Volt/voltron/data/NDAQ.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	131.2899932861328	131.38999938964844	129.0500030517578	130.55999755859375	128.0220184326172	898700
3	2020-07-27	130.69000244140625	131.1999969482422	130.1199951171875	130.52999877929688	127.99256896972656	952500
4	2020-07-28	129.55999755859375	129.9600067138672	127.4000015258789	128.14999389648438	125.6588363647461	704600
5	2020-07-29	128.77000427246094	131.5399932861328	128.52000427246094	131.00999450683594	128.46324157714844	791900
6	2020-07-30	129.61000061035156	130.3800048828125	128.6699981689453	129.89999389648438	127.37482452392578	552400
7	2020-07-31	130.6999969482422	131.35000610351562	129.00999450683594	131.30999755859375	128.7574005126953	611900
8	2020-08-03	131.83999633789062	132.38999938964844	129.9499969482422	130.35000610351562	127.81610107421875	508900
9	2020-08-04	130.52999877929688	130.77000427246094	128.7899932861328	129.6999969482422	127.17869567871094	467700
10	2020-08-05	130.3000030517578	130.47000122070312	129.0399932861328	130.36000061035156	127.82588958740234	580600
11	2020-08-06	129.77999877929688	131.25999450683594	129.5	130.6999969482422	128.15927124023438	588900
12	2020-08-07	129.83999633789062	132.8800048828125	129.61000061035156	132.8699951171875	130.2870635986328	727500
13	2020-08-10	133.50999450683594	133.50999450683594	130.57000732421875	131.52999877929688	128.97315979003906	741000
14	2020-08-11	132.0	132.2899932861328	130.1199951171875	130.47000122070312	127.93375396728516	587700
15	2020-08-12	131.14999389648438	133.0500030517578	130.24000549316406	130.4199981689453	127.88468933105469	1055900
16	2020-08-13	130.00999450683594	130.77000427246094	129.0500030517578	130.27999877929688	127.74742126464844	927000
17	2020-08-14	130.07000732421875	130.6300048828125	128.7100067138672	129.24000549316406	126.7276611328125	678400
18	2020-08-17	129.3800048828125	130.8000030517578	129.0	130.30999755859375	127.77687072753906	839100
19	2020-08-18	130.2899932861328	130.80999755859375	129.3300018310547	130.0500030517578	127.52190399169922	578100
20	2020-08-19	130.82000732421875	131.02000427246094	129.30999755859375	129.8699951171875	127.34540557861328	585800
21	2020-08-20	129.4600067138672	131.47000122070312	129.4600067138672	130.4600067138672	127.9239501953125	517900
22	2020-08-21	130.3800048828125	130.66000366210938	129.24000549316406	129.9199981689453	127.39443969726562	479900
23	2020-08-24	130.2899932861328	131.69000244140625	129.69000244140625	131.5800018310547	129.0221710205078	692400
24	2020-08-25	131.64999389648438	132.0399932861328	129.75	130.10000610351562	127.57095336914062	496800
25	2020-08-26	130.41000366210938	133.5800018310547	130.2100067138672	132.5399932861328	129.96348571777344	645800
26	2020-08-27	133.0399932861328	133.27999877929688	131.82000732421875	131.85000610351562	129.28692626953125	508600
27	2020-08-28	132.6199951171875	132.6199951171875	131.42999267578125	131.83999633789062	129.277099609375	428100
28	2020-08-31	132.52999877929688	135.11000061035156	132.1300048828125	134.4199981689453	131.80694580078125	1381700
29	2020-09-01	134.63999938964844	134.83999633789062	133.2899932861328	134.82000732421875	132.19920349121094	508700
30	2020-09-02	135.32000732421875	137.94000244140625	135.0	137.27999877929688	134.6113739013672	761100
31	2020-09-03	137.80999755859375	137.80999755859375	131.88999938964844	133.25999450683594	130.6695098876953	842400
32	2020-09-04	134.10000610351562	134.13999938964844	128.60000610351562	130.2899932861328	127.7572250366211	742800
33	2020-09-08	128.80999755859375	129.47999572753906	126.18000030517578	126.44000244140625	123.98210144042969	980700
34	2020-09-09	128.2100067138672	129.9199981689453	127.01000213623047	129.19000244140625	126.67864227294922	654600
35	2020-09-10	129.05999755859375	129.05999755859375	124.72000122070312	124.91000366210938	122.94815826416016	808200
36	2020-09-11	126.08000183105469	126.80000305175781	124.73999786376953	125.69999694824219	123.72575378417969	551900
37	2020-09-14	126.2300033569336	128.14999389648438	126.2300033569336	126.98999786376953	124.99549102783203	796000
38	2020-09-15	128.00999450683594	128.88999938964844	127.29000091552734	128.16000366210938	126.1471176147461	374100
39	2020-09-16	128.10000610351562	129.86000061035156	127.13999938964844	127.30000305175781	125.30062866210938	542000
40	2020-09-17	125.44000244140625	125.44000244140625	123.58999633789062	124.44000244140625	122.48554229736328	869600
41	2020-09-18	125.0	125.48999786376953	121.79000091552734	122.44999694824219	120.52680206298828	1240500
42	2020-09-21	120.30999755859375	122.83000183105469	119.69000244140625	122.05000305175781	120.1330795288086	909900
43	2020-09-22	122.11000061035156	123.3499984741211	120.26000213623047	123.31999969482422	121.38312530517578	822100
44	2020-09-23	123.72000122070312	123.72000122070312	119.5999984741211	119.7300033569336	117.84951782226562	599200
45	2020-09-24	119.56999969482422	122.2699966430664	119.25	121.30000305175781	119.39485931396484	586100
46	2020-09-25	121.1500015258789	124.11000061035156	120.69000244140625	124.02999877929688	122.08198547363281	525100
47	2020-09-28	125.86000061035156	126.33999633789062	123.9800033569336	125.37000274658203	123.40093231201172	838500
48	2020-09-29	125.31999969482422	126.36000061035156	118.01000213623047	121.37999725341797	119.4736099243164	2659400
49	2020-09-30	122.08000183105469	124.41999816894531	121.30000305175781	122.70999908447266	120.78271484375	1975800
50	2020-10-01	123.94000244140625	124.56999969482422	122.87000274658203	123.91999816894531	121.97371673583984	1117300
51	2020-10-02	122.66000366210938	124.66999816894531	122.26000213623047	123.54000091552734	121.59967803955078	714700
52	2020-10-05	124.19000244140625	124.98999786376953	122.69999694824219	124.87000274658203	122.9087905883789	650700
53	2020-10-06	124.98999786376953	125.79000091552734	123.08999633789062	123.56999969482422	121.62920379638672	766200
54	2020-10-07	123.37999725341797	124.80000305175781	122.18000030517578	122.9800033569336	121.04847717285156	870400
55	2020-10-08	123.73999786376953	124.88999938964844	123.31999969482422	124.5999984741211	122.64302062988281	629800
56	2020-10-09	126.0199966430664	126.3499984741211	124.72000122070312	125.05999755859375	123.09579467773438	409300
57	2020-10-12	125.80999755859375	127.31999969482422	125.25	126.37999725341797	124.39506530761719	423200
58	2020-10-13	126.87000274658203	126.94000244140625	125.33999633789062	126.37999725341797	124.39506530761719	626800
59	2020-10-14	127.30000305175781	128.27999877929688	127.01000213623047	127.6500015258789	125.64512634277344	562100
60	2020-10-15	126.5	128.44000244140625	126.1500015258789	128.41000366210938	126.3931884765625	410100
61	2020-10-16	128.66000366210938	129.89999389648438	127.87999725341797	128.8699951171875	126.84596252441406	727500
62	2020-10-19	129.7100067138672	130.10000610351562	127.38999938964844	127.4800033569336	125.47779083251953	886800
63	2020-10-20	127.51000213623047	131.0800018310547	127.51000213623047	128.99000549316406	126.9640884399414	884400
64	2020-10-21	130.47000122070312	134.0399932861328	128.0	132.3699951171875	130.29098510742188	1105900
65	2020-10-22	133.1699981689453	133.1699981689453	129.97999572753906	130.08999633789062	128.0467987060547	602300
66	2020-10-23	130.55999755859375	130.55999755859375	127.43000030517578	129.1199951171875	127.092041015625	578700
67	2020-10-26	127.76000213623047	128.3699951171875	126.56999969482422	127.37999725341797	125.37935638427734	627100
68	2020-10-27	127.73999786376953	128.3000030517578	125.06999969482422	125.0999984741211	123.13517761230469	532900
69	2020-10-28	123.75	124.37999725341797	121.0199966430664	121.7300033569336	119.81810760498047	605400
70	2020-10-29	121.7300033569336	123.69000244140625	120.75	122.01000213623047	120.09371948242188	604100
71	2020-10-30	121.05999755859375	122.9800033569336	119.76000213623047	120.98999786376953	119.0897216796875	820400
72	2020-11-02	122.44999694824219	124.88999938964844	122.26000213623047	123.18000030517578	121.24532318115234	530400
73	2020-11-03	125.08000183105469	126.97000122070312	124.16999816894531	124.91000366210938	122.94815826416016	430500
74	2020-11-04	126.04000091552734	131.52999877929688	126.02999877929688	129.3000030517578	127.26921081542969	686700
75	2020-11-05	129.55999755859375	133.85000610351562	129.55999755859375	133.2100067138672	131.1177978515625	845400
76	2020-11-06	133.22000122070312	133.97000122070312	131.80999755859375	133.1999969482422	131.1079559326172	599800
77	2020-11-09	139.5	139.5	129.25	129.67999267578125	127.64323425292969	1014100
78	2020-11-10	129.27000427246094	129.97999572753906	126.05000305175781	127.12999725341797	125.13328552246094	1240000
79	2020-11-11	127.58999633789062	131.32000732421875	127.52999877929688	129.7899932861328	127.75148010253906	659000
80	2020-11-12	130.27000427246094	130.27999877929688	126.45999908447266	126.8499984741211	124.85768127441406	631500
81	2020-11-13	127.44999694824219	128.2100067138672	125.30999755859375	125.81999969482422	123.84386444091797	773300
82	2020-11-16	126.55999755859375	126.55999755859375	124.12999725341797	125.52999877929688	123.55841827392578	1092800
83	2020-11-17	125.88999938964844	126.05000305175781	123.66000366210938	124.33000183105469	122.37727355957031	991800
84	2020-11-18	124.02999877929688	124.16000366210938	122.2300033569336	122.7300033569336	120.80239868164062	1001300
85	2020-11-19	124.0999984741211	126.69999694824219	122.86000061035156	124.76000213623047	122.80052185058594	1111600
86	2020-11-20	125.19000244140625	127.37000274658203	124.66000366210938	126.33000183105469	124.34585571289062	945900
87	2020-11-23	126.80000305175781	127.47000122070312	124.83999633789062	126.01000213623047	124.03087615966797	708500
88	2020-11-24	126.12999725341797	127.72000122070312	126.05000305175781	127.2699966430664	125.27108764648438	914100
89	2020-11-25	127.19000244140625	128.1999969482422	127.04000091552734	127.33000183105469	125.33013916015625	745200
90	2020-11-27	126.97000122070312	127.51000213623047	126.27999877929688	127.12000274658203	125.12344360351562	517600
91	2020-11-30	127.0199966430664	128.27999877929688	126.43000030517578	127.98999786376953	125.97978210449219	1037600
92	2020-12-01	127.33000183105469	130.39999389648438	127.33000183105469	129.91000366210938	127.86962127685547	730200
93	2020-12-02	129.7100067138672	130.0	128.25	129.36000061035156	127.3282699584961	569300
94	2020-12-03	126.87000274658203	127.04000091552734	123.2699966430664	124.9000015258789	123.40576171875	1865700
95	2020-12-04	124.86000061035156	127.0	124.68000030517578	125.30000305175781	123.80097198486328	850100
96	2020-12-07	125.45999908447266	128.9600067138672	125.44999694824219	128.55999755859375	127.02198028564453	1696100
97	2020-12-08	128.5	129.1999969482422	127.30000305175781	128.64999389648438	127.11089324951172	621400
98	2020-12-09	128.88999938964844	129.66000366210938	124.08000183105469	126.0999984741211	124.59140014648438	971500
99	2020-12-10	125.75	126.36000061035156	124.62999725341797	124.98999786376953	123.49468994140625	702400
100	2020-12-11	124.55999755859375	125.97000122070312	124.01000213623047	125.66999816894531	124.16654968261719	550600
101	2020-12-14	126.72000122070312	128.10000610351562	123.9000015258789	124.04000091552734	122.55603790283203	640600
102	2020-12-15	124.79000091552734	128.3699951171875	124.6500015258789	127.29000091552734	125.76716613769531	851700
103	2020-12-16	127.9000015258789	128.30999755859375	126.70999908447266	127.0999984741211	125.57943725585938	1110400
104	2020-12-17	127.83999633789062	129.47000122070312	127.30000305175781	128.5	126.96268463134766	1051300
105	2020-12-18	128.19000244140625	129.63999938964844	127.94999694824219	128.60000610351562	127.06149291992188	1709400
106	2020-12-21	127.81999969482422	128.57000732421875	124.27999877929688	128.0500030517578	126.51807403564453	1112400
107	2020-12-22	127.02999877929688	130.3800048828125	126.73999786376953	129.89999389648438	128.34593200683594	1041100
108	2020-12-23	130.49000549316406	130.74000549316406	127.94000244140625	127.94999694824219	126.41927337646484	493100
109	2020-12-24	127.9800033569336	128.74000549316406	127.58999633789062	128.6199951171875	127.08124542236328	191800
110	2020-12-28	129.0800018310547	129.22000122070312	127.91999816894531	128.85000610351562	127.30851745605469	458700
111	2020-12-29	129.64999389648438	129.8699951171875	128.89999389648438	129.13999938964844	127.59502410888672	303600
112	2020-12-30	129.77999877929688	130.52999877929688	129.4600067138672	130.13999938964844	128.58306884765625	399700
113	2020-12-31	130.0	132.8699951171875	129.47999572753906	132.74000549316406	131.1519775390625	511300
114	2021-01-04	133.72999572753906	133.92999267578125	130.6999969482422	132.00999450683594	130.43069458007812	1443800
115	2021-01-05	132.2899932861328	133.0399932861328	131.5399932861328	131.97000122070312	130.39117431640625	1101800
116	2021-01-06	132.35000610351562	136.49000549316406	131.9199981689453	135.39999389648438	133.78012084960938	1022800
117	2021-01-07	134.94000244140625	136.8800048828125	134.6699981689453	136.8000030517578	135.16339111328125	881700
118	2021-01-08	135.42999267578125	139.13999938964844	135.42999267578125	138.80999755859375	137.1493377685547	787100
119	2021-01-11	138.2100067138672	141.8699951171875	138.0	140.89999389648438	139.21434020996094	1129200
120	2021-01-12	140.99000549316406	142.67999267578125	140.86000061035156	141.9199981689453	140.2221221923828	946500
121	2021-01-13	142.07000732421875	143.5	142.0	142.49000549316406	140.7853240966797	1414500
122	2021-01-14	143.22000122070312	143.27000427246094	140.7899932861328	142.1300048828125	140.42962646484375	959100
123	2021-01-15	141.44000244140625	142.52000427246094	139.3800048828125	140.0399932861328	138.36463928222656	2754200
124	2021-01-19	142.2100067138672	143.0	140.24000549316406	142.25999450683594	140.55807495117188	896200
125	2021-01-20	143.3800048828125	144.3000030517578	141.5	143.6699981689453	141.95120239257812	1267000
126	2021-01-21	144.08999633789062	144.39999389648438	140.4499969482422	141.39999389648438	139.70834350585938	692700
127	2021-01-22	141.2899932861328	141.52999877929688	139.22000122070312	140.4199981689453	138.74008178710938	1127000
128	2021-01-25	140.5399932861328	142.82000732421875	139.72000122070312	142.3000030517578	140.5976104736328	836100
129	2021-01-26	142.72999572753906	143.30999755859375	140.49000549316406	141.1300048828125	139.44158935546875	971500
130	2021-01-27	140.49000549316406	143.64999389648438	137.5500030517578	141.1999969482422	139.51075744628906	1592100
131	2021-01-28	141.3699951171875	143.3699951171875	138.9600067138672	139.02999877929688	137.36671447753906	979400
132	2021-01-29	138.10000610351562	138.10000610351562	134.2100067138672	135.27000427246094	133.65170288085938	1122300
133	2021-02-01	136.52999877929688	139.07000732421875	135.5	138.61000061035156	136.95175170898438	873300
134	2021-02-02	139.1300048828125	143.11000061035156	138.61000061035156	142.61000061035156	140.9038848876953	903100
135	2021-02-03	142.27999877929688	143.10000610351562	141.02000427246094	142.16000366210938	140.4592742919922	879400
136	2021-02-04	142.66000366210938	145.39999389648438	142.2899932861328	143.57000732421875	141.8524169921875	824100
137	2021-02-05	143.82000732421875	144.52000427246094	141.9499969482422	142.58999633789062	140.88412475585938	680100
138	2021-02-08	143.10000610351562	143.83999633789062	141.9199981689453	142.4499969482422	140.74578857421875	493400
139	2021-02-09	142.63999938964844	143.97000122070312	142.00999450683594	143.1300048828125	141.41766357421875	420600
140	2021-02-10	144.0	144.38999938964844	141.13999938964844	142.47000122070312	140.76556396484375	525100
141	2021-02-11	143.0399932861328	143.24000549316406	141.60000610351562	142.3699951171875	140.66676330566406	466000
142	2021-02-12	142.50999450683594	143.5399932861328	141.8300018310547	141.99000549316406	140.2913055419922	484900
143	2021-02-16	143.0500030517578	144.19000244140625	141.38999938964844	143.99000549316406	142.2673797607422	849900
144	2021-02-17	143.22000122070312	145.11000061035156	143.0	144.69000244140625	142.95899963378906	778300
145	2021-02-18	144.27999877929688	145.47000122070312	143.6300048828125	144.8800048828125	143.14674377441406	709600
146	2021-02-19	145.19000244140625	145.8300018310547	144.3000030517578	144.42999267578125	142.7021026611328	669200
147	2021-02-22	143.44000244140625	143.44000244140625	140.00999450683594	141.6199951171875	139.92572021484375	910100
148	2021-02-23	141.11000061035156	141.38999938964844	138.86000061035156	140.33999633789062	138.66104125976562	990100
149	2021-02-24	139.80999755859375	142.22000122070312	138.4199981689453	141.99000549316406	140.2913055419922	608900
150	2021-02-25	142.0800018310547	143.5500030517578	140.17999267578125	140.32000732421875	138.64129638671875	646100
151	2021-02-26	140.4499969482422	140.97999572753906	137.8000030517578	138.2899932861328	136.63555908203125	939400
152	2021-03-01	139.67999267578125	142.85000610351562	139.39999389648438	141.8699951171875	140.1727294921875	695500
153	2021-03-02	141.5800018310547	142.2100067138672	139.13999938964844	140.63999938964844	138.95745849609375	619300
154	2021-03-03	140.10000610351562	140.9499969482422	136.5500030517578	136.7100067138672	135.074462890625	620900
155	2021-03-04	137.6300048828125	140.14999389648438	135.57000732421875	138.0	136.34902954101562	1184100
156	2021-03-05	139.0500030517578	145.11000061035156	138.5	144.6999969482422	142.96888732910156	1198600
157	2021-03-08	144.88999938964844	147.52000427246094	143.86000061035156	144.99000549316406	143.2554168701172	1741700
158	2021-03-09	144.86000061035156	149.5399932861328	144.86000061035156	146.64999389648438	144.89553833007812	1113900
159	2021-03-10	147.0800018310547	147.30999755859375	144.44000244140625	144.5500030517578	142.8206787109375	738600
160	2021-03-11	144.89999389648438	144.89999389648438	142.75	144.10000610351562	142.86033630371094	714500
161	2021-03-12	144.55999755859375	145.08999633789062	143.07000732421875	144.4199981689453	143.17758178710938	463800
162	2021-03-15	144.2899932861328	146.05999755859375	143.10000610351562	145.99000549316406	144.73406982421875	530900
163	2021-03-16	146.05999755859375	147.0800018310547	144.47999572753906	145.47000122070312	144.2185516357422	899800
164	2021-03-17	144.9600067138672	145.77000427246094	142.35000610351562	144.02000427246094	142.78102111816406	1687600
165	2021-03-18	144.05999755859375	145.88999938964844	142.8699951171875	144.94000244140625	143.693115234375	1821900
166	2021-03-19	145.0	146.8300018310547	143.7899932861328	145.74000549316406	144.48623657226562	2189700
167	2021-03-22	145.74000549316406	148.19000244140625	144.75999450683594	147.1199951171875	145.85433959960938	1218200
168	2021-03-23	145.85000610351562	148.9499969482422	145.85000610351562	147.57000732421875	146.3004913330078	1298300
169	2021-03-24	147.72000122070312	148.61000061035156	146.77999877929688	147.3300018310547	146.0625457763672	643400
170	2021-03-25	147.52000427246094	147.52000427246094	145.52000427246094	146.57000732421875	145.30909729003906	678700
171	2021-03-26	146.6699981689453	150.8000030517578	146.3300018310547	150.72000122070312	149.4233856201172	620400
172	2021-03-29	149.8300018310547	151.4600067138672	149.14999389648438	150.83999633789062	149.5423583984375	518700
173	2021-03-30	150.61000061035156	150.86000061035156	147.13999938964844	147.4499969482422	146.1815185546875	706200
174	2021-03-31	147.2899932861328	149.17999267578125	147.00999450683594	147.4600067138672	146.19143676757812	888600
175	2021-04-01	148.1699981689453	151.52000427246094	147.69000244140625	150.85000610351562	149.55226135253906	654800
176	2021-04-05	151.0	152.39999389648438	150.7100067138672	152.10000610351562	150.79151916503906	732500
177	2021-04-06	151.77000427246094	152.97999572753906	151.33999633789062	152.66000366210938	151.34669494628906	483000
178	2021-04-07	152.6199951171875	152.69000244140625	150.05999755859375	150.77999877929688	149.4828643798828	680300
179	2021-04-08	151.88999938964844	153.72000122070312	151.5500030517578	153.52000427246094	152.1992950439453	737700
180	2021-04-09	154.2100067138672	156.36000061035156	153.80999755859375	156.10000610351562	154.75711059570312	588600
181	2021-04-12	156.3800048828125	157.24000549316406	155.69000244140625	156.08999633789062	154.7471923828125	591400
182	2021-04-13	156.38999938964844	158.02999877929688	155.77000427246094	157.92999267578125	156.57135009765625	530100
183	2021-04-14	156.9199981689453	158.72000122070312	156.77000427246094	157.44000244140625	156.0855712890625	552400
184	2021-04-15	157.72999572753906	161.1300048828125	157.72999572753906	160.0500030517578	158.67312622070312	658700
185	2021-04-16	160.9199981689453	161.50999450683594	159.6300048828125	160.1699981689453	158.79208374023438	1012600
186	2021-04-19	159.8699951171875	159.89999389648438	157.4600067138672	158.6300048828125	157.2653350830078	821400
187	2021-04-20	158.9199981689453	161.25999450683594	158.82000732421875	159.67999267578125	158.30628967285156	1011600
188	2021-04-21	160.42999267578125	161.99000549316406	157.08999633789062	159.32000732421875	157.94940185546875	1111100
189	2021-04-22	160.38999938964844	162.33999633789062	159.27999877929688	159.72000122070312	158.345947265625	642500
190	2021-04-23	160.2100067138672	163.27000427246094	159.55999755859375	162.47000122070312	161.07229614257812	679300
191	2021-04-26	162.80999755859375	162.83999633789062	159.5800018310547	160.02999877929688	158.6532745361328	553100
192	2021-04-27	159.7899932861328	160.8699951171875	158.6999969482422	160.8000030517578	159.41665649414062	663200
193	2021-04-28	161.1699981689453	161.47000122070312	158.7100067138672	159.64999389648438	158.2765655517578	635500
194	2021-04-29	160.82000732421875	161.99000549316406	159.39999389648438	161.88999938964844	160.49728393554688	575600
195	2021-04-30	161.57000732421875	162.32000732421875	160.47999572753906	161.5399932861328	160.15028381347656	514300
196	2021-05-03	162.0800018310547	163.6199951171875	161.02000427246094	162.49000549316406	161.09214782714844	634300
197	2021-05-04	162.50999450683594	163.66000366210938	159.80999755859375	163.5399932861328	162.13308715820312	988000
198	2021-05-05	163.97000122070312	164.25	162.22999572753906	163.5500030517578	162.14300537109375	777900
199	2021-05-06	164.02999877929688	164.02999877929688	162.1300048828125	163.5800018310547	162.17276000976562	615100
200	2021-05-07	163.85000610351562	164.9199981689453	163.47999572753906	164.55999755859375	163.1443328857422	492800
201	2021-05-10	165.75	166.7899932861328	163.42999267578125	163.52999877929688	162.12318420410156	622600
202	2021-05-11	161.30999755859375	161.86000061035156	159.1199951171875	159.72999572753906	158.35585021972656	817200
203	2021-05-12	158.8699951171875	160.41000366210938	156.72000122070312	158.36000061035156	156.99766540527344	1119200
204	2021-05-13	158.75999450683594	161.82000732421875	158.75999450683594	160.89999389648438	159.5157928466797	459600
205	2021-05-14	161.7100067138672	164.94000244140625	161.3800048828125	164.36000061035156	162.94602966308594	698100
206	2021-05-17	164.1999969482422	164.8699951171875	163.11000061035156	163.75	162.34129333496094	496000
207	2021-05-18	164.11000061035156	164.52999877929688	161.8699951171875	161.94000244140625	160.546875	524200
208	2021-05-19	160.24000549316406	161.17999267578125	159.44000244140625	160.94000244140625	159.55545043945312	648800
209	2021-05-20	161.50999450683594	164.52999877929688	161.25	163.4600067138672	162.0537872314453	415600
210	2021-05-21	162.89999389648438	164.83999633789062	162.8800048828125	163.8699951171875	162.4602508544922	1349800
211	2021-05-24	164.33999633789062	166.00999450683594	164.33999633789062	164.9199981689453	163.501220703125	403400
212	2021-05-25	165.61000061035156	166.16000366210938	163.80999755859375	164.30999755859375	162.89646911621094	488400
213	2021-05-26	164.6699981689453	166.3800048828125	164.6300048828125	165.4499969482422	164.0266571044922	454200
214	2021-05-27	165.7100067138672	166.19000244140625	164.92999267578125	165.97999572753906	164.55209350585938	723500
215	2021-05-28	167.14999389648438	167.85000610351562	166.11000061035156	167.4600067138672	166.01937866210938	468900
216	2021-06-01	168.1999969482422	168.66000366210938	164.27000427246094	164.4499969482422	163.03526306152344	646100
217	2021-06-02	165.58999633789062	167.33999633789062	165.0	166.83999633789062	165.40469360351562	941200
218	2021-06-03	166.88999938964844	168.75	166.24000549316406	168.05999755859375	166.6142120361328	794100
219	2021-06-04	168.67999267578125	170.39999389648438	167.61000061035156	170.22999572753906	168.76553344726562	565900
220	2021-06-07	170.91000366210938	171.0	168.6300048828125	168.89999389648438	167.44696044921875	580900
221	2021-06-08	169.4499969482422	170.35000610351562	168.7899932861328	168.9600067138672	167.50648498535156	637700
222	2021-06-09	169.41000366210938	169.5399932861328	168.42999267578125	169.1199951171875	167.6650848388672	557600
223	2021-06-10	169.55999755859375	169.55999755859375	168.0800018310547	168.36000061035156	167.4462890625	560300
224	2021-06-11	170.25999450683594	173.02999877929688	169.94000244140625	172.9499969482422	172.01138305664062	834700
225	2021-06-14	172.49000549316406	175.1699981689453	171.50999450683594	175.16000366210938	174.2093963623047	684400
226	2021-06-15	175.60000610351562	177.5500030517578	175.07000732421875	176.2899932861328	175.33323669433594	665800
227	2021-06-16	176.24000549316406	178.3800048828125	175.72000122070312	177.35000610351562	176.3874969482422	965700
228	2021-06-17	178.08999633789062	180.52999877929688	176.64999389648438	179.7899932861328	178.8142547607422	1147600
229	2021-06-18	178.25	178.8000030517578	175.25999450683594	175.8000030517578	174.8459014892578	1787600
230	2021-06-21	176.82000732421875	179.27999877929688	175.88999938964844	178.77999877929688	177.8097381591797	1045200
231	2021-06-22	178.92999267578125	179.74000549316406	178.25999450683594	178.6999969482422	177.73016357421875	666200
232	2021-06-23	179.0	179.6300048828125	177.61000061035156	177.9600067138672	176.9941864013672	947800
233	2021-06-24	178.89999389648438	179.3000030517578	177.35000610351562	177.8000030517578	176.83506774902344	867200
234	2021-06-25	178.58999633789062	178.92999267578125	177.17999267578125	178.07000732421875	177.10360717773438	789500
235	2021-06-28	178.50999450683594	178.7100067138672	176.97999572753906	177.11000061035156	176.1488037109375	980800
236	2021-06-29	177.67999267578125	178.3000030517578	176.64999389648438	176.85000610351562	175.8902130126953	662900
237	2021-06-30	176.5500030517578	176.7100067138672	175.17999267578125	175.8000030517578	174.8459014892578	1164100
238	2021-07-01	177.88999938964844	177.88999938964844	175.8000030517578	176.02999877929688	175.0746612548828	1123500
239	2021-07-02	176.5	178.0500030517578	175.94000244140625	177.8800048828125	176.9146270751953	969000
240	2021-07-06	178.27999877929688	178.41000366210938	175.69000244140625	176.36000061035156	175.4028778076172	674300
241	2021-07-07	177.05999755859375	177.25	175.27000427246094	176.16000366210938	175.20394897460938	714600
242	2021-07-08	174.36000061035156	175.3699951171875	173.57000732421875	174.0800018310547	173.13523864746094	646700
243	2021-07-09	174.41000366210938	175.91000366210938	174.24000549316406	175.77000427246094	174.8160858154297	510500
244	2021-07-12	175.77999877929688	180.99000549316406	175.77999877929688	179.64999389648438	178.67501831054688	1147600
245	2021-07-13	180.11000061035156	181.0	178.3699951171875	179.08999633789062	178.11805725097656	890300
246	2021-07-14	179.3699951171875	179.3699951171875	176.25	178.0800018310547	177.11354064941406	710300
247	2021-07-15	177.75	179.5	177.22999572753906	178.64999389648438	177.68043518066406	649700
248	2021-07-16	178.49000549316406	180.22999572753906	178.0800018310547	178.5500030517578	177.58099365234375	917700
249	2021-07-19	177.69000244140625	178.6300048828125	175.92999267578125	177.14999389648438	176.18858337402344	926000
250	2021-07-20	177.77000427246094	182.72000122070312	176.6199951171875	180.89999389648438	179.91822814941406	1128000
251	2021-07-21	181.33999633789062	187.02999877929688	181.33999633789062	186.27999877929688	185.26902770996094	1295900
252	2021-07-22	187.55999755859375	188.2100067138672	185.1300048828125	185.33999633789062	184.33413696289062	1027500
253	2021-07-23	186.08999633789062	188.47999572753906	185.6699981689453	187.75999450683594	186.74099731445312	735300
254	2021-07-26	187.11000061035156	187.5500030517578	184.4499969482422	186.5800018310547	185.56741333007812	681900
255	2021-07-27	185.92999267578125	188.0800018310547	185.24000549316406	185.69000244140625	184.6822509765625	663100
256	2021-07-28	185.77000427246094	186.05999755859375	184.14999389648438	185.52999877929688	184.52310180664062	595000
257	2021-07-29	185.88999938964844	187.52999877929688	184.5500030517578	186.67999267578125	185.66685485839844	564900
258	2021-07-30	186.5500030517578	188.14999389648438	185.7899932861328	186.72999572753906	185.71658325195312	616400
259	2021-08-02	188.3000030517578	188.94000244140625	187.02999877929688	188.42999267578125	187.40736389160156	553700
260	2021-08-03	189.19000244140625	189.5399932861328	187.72000122070312	188.6699981689453	187.64605712890625	607100
261	2021-08-04	188.1300048828125	190.4499969482422	187.66000366210938	189.36000061035156	188.3323211669922	728900
262	2021-08-05	190.0	190.69000244140625	187.50999450683594	188.67999267578125	187.65599060058594	675100
263	2021-08-06	189.33999633789062	190.30999755859375	187.55999755859375	188.72000122070312	187.69578552246094	526100
264	2021-08-09	188.82000732421875	189.02999877929688	187.86000061035156	188.67999267578125	187.65599060058594	550300
265	2021-08-10	188.77999877929688	190.0500030517578	187.67999267578125	188.86000061035156	187.83502197265625	583800
266	2021-08-11	189.3300018310547	190.38999938964844	188.69000244140625	189.32000732421875	188.29254150390625	414200
267	2021-08-12	189.9199981689453	190.8699951171875	187.80999755859375	190.08999633789062	189.058349609375	455200
268	2021-08-13	190.1999969482422	191.47000122070312	190.0	190.99000549316406	189.95347595214844	310900
269	2021-08-16	191.3000030517578	192.27999877929688	190.00999450683594	192.1699981689453	191.1270751953125	392500
270	2021-08-17	191.72999572753906	191.83999633789062	189.49000549316406	189.99000549316406	188.9589080810547	747100
271	2021-08-18	190.19000244140625	190.19000244140625	186.75	186.88999938964844	185.875732421875	807300
272	2021-08-19	184.50999450683594	189.47000122070312	183.41000366210938	188.02000427246094	186.9995880126953	725400
273	2021-08-20	188.5399932861328	189.77000427246094	187.3000030517578	188.6699981689453	187.64605712890625	533100
274	2021-08-23	189.2899932861328	191.61000061035156	189.2899932861328	190.5399932861328	189.50592041015625	511500
275	2021-08-24	191.36000061035156	192.0	190.74000549316406	190.86000061035156	189.82418823242188	367700
276	2021-08-25	190.91000366210938	192.08999633789062	190.0399932861328	191.6300048828125	190.58999633789062	370500
277	2021-08-26	191.3000030517578	191.80999755859375	189.97000122070312	191.1699981689453	190.1324920654297	425300
278	2021-08-27	191.2100067138672	193.50999450683594	191.2100067138672	193.47999572753906	192.42994689941406	359600
279	2021-08-30	194.36000061035156	195.67999267578125	193.58999633789062	194.10000610351562	193.04660034179688	395500
280	2021-08-31	194.64999389648438	196.19000244140625	193.97000122070312	195.77999877929688	194.71746826171875	795200
281	2021-09-01	196.5800018310547	198.38999938964844	194.57000732421875	197.9600067138672	196.88565063476562	575200
282	2021-09-02	198.50999450683594	198.92999267578125	196.0399932861328	197.91000366210938	196.83592224121094	599400
283	2021-09-03	198.0500030517578	199.6699981689453	197.82000732421875	198.52999877929688	197.4525604248047	490800
284	2021-09-07	199.69000244140625	199.69000244140625	195.05999755859375	196.47000122070312	195.4037322998047	568100
285	2021-09-08	196.3000030517578	198.6199951171875	196.3000030517578	198.42999267578125	197.3530731201172	411600
286	2021-09-09	197.86000061035156	199.8800048828125	197.52000427246094	197.94000244140625	197.40296936035156	520600
287	2021-09-10	198.63999938964844	198.7899932861328	195.9600067138672	196.0399932861328	195.5081024169922	567100
288	2021-09-13	196.64999389648438	198.0	192.97000122070312	194.32000732421875	193.79278564453125	547500
289	2021-09-14	194.5800018310547	196.57000732421875	194.5800018310547	195.5500030517578	195.0194549560547	464700
290	2021-09-15	195.58999633789062	197.13999938964844	194.5	195.83999633789062	195.30865478515625	468200
291	2021-09-16	196.0	196.4600067138672	194.55999755859375	195.42999267578125	194.89976501464844	409900
292	2021-09-17	194.86000061035156	194.91000366210938	191.0	192.89999389648438	192.3766326904297	1263400
293	2021-09-20	189.6699981689453	192.11000061035156	188.50999450683594	190.97999572753906	190.4618377685547	769200
294	2021-09-21	192.4600067138672	192.72000122070312	191.22000122070312	191.89999389648438	191.3793487548828	491600
295	2021-09-22	193.72999572753906	194.6999969482422	192.0500030517578	194.5	193.9722900390625	661100
296	2021-09-23	195.4199981689453	196.72999572753906	195.25999450683594	195.5800018310547	195.0493621826172	745800
297	2021-09-24	194.91000366210938	197.1300048828125	194.38999938964844	196.77999877929688	196.24610900878906	662500
298	2021-09-27	196.63999938964844	196.63999938964844	194.52000427246094	195.77999877929688	195.2488250732422	896500
299	2021-09-28	193.8300018310547	194.3300018310547	189.3800048828125	190.9600067138672	190.44190979003906	1309700
300	2021-09-29	191.92999267578125	194.41000366210938	190.9199981689453	193.99000549316406	193.46368408203125	874000
301	2021-09-30	195.10000610351562	197.3300018310547	192.9199981689453	193.02000427246094	192.49630737304688	1062600
302	2021-10-01	194.1199951171875	194.75	190.66000366210938	193.72999572753906	193.20437622070312	798000
303	2021-10-04	193.47999572753906	195.3300018310547	188.74000549316406	188.97000122070312	188.45730590820312	1067400
304	2021-10-05	189.57000732421875	195.5800018310547	189.25999450683594	195.25999450683594	194.730224609375	1054200
305	2021-10-06	193.99000549316406	195.89999389648438	192.3000030517578	194.63999938964844	194.11190795898438	949100
306	2021-10-07	196.0	199.08999633789062	196.0	197.91000366210938	197.373046875	625100
307	2021-10-08	198.0	199.14999389648438	196.52999877929688	197.39999389648438	196.8644256591797	535800
308	2021-10-11	196.58999633789062	202.5	196.25999450683594	197.67999267578125	197.14366149902344	869300
309	2021-10-12	198.4199981689453	198.89999389648438	196.19000244140625	197.47999572753906	196.94419860839844	748800
310	2021-10-13	197.67999267578125	198.83999633789062	195.14999389648438	197.4199981689453	196.88436889648438	788300
311	2021-10-14	199.11000061035156	201.22000122070312	198.88999938964844	200.63999938964844	200.0956268310547	700800
312	2021-10-15	201.4199981689453	203.4199981689453	200.3300018310547	203.02000427246094	202.46917724609375	761800
313	2021-10-18	202.82000732421875	204.52000427246094	201.8300018310547	203.49000549316406	202.9379119873047	699500
314	2021-10-19	204.00999450683594	208.86000061035156	204.0	208.86000061035156	208.2933349609375	938200
315	2021-10-20	208.67999267578125	209.8000030517578	196.75	199.16000366210938	198.61965942382812	2420000
316	2021-10-21	198.92999267578125	201.9499969482422	196.66000366210938	198.86000061035156	198.32046508789062	1284300
317	2021-10-22	199.33999633789062	201.94000244140625	199.3300018310547	201.72000122070312	201.17269897460938	622700
318	2021-10-25	201.44000244140625	201.77000427246094	197.88999938964844	201.5	200.95330810546875	640200
319	2021-10-26	202.30999755859375	204.30999755859375	200.0399932861328	201.47999572753906	200.933349609375	835600
320	2021-10-27	201.0500030517578	203.8300018310547	200.0	202.38999938964844	201.84088134765625	671900
321	2021-10-28	202.1999969482422	207.02000427246094	202.1300048828125	207.00999450683594	206.44834899902344	653300
322	2021-10-29	206.63999938964844	210.66000366210938	206.13999938964844	209.8699951171875	209.3005828857422	675900
323	2021-11-01	211.02999877929688	211.66000366210938	206.63999938964844	209.89999389648438	209.33050537109375	724400
324	2021-11-02	210.27000427246094	213.47000122070312	209.27999877929688	211.22000122070312	210.6469268798828	773600
325	2021-11-03	210.58999633789062	211.8300018310547	206.82000732421875	209.47999572753906	208.91165161132812	714200
326	2021-11-04	211.35000610351562	212.8000030517578	209.77999877929688	212.27000427246094	211.694091796875	504900
327	2021-11-05	213.4199981689453	214.9600067138672	211.88999938964844	212.8300018310547	212.2525634765625	575000
328	2021-11-08	214.10000610351562	214.22000122070312	209.5399932861328	211.69000244140625	211.11566162109375	566100
329	2021-11-09	212.14999389648438	212.6199951171875	210.10000610351562	210.80999755859375	210.238037109375	643400
330	2021-11-10	210.14999389648438	210.80999755859375	206.4600067138672	207.3800048828125	206.81735229492188	646900
331	2021-11-11	208.14999389648438	208.7899932861328	205.6300048828125	206.1999969482422	205.6405487060547	972100
332	2021-11-12	207.61000061035156	209.27000427246094	204.47999572753906	208.4199981689453	207.85452270507812	1287300
333	2021-11-15	209.10000610351562	211.33999633789062	208.80999755859375	209.72999572753906	209.1609649658203	518500
334	2021-11-16	209.55999755859375	213.64999389648438	209.0	211.97000122070312	211.3948974609375	484900
335	2021-11-17	212.75	213.27000427246094	208.6199951171875	209.94000244140625	209.3704071044922	709000
336	2021-11-18	211.13999938964844	211.39999389648438	208.02000427246094	208.6999969482422	208.13375854492188	544500
337	2021-11-19	209.00999450683594	209.41000366210938	207.33999633789062	207.77000427246094	207.206298828125	577200
338	2021-11-22	208.47999572753906	210.4600067138672	207.49000549316406	207.69000244140625	207.1265106201172	556300
339	2021-11-23	207.61000061035156	208.33999633789062	204.02999877929688	207.91000366210938	207.34591674804688	500600
340	2021-11-24	206.25999450683594	208.7899932861328	205.72999572753906	208.60000610351562	208.03404235839844	600000
341	2021-11-26	205.8300018310547	207.77999877929688	203.0399932861328	203.67999267578125	203.12738037109375	565600
342	2021-11-29	206.6699981689453	210.35000610351562	205.80999755859375	209.0800018310547	208.5127410888672	899600
343	2021-11-30	207.72999572753906	208.97999572753906	202.6999969482422	203.22999572753906	202.67860412597656	1157400
344	2021-12-01	205.77999877929688	205.80999755859375	198.88999938964844	199.02999877929688	198.49000549316406	871600
345	2021-12-02	200.02000427246094	203.0800018310547	198.10000610351562	201.22999572753906	201.22999572753906	940700
346	2021-12-03	203.0800018310547	203.91000366210938	196.14999389648438	200.1199951171875	200.1199951171875	882500