000305175781	72.81999969482422	71.85314178466797	4329800
171	2021-03-26	74.86000061035156	79.33999633789062	74.44999694824219	79.30000305175781	78.24710845947266	7677100
172	2021-03-29	80.0	82.76000213623047	78.38999938964844	78.75	77.70440673828125	6114000
173	2021-03-30	78.73999786376953	80.97000122070312	78.61000061035156	80.38999938964844	79.73268127441406	4304600
174	2021-03-31	81.70999908447266	82.47000122070312	79.12000274658203	80.2699966430664	79.61366271972656	5532700
175	2021-04-01	79.25	79.9800033569336	77.05000305175781	79.87999725341797	79.22685241699219	4185300
176	2021-04-05	81.20999908447266	81.97000122070312	80.37000274658203	80.51000213623047	79.8517074584961	2633000
177	2021-04-06	79.75	80.86000061035156	78.91000366210938	79.83999633789062	79.18717956542969	2740100
178	2021-04-07	79.87999725341797	80.30000305175781	79.05000305175781	79.80999755859375	79.15742492675781	2298200
179	2021-04-08	79.44000244140625	80.0199966430664	77.70999908447266	79.5999984741211	78.94914245605469	2733600
180	2021-04-09	80.4800033569336	81.37999725341797	79.54000091552734	80.29000091552734	79.63350677490234	3958200
181	2021-04-12	80.4000015258789	81.02999877929688	79.80999755859375	80.52999877929688	79.87153625488281	1858700
182	2021-04-13	80.06999969482422	80.51000213623047	77.98999786376953	78.27999877929688	77.63993835449219	2725800
183	2021-04-14	78.54000091552734	80.41999816894531	78.5199966430664	79.05999755859375	78.41355895996094	3096000
184	2021-04-15	79.55999755859375	79.98999786376953	78.11000061035156	78.9000015258789	78.25487518310547	2318200
185	2021-04-16	79.9000015258789	80.43000030517578	78.25	79.5	78.84996032714844	2227400
186	2021-04-19	79.1500015258789	80.4800033569336	78.05999755859375	79.44000244140625	78.79045104980469	2153400
187	2021-04-20	80.05000305175781	80.05000305175781	78.0199966430664	78.48999786376953	77.84822082519531	2241200
188	2021-04-21	77.9800033569336	80.19000244140625	77.44000244140625	80.18000030517578	79.52440643310547	2807700
189	2021-04-22	78.6500015258789	79.01000213623047	75.69000244140625	76.08999633789062	75.46784210205078	4785200
190	2021-04-23	76.88999938964844	77.87000274658203	75.5999984741211	77.83000183105469	77.19361877441406	4065200
191	2021-04-26	78.30999755859375	80.6500015258789	78.04000091552734	80.5999984741211	79.94097137451172	4502900
192	2021-04-27	80.27999877929688	81.55999755859375	80.01000213623047	80.69000244140625	80.03023529052734	3982700
193	2021-04-28	80.19000244140625	82.25	80.05999755859375	81.58000183105469	80.9129638671875	3240800
194	2021-04-29	82.4000015258789	83.11000061035156	80.81999969482422	82.41000366210938	81.73616790771484	3463000
195	2021-04-30	81.36000061035156	83.58000183105469	81.2699966430664	82.26000213623047	81.58740234375	7387000
196	2021-05-03	83.12999725341797	86.80999755859375	82.87000274658203	85.69999694824219	84.999267578125	4475100
197	2021-05-04	85.5199966430664	89.83999633789062	85.43000030517578	89.66000366210938	88.92689514160156	5176000
198	2021-05-05	90.0	92.91999816894531	88.9000015258789	92.83000183105469	92.07096862792969	5123800
199	2021-05-06	93.48999786376953	95.73999786376953	92.38999938964844	95.69000244140625	94.90758514404297	4550400
200	2021-05-07	95.38999938964844	99.31999969482422	94.33999633789062	98.76000213623047	97.95248413085938	3977200
201	2021-05-10	100.4000015258789	103.9800033569336	99.5	101.30000305175781	100.47171783447266	6084000
202	2021-05-11	99.5999984741211	103.72000122070312	99.01000213623047	101.9800033569336	101.14616394042969	5109600
203	2021-05-12	102.13999938964844	102.37999725341797	94.86000061035156	95.98999786376953	95.20513153076172	4676200
204	2021-05-13	96.98999786376953	101.18000030517578	96.25	100.80000305175781	99.9758071899414	4686800
205	2021-05-14	100.38999938964844	102.94000244140625	99.37999725341797	102.51000213623047	101.67182159423828	3970400
206	2021-05-17	102.0	106.44000244140625	101.75	106.31999969482422	105.45066833496094	5134300
207	2021-05-18	106.87000274658203	107.9000015258789	103.02999877929688	103.47000122070312	102.62397003173828	7802500
208	2021-05-19	100.12000274658203	102.18000030517578	97.3499984741211	101.52999877929688	100.69983673095703	5491400
209	2021-05-20	101.62000274658203	101.87000274658203	99.3499984741211	101.12999725341797	100.3031005859375	3253900
210	2021-05-21	102.05999755859375	103.44999694824219	101.37000274658203	102.12999725341797	101.294921875	2446000
211	2021-05-24	102.01000213623047	103.87999725341797	101.45999908447266	103.36000061035156	102.5148696899414	1956100
212	2021-05-25	103.91000366210938	104.12999725341797	100.04000091552734	100.05000305175781	99.23194122314453	3185700
213	2021-05-26	100.45999908447266	101.48999786376953	99.66000366210938	100.8499984741211	100.025390625	2140100
214	2021-05-27	103.12999725341797	104.22000122070312	100.9000015258789	101.05000305175781	100.22376251220703	4945000
215	2021-05-28	100.80999755859375	103.08000183105469	99.81999969482422	102.54000091552734	101.70157623291016	3277900
216	2021-06-01	105.0	110.97000122070312	104.6500015258789	110.73999786376953	109.83452606201172	7982300
217	2021-06-02	110.36000061035156	110.69999694824219	103.94000244140625	105.02999877929688	104.17121124267578	6173000
218	2021-06-03	104.05000305175781	107.25	102.73999786376953	107.06999969482422	106.19453430175781	2998400
219	2021-06-04	108.0	109.02999877929688	107.26000213623047	108.77999877929688	107.89054870605469	2572300
220	2021-06-07	108.37000274658203	109.52999877929688	105.51000213623047	107.37000274658203	106.4920883178711	3320100
221	2021-06-08	108.5	110.26000213623047	106.5	109.98999786376953	109.09066009521484	2764100
222	2021-06-09	109.0	109.68000030517578	107.55999755859375	107.58000183105469	106.70036315917969	2593600
223	2021-06-10	108.66999816894531	109.51000213623047	106.1500015258789	106.30999755859375	105.44074249267578	2154800
224	2021-06-11	107.5	108.16000366210938	105.80999755859375	106.58999633789062	105.71846008300781	2049800
225	2021-06-14	106.01000213623047	106.33999633789062	102.05000305175781	102.70999908447266	101.87018585205078	3797400
226	2021-06-15	102.11000061035156	102.9000015258789	99.01000213623047	101.91999816894531	101.0866470336914	5860100
227	2021-06-16	101.26000213623047	101.26000213623047	98.12000274658203	99.94000244140625	99.12284088134766	3913000
228	2021-06-17	100.23999786376953	100.23999786376953	93.66000366210938	95.25	94.47118377685547	5508600
229	2021-06-18	94.2300033569336	95.56999969482422	92.72000122070312	93.0199966430664	92.25941467285156	5248400
230	2021-06-21	94.48999786376953	96.20999908447266	93.94000244140625	95.86000061035156	95.0761947631836	2482200
231	2021-06-22	95.77999877929688	96.41999816894531	94.48999786376953	95.68000030517578	94.89766693115234	2221600
232	2021-06-23	97.5999984741211	98.69000244140625	95.9000015258789	95.97000122070312	95.18529510498047	2922200
233	2021-06-24	96.80999755859375	99.37999725341797	95.91999816894531	97.87999725341797	97.07967376708984	3584700
234	2021-06-25	98.66999816894531	98.79000091552734	96.5999984741211	96.69000244140625	95.89940643310547	2838400
235	2021-06-28	96.94999694824219	97.05000305175781	94.58000183105469	95.11000061035156	94.33232879638672	2378300
236	2021-06-29	95.5199966430664	96.37000274658203	94.52999877929688	94.62999725341797	94.25762176513672	1663400
237	2021-06-30	94.43000030517578	95.9800033569336	94.25	95.93000030517578	95.55250549316406	1970400
238	2021-07-01	97.0	97.3499984741211	95.5199966430664	96.6500015258789	96.2696762084961	1778700
239	2021-07-02	97.05999755859375	97.05999755859375	95.51000213623047	96.5199966430664	96.14018249511719	2215900
240	2021-07-06	96.20999908447266	96.88999938964844	91.63999938964844	92.55000305175781	92.18580627441406	3142000
241	2021-07-07	93.3499984741211	96.19999694824219	93.13999938964844	95.69000244140625	95.3134536743164	2568400
242	2021-07-08	92.61000061035156	94.91000366210938	91.6500015258789	93.69999694824219	93.3312759399414	2290100
243	2021-07-09	95.70999908447266	97.5199966430664	94.94999694824219	97.16999816894531	96.78762817382812	2711700
244	2021-07-12	96.01000213623047	98.80000305175781	95.08000183105469	97.76000213623047	97.37530517578125	1849500
245	2021-07-13	97.04000091552734	97.37999725341797	95.0999984741211	95.30000305175781	94.92498779296875	1580500
246	2021-07-14	96.27999877929688	97.22000122070312	94.41000366210938	95.08000183105469	94.70585632324219	1604100
247	2021-07-15	94.7699966430664	96.62000274658203	94.41000366210938	95.41999816894531	95.04450988769531	1278300
248	2021-07-16	95.41999816894531	95.44000244140625	91.63999938964844	92.04000091552734	91.67781066894531	2313600
249	2021-07-19	89.80999755859375	90.75	87.70999908447266	90.04000091552734	89.68568420410156	3398300
250	2021-07-20	90.0	92.16999816894531	88.66999816894531	91.5199966430664	91.15985870361328	2471200
251	2021-07-21	92.63999938964844	94.38999938964844	92.45999908447266	92.9000015258789	92.53443145751953	1832100
252	2021-07-22	94.37000274658203	94.94000244140625	92.04000091552734	93.8499984741211	93.4806900024414	2838700
253	2021-07-23	94.94999694824219	95.19000244140625	92.58999633789062	94.33000183105469	93.95880126953125	1847900
254	2021-07-26	94.8499984741211	97.88999938964844	94.69999694824219	97.76000213623047	97.37530517578125	3235800
255	2021-07-27	96.16999816894531	99.0	94.75	98.37999725341797	97.99285888671875	2848300
256	2021-07-28	98.33999633789062	100.0999984741211	96.33999633789062	99.4000015258789	99.00885009765625	3063200
257	2021-07-29	100.79000091552734	104.30999755859375	100.5	103.44999694824219	103.04290771484375	4246000
258	2021-07-30	102.73999786376953	104.97000122070312	102.12999725341797	104.0199966430664	103.61066436767578	4792600
259	2021-08-02	104.69999694824219	105.91999816894531	101.7300033569336	102.08000183105469	101.67830657958984	3531700
260	2021-08-03	102.30000305175781	106.73999786376953	101.5	106.66999816894531	106.250244140625	3524800
261	2021-08-04	106.0	106.66000366210938	104.76000213623047	104.9000015258789	104.48721313476562	2499900
262	2021-08-05	104.48999786376953	105.73999786376953	101.37000274658203	101.51000213623047	101.11054992675781	5150600
263	2021-08-06	103.0999984741211	105.19999694824219	102.54000091552734	104.30999755859375	103.89952850341797	2667600
264	2021-08-09	103.66999816894531	108.62999725341797	103.44999694824219	107.77999877929688	107.35587310791016	4780400
265	2021-08-10	108.0999984741211	118.93000030517578	108.06999969482422	118.0999984741211	117.63526153564453	8317800
266	2021-08-11	121.93000030517578	123.9800033569336	118.75	122.72000122070312	122.2370834350586	9300900
267	2021-08-12	122.06999969482422	125.97000122070312	120.30999755859375	125.23999786376953	124.7471694946289	5215000
268	2021-08-13	124.31999969482422	128.80999755859375	124.2699966430664	126.16999816894531	125.67350769042969	4745800
269	2021-08-16	124.06999969482422	124.5199966430664	119.4000015258789	124.27999877929688	123.79094696044922	4085200
270	2021-08-17	123.19000244140625	124.37999725341797	117.5999984741211	119.56999969482422	119.09947967529297	4321300
271	2021-08-18	118.5199966430664	123.20999908447266	117.9000015258789	120.7699966430664	120.29475402832031	2816700
272	2021-08-19	116.75	118.58999633789062	115.95999908447266	117.43000030517578	116.96790313720703	3438200
273	2021-08-20	117.98999786376953	119.25	115.69999694824219	116.41999816894531	115.96187591552734	2870700
274	2021-08-23	118.08999633789062	121.22000122070312	117.26000213623047	119.83000183105469	119.35845947265625	2594100
275	2021-08-24	123.69999694824219	125.95999908447266	122.5	123.25	122.76499938964844	2479900
276	2021-08-25	123.12000274658203	123.86000061035156	119.69000244140625	119.95999908447266	119.48794555664062	3463000
277	2021-08-26	120.66999816894531	121.62999725341797	118.04000091552734	118.05999755859375	117.59542083740234	2291800
278	2021-08-27	119.02999877929688	121.19999694824219	119.0	119.8499984741211	119.37837982177734	2427500
279	2021-08-30	121.11000061035156	123.41000366210938	119.6500015258789	121.04000091552734	120.5636978149414	3042500
280	2021-08-31	120.75	121.0	116.30999755859375	117.55999755859375	117.0973892211914	3543700
281	2021-09-01	116.79000091552734	117.37000274658203	113.3499984741211	116.26000213623047	115.80250549316406	3168100
282	2021-09-02	116.66000366210938	117.29000091552734	114.66999816894531	115.27999877929688	114.82636260986328	2035600
283	2021-09-03	116.0	116.41999816894531	113.91000366210938	114.05000305175781	113.60120391845703	1879800
284	2021-09-07	114.0	116.27999877929688	113.70999908447266	114.76000213623047	114.30841064453125	2918100
285	2021-09-08	114.12000274658203	114.16999816894531	111.62999725341797	112.18000030517578	111.73856353759766	2310800
286	2021-09-09	112.33000183105469	113.4000015258789	111.31999969482422	112.56999969482422	112.12702941894531	1712300
287	2021-09-10	113.51000213623047	116.22000122070312	112.0999984741211	112.25	111.80828857421875	2287800
288	2021-09-13	113.33000183105469	113.6500015258789	106.83999633789062	109.19999694824219	108.7702865600586	3494000
289	2021-09-14	109.45999908447266	109.66999816894531	105.81999969482422	106.19999694824219	105.78208923339844	2852700
290	2021-09-15	108.01000213623047	109.86000061035156	107.12999725341797	109.62999725341797	109.19859313964844	3266700
291	2021-09-16	108.8499984741211	110.5	107.55999755859375	109.81999969482422	109.38784790039062	3306600
292	2021-09-17	108.94999694824219	109.06999969482422	104.04000091552734	104.88999938964844	104.47724914550781	7501700
293	2021-09-20	97.81999969482422	98.83000183105469	94.41999816894531	96.87999725341797	96.49876403808594	6527500
294	2021-09-21	97.80999755859375	97.88999938964844	93.33000183105469	96.20999908447266	95.83140563964844	4438100
295	2021-09-22	98.5	100.41000366210938	96.9800033569336	97.18000030517578	96.7975845336914	3692700
296	2021-09-23	97.55000305175781	101.44000244140625	97.55000305175781	99.4000015258789	99.00885009765625	3986100
297	2021-09-24	98.76000213623047	102.87000274658203	98.3499984741211	100.91999816894531	100.52286529541016	3356400
298	2021-09-27	100.63999938964844	104.19000244140625	100.63999938964844	103.91999816894531	103.51106262207031	2844800
299	2021-09-28	103.47000122070312	104.30999755859375	100.45999908447266	102.91999816894531	102.51499938964844	2421600
300	2021-09-29	103.69999694824219	104.62000274658203	99.11000061035156	99.79000091552734	99.79000091552734	2370600
301	2021-09-30	100.70999908447266	101.73999786376953	98.44999694824219	98.48999786376953	98.48999786376953	2544600
302	2021-10-01	98.44000244140625	99.12999725341797	93.80000305175781	97.6500015258789	97.6500015258789	4788700
303	2021-10-04	98.0	99.58999633789062	95.94000244140625	96.77999877929688	96.77999877929688	3073800
304	2021-10-05	97.44000244140625	99.23999786376953	96.19999694824219	98.69999694824219	98.69999694824219	2395400
305	2021-10-06	95.37999725341797	97.36000061035156	94.08000183105469	95.98999786376953	95.98999786376953	3402200
306	2021-10-07	98.44000244140625	100.81999969482422	97.91000366210938	98.94999694824219	98.94999694824219	3234200
307	2021-10-08	99.11000061035156	100.12000274658203	97.52999877929688	97.97000122070312	97.97000122070312	2446700
308	2021-10-11	99.94999694824219	101.88999938964844	98.55999755859375	98.62000274658203	98.62000274658203	2378300
309	2021-10-12	99.0	100.86000061035156	98.3499984741211	99.5999984741211	99.5999984741211	2194000
310	2021-10-13	100.2300033569336	100.75	98.52999877929688	100.33999633789062	100.33999633789062	2692900
311	2021-10-14	101.45999908447266	103.81999969482422	100.66999816894531	101.2300033569336	101.2300033569336	2386300
312	2021-10-15	102.7699966430664	104.38999938964844	101.6500015258789	101.77999877929688	101.77999877929688	2487500
313	2021-10-18	99.47000122070312	102.68000030517578	98.80000305175781	102.52999877929688	102.52999877929688	2687600
314	2021-10-19	102.30999755859375	103.47000122070312	100.66000366210938	103.30000305175781	103.30000305175781	2190700
315	2021-10-20	102.88999938964844	106.55000305175781	101.98999786376953	105.16000366210938	105.16000366210938	3660500
316	2021-10-21	100.2300033569336	102.47000122070312	98.0	102.06999969482422	102.06999969482422	4479400
317	2021-10-22	102.13999938964844	103.91999816894531	100.80000305175781	102.33000183105469	102.33000183105469	3153400
318	2021-10-25	103.13999938964844	109.98999786376953	102.22000122070312	109.41999816894531	109.41999816894531	4507900
319	2021-10-26	109.75	114.06999969482422	107.16000366210938	111.43000030517578	111.43000030517578	5641700
320	2021-10-27	109.70999908447266	113.2699966430664	107.61000061035156	108.19999694824219	108.19999694824219	3158700
321	2021-10-28	109.0199966430664	111.22000122070312	108.77999877929688	109.38999938964844	109.38999938964844	2993500
322	2021-10-29	111.25	114.88999938964844	110.73999786376953	111.6500015258789	111.6500015258789	5361700
323	2021-11-01	112.87000274658203	112.87999725341797	106.80000305175781	109.22000122070312	109.22000122070312	4552500
324	2021-11-02	107.75	108.33000183105469	106.22000122070312	107.22000122070312	107.22000122070312	3297300
325	2021-11-03	107.30999755859375	110.97000122070312	106.5	110.25	110.25	3140600
326	2021-11-04	110.27999877929688	114.08000183105469	110.19999694824219	111.80000305175781	111.80000305175781	3557100
327	2021-11-05	112.36000061035156	115.56999969482422	111.37000274658203	112.19999694824219	112.19999694824219	3128900
328	2021-11-08	118.06999969482422	119.31999969482422	115.19999694824219	116.23999786376953	116.23999786376953	4202300
329	2021-11-09	114.2699966430664	115.02999877929688	111.91999816894531	113.4000015258789	113.4000015258789	3173400
330	2021-11-10	111.61000061035156	114.08999633789062	109.62999725341797	110.36000061035156	110.36000061035156	3212100
331	2021-11-11	112.02999877929688	115.66000366210938	112.0	113.37000274658203	113.37000274658203	3301500
332	2021-11-12	113.23999786376953	114.87999725341797	112.0	112.23999786376953	112.23999786376953	3009000
333	2021-11-15	111.4000015258789	112.30999755859375	108.5199966430664	109.95999908447266	109.95999908447266	3568500
334	2021-11-16	110.11000061035156	112.88999938964844	109.13999938964844	111.69999694824219	111.69999694824219	3187200
335	2021-11-17	110.95999908447266	112.18000030517578	109.05999755859375	109.11000061035156	109.11000061035156	2834600
336	2021-11-18	109.30000305175781	112.62000274658203	109.16999816894531	111.69999694824219	111.69999694824219	2590400
337	2021-11-19	111.37000274658203	114.30999755859375	110.66999816894531	112.8499984741211	112.8499984741211	2879500
338	2021-11-22	113.7699966430664	121.4800033569336	113.7699966430664	119.66999816894531	119.66999816894531	5089100
339	2021-11-23	119.80000305175781	122.05999755859375	117.26000213623047	119.37999725341797	119.37999725341797	3831700
340	2021-11-24	119.4000015258789	120.63999938964844	115.5999984741211	115.79000091552734	115.79000091552734	2649300
341	2021-11-26	110.37999725341797	115.4000015258789	109.25	113.9800033569336	113.9800033569336	2825900
342	2021-11-29	115.37999725341797	117.0	112.01000213623047	112.06999969482422	112.06999969482422	2854000
343	2021-11-30	111.20999908447266	112.55000305175781	105.83000183105469	106.26000213623047	106.26000213623047	6881700
344	2021-12-01	108.23999786376953	110.77999877929688	104.62000274658203	104.69000244140625	104.69000244140625	4309000
345	2021-12-02	105.44000244140625	109.47000122070312	105.13999938964844	107.55999755859375	107.55999755859375	2945000
346	2021-12-03	108.83999633789062	112.5	108.26000213623047	110.5	110.5	4210100