Volt/voltron/data/NKE.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	98.13999938964844	99.36000061035156	97.69999694824219	98.43000030517578	97.28372192382812	5638400
3	2020-07-27	96.95999908447266	98.4000015258789	96.88999938964844	97.20999908447266	96.07791137695312	4273400
4	2020-07-28	96.94999694824219	97.47000122070312	96.16000366210938	96.2699966430664	95.14886474609375	3822600
5	2020-07-29	96.43000030517578	97.55000305175781	96.30000305175781	96.97000122070312	95.84071350097656	6872400
6	2020-07-30	96.47000122070312	97.2300033569336	95.80000305175781	96.81999969482422	95.69245910644531	4018400
7	2020-07-31	96.88999938964844	97.6500015258789	96.30000305175781	97.61000061035156	96.47325897216797	5509900
8	2020-08-03	98.02999877929688	99.29000091552734	97.81999969482422	98.33000183105469	97.18487548828125	5472700
9	2020-08-04	97.79000091552734	97.94999694824219	96.55000305175781	97.33000183105469	96.196533203125	7539300
10	2020-08-05	97.12000274658203	101.25	97.08000183105469	100.94000244140625	99.76448059082031	7217500
11	2020-08-06	100.63999938964844	101.18000030517578	100.02999877929688	100.44999694824219	99.28018188476562	4060900
12	2020-08-07	101.0	101.91000366210938	99.88999938964844	101.86000061035156	100.67377471923828	5545600
13	2020-08-10	102.47000122070312	106.83000183105469	102.4000015258789	105.41000366210938	104.18242645263672	12678000
14	2020-08-11	106.8499984741211	107.33000183105469	104.86000061035156	105.12000274658203	103.89579010009766	5400700
15	2020-08-12	105.72000122070312	105.88999938964844	103.37999725341797	105.22000122070312	103.99464416503906	4714800
16	2020-08-13	105.30000305175781	106.98999786376953	105.19999694824219	106.5199966430664	105.27948760986328	4281700
17	2020-08-14	106.12000274658203	106.77999877929688	105.45999908447266	106.43000030517578	105.19054412841797	2985700
18	2020-08-17	106.5	106.5	105.12000274658203	105.66000366210938	104.42950439453125	3017000
19	2020-08-18	106.45999908447266	107.0	105.47000122070312	106.97000122070312	105.72425079345703	5023000
20	2020-08-19	107.69000244140625	109.69000244140625	107.3499984741211	108.38999938964844	107.12771606445312	9508100
21	2020-08-20	107.55999755859375	108.73999786376953	107.3499984741211	108.01000213623047	106.75215148925781	4304000
22	2020-08-21	108.0	109.7699966430664	107.75	109.75	108.47188568115234	5564000
23	2020-08-24	110.0	112.0	109.9000015258789	111.83000183105469	110.52765655517578	8173100
24	2020-08-25	112.0	112.27999877929688	111.08999633789062	111.51000213623047	110.21138763427734	4380900
25	2020-08-26	111.91999816894531	112.08999633789062	111.29000091552734	111.52999877929688	110.23114776611328	4477900
26	2020-08-27	111.98999786376953	112.79000091552734	110.5	110.83999633789062	109.54918670654297	4390800
27	2020-08-28	111.01000213623047	112.66999816894531	110.56999969482422	112.29000091552734	111.22815704345703	3731100
28	2020-08-31	112.13999938964844	112.5199966430664	111.13999938964844	111.88999938964844	110.83193969726562	3519800
29	2020-09-01	112.0	114.9000015258789	111.83000183105469	114.83999633789062	113.7540512084961	4912400
30	2020-09-02	115.05999755859375	117.41000366210938	114.5	116.80000305175781	115.69551849365234	6775400
31	2020-09-03	116.80000305175781	116.9000015258789	112.0	112.8499984741211	111.7828598022461	7264400
32	2020-09-04	112.95999908447266	113.75	110.20999908447266	112.4000015258789	111.33712005615234	5157600
33	2020-09-08	111.29000091552734	113.83999633789062	110.54000091552734	112.72000122070312	111.65409851074219	5300100
34	2020-09-09	113.0199966430664	116.20999908447266	112.83000183105469	114.9000015258789	113.81348419189453	5997900
35	2020-09-10	115.9000015258789	118.2300033569336	114.0	114.79000091552734	113.70451354980469	5032800
36	2020-09-11	116.76000213623047	119.25	116.41999816894531	118.0	116.88417053222656	8565200
37	2020-09-14	118.5	119.93000030517578	118.16999816894531	119.27999877929688	118.15205383300781	4990300
38	2020-09-15	119.69999694824219	120.4800033569336	119.18000030517578	119.2699966430664	118.14215850830078	5934200
39	2020-09-16	118.30999755859375	119.69000244140625	118.16000366210938	118.58999633789062	117.46858978271484	7023700
40	2020-09-17	117.33999633789062	118.55000305175781	115.80000305175781	116.36000061035156	115.2596664428711	7376400
41	2020-09-18	115.43000030517578	117.91000366210938	114.48999786376953	114.66000366210938	113.57575225830078	12876600
42	2020-09-21	112.94999694824219	114.05999755859375	111.73999786376953	113.37000274658203	112.29794311523438	8486400
43	2020-09-22	113.0999984741211	117.19999694824219	112.8499984741211	116.87000274658203	115.76484680175781	13007200
44	2020-09-23	130.22000122070312	130.3800048828125	125.26000213623047	127.11000061035156	125.90801239013672	37822700
45	2020-09-24	126.44000244140625	127.54000091552734	123.30000305175781	124.75	123.57032775878906	13485800
46	2020-09-25	123.6500015258789	124.75	122.2699966430664	124.2300033569336	123.05525970458984	9182800
47	2020-09-28	125.16000366210938	126.19000244140625	123.88999938964844	124.31999969482422	123.14439392089844	7525000
48	2020-09-29	124.33999633789062	127.0999984741211	123.95999908447266	126.3499984741211	125.15520477294922	7796400
49	2020-09-30	126.0999984741211	127.27999877929688	125.16000366210938	125.54000091552734	124.35286712646484	8699700
50	2020-10-01	127.7300033569336	127.7300033569336	125.30999755859375	126.63999938964844	125.44245910644531	5637200
51	2020-10-02	124.3499984741211	126.80000305175781	123.58999633789062	126.63999938964844	125.44245910644531	7491100
52	2020-10-05	127.06999969482422	128.5	126.44999694824219	127.91000366210938	126.70045471191406	8270300
53	2020-10-06	128.83999633789062	130.44000244140625	127.2699966430664	127.6500015258789	126.44290924072266	5978000
54	2020-10-07	128.39999389648438	130.41000366210938	128.25	130.05999755859375	128.8301239013672	4390500
55	2020-10-08	130.39999389648438	130.92999267578125	129.50999450683594	129.7100067138672	128.4834442138672	3595600
56	2020-10-09	129.99000549316406	131.19000244140625	129.3300018310547	130.97999572753906	129.7414093017578	4293400
57	2020-10-12	131.19000244140625	131.33999633789062	129.25999450683594	129.4600067138672	128.2357940673828	5136500
58	2020-10-13	128.0500030517578	129.8699951171875	127.95999908447266	129.1999969482422	127.9782485961914	4245000
59	2020-10-14	129.52999877929688	129.60000610351562	127.01000213623047	127.66000366210938	126.45281982421875	3586600
60	2020-10-15	126.4800033569336	129.10000610351562	126.11000061035156	129.0	127.7801284790039	4235800
61	2020-10-16	129.50999450683594	130.19000244140625	127.55000305175781	128.0	126.78958892822266	6010900
62	2020-10-19	129.10000610351562	129.77999877929688	127.05000305175781	127.43000030517578	126.22499084472656	5160800
63	2020-10-20	128.0	129.89999389648438	127.72000122070312	128.49000549316406	127.27495574951172	3799200
64	2020-10-21	128.5	131.3800048828125	128.4499969482422	129.42999267578125	128.20608520507812	4916300
65	2020-10-22	129.60000610351562	130.25999450683594	128.86000061035156	130.02000427246094	128.7904815673828	2869900
66	2020-10-23	130.0	130.60000610351562	128.64999389648438	129.99000549316406	128.7607879638672	4046300
67	2020-10-26	129.05999755859375	129.6199951171875	126.68000030517578	128.3699951171875	127.15608978271484	5422500
68	2020-10-27	128.77999877929688	129.49000549316406	127.9000015258789	127.98999786376953	126.77969360351562	2985700
69	2020-10-28	125.27999877929688	126.4000015258789	121.04000091552734	122.08000183105469	120.92558288574219	8618300
70	2020-10-29	122.27999877929688	124.19000244140625	121.1500015258789	122.86000061035156	121.69821166992188	4947000
71	2020-10-30	123.66000366210938	123.66000366210938	118.80000305175781	120.08000183105469	118.94449615478516	7791600
72	2020-11-02	122.37000274658203	124.0999984741211	121.0999984741211	122.38999938964844	121.2326431274414	4740400
73	2020-11-03	124.01000213623047	125.5	123.19000244140625	124.58999633789062	123.4118423461914	3490900
74	2020-11-04	125.33000183105469	128.92999267578125	125.26000213623047	127.33999633789062	126.1358413696289	5061800
75	2020-11-05	129.19000244140625	130.41000366210938	128.4600067138672	129.6999969482422	128.4735107421875	3940000
76	2020-11-06	129.91000366210938	129.91000366210938	128.35000610351562	128.89999389648438	127.68108367919922	2954000
77	2020-11-09	135.05999755859375	136.35000610351562	128.77000427246094	128.9499969482422	127.7306137084961	7491700
78	2020-11-10	130.0500030517578	130.1199951171875	126.25	127.70999908447266	126.50234985351562	8014700
79	2020-11-11	128.69000244140625	129.8000030517578	127.18000030517578	127.66000366210938	126.45281982421875	6058700
80	2020-11-12	126.62000274658203	127.83999633789062	125.62999725341797	126.63999938964844	125.44245910644531	4780400
81	2020-11-13	127.91000366210938	128.60000610351562	126.83000183105469	128.27999877929688	127.06694793701172	3986100
82	2020-11-16	129.4600067138672	130.32000732421875	127.37000274658203	130.11000061035156	128.87965393066406	6116200
83	2020-11-17	130.47999572753906	132.60000610351562	129.11000061035156	132.2100067138672	130.9597930908203	7002900
84	2020-11-18	133.07000732421875	133.97999572753906	131.52999877929688	131.6300048828125	130.38528442382812	5572800
85	2020-11-19	131.9199981689453	132.11000061035156	129.92999267578125	131.91000366210938	130.6626434326172	4642800
86	2020-11-20	133.3000030517578	133.52999877929688	131.91000366210938	132.97999572753906	131.72250366210938	4318100
87	2020-11-23	134.3800048828125	134.88999938964844	133.08999633789062	134.1300048828125	132.8616485595703	6118400
88	2020-11-24	135.0	135.99000549316406	134.2100067138672	134.6999969482422	133.42623901367188	7204700
89	2020-11-25	134.25	135.8000030517578	133.6199951171875	135.5399932861328	134.25828552246094	4484500
90	2020-11-27	136.0	136.1300048828125	133.33999633789062	134.25	132.98049926757812	3506800
91	2020-11-30	133.91000366210938	135.2899932861328	132.69000244140625	134.6999969482422	133.42623901367188	9652500
92	2020-12-01	136.44000244140625	136.5	134.75	135.44000244140625	134.1592559814453	3833100
93	2020-12-02	135.16000366210938	136.32000732421875	134.6699981689453	135.5800018310547	134.2979278564453	4132700
94	2020-12-03	135.10000610351562	137.9499969482422	135.0	136.9600067138672	135.6648712158203	4930900
95	2020-12-04	137.0800018310547	137.39999389648438	135.63999938964844	137.19000244140625	136.1660919189453	4344000
96	2020-12-07	137.0	138.86000061035156	136.8000030517578	138.75	137.71446228027344	4590800
97	2020-12-08	138.24000549316406	140.44000244140625	137.64999389648438	139.1199951171875	138.0817108154297	6953600
98	2020-12-09	140.57000732421875	140.57000732421875	138.27000427246094	138.7899932861328	137.754150390625	4341300
99	2020-12-10	138.27999877929688	139.13999938964844	137.24000549316406	137.5800018310547	136.55320739746094	4511000
100	2020-12-11	137.38999938964844	138.13999938964844	136.22999572753906	137.41000366210938	136.38446044921875	4172400
101	2020-12-14	138.9199981689453	139.0	136.1999969482422	136.27999877929688	135.2628936767578	7599000
102	2020-12-15	137.42999267578125	139.44000244140625	137.25	139.38999938964844	138.34967041015625	7637000
103	2020-12-16	139.07000732421875	140.49000549316406	137.4600067138672	138.33999633789062	137.30751037597656	6573400
104	2020-12-17	139.9199981689453	140.74000549316406	138.75	140.5	139.45140075683594	8727000
105	2020-12-18	141.08999633789062	141.13999938964844	137.1699981689453	137.27999877929688	136.2554168701172	17970800
106	2020-12-21	144.82000732421875	147.9499969482422	142.50999450683594	144.02000427246094	142.9451141357422	16111300
107	2020-12-22	143.0500030517578	143.47000122070312	141.08999633789062	142.4499969482422	141.3868408203125	6339400
108	2020-12-23	142.55999755859375	143.60000610351562	141.6999969482422	141.75999450683594	140.70199584960938	3388300
109	2020-12-24	141.10000610351562	142.19000244140625	141.10000610351562	141.60000610351562	140.54319763183594	1821900
110	2020-12-28	142.5399932861328	142.9199981689453	141.0399932861328	142.42999267578125	141.3669891357422	4081500
111	2020-12-29	142.8300018310547	143.05999755859375	140.42999267578125	141.57000732421875	140.51341247558594	3232400
112	2020-12-30	142.16000366210938	142.61000061035156	140.66000366210938	141.5800018310547	140.52334594726562	3052100
113	2020-12-31	141.6999969482422	141.7899932861328	140.3699951171875	141.47000122070312	140.41415405273438	2949900
114	2021-01-04	142.85000610351562	142.97000122070312	138.32000732421875	140.10000610351562	139.0543975830078	6178500
115	2021-01-05	138.60000610351562	141.66000366210938	138.60000610351562	141.22999572753906	140.1759490966797	4163100
116	2021-01-06	141.25	143.57000732421875	139.52999877929688	142.35000610351562	141.28759765625	6072900
117	2021-01-07	143.1999969482422	145.63999938964844	143.0	144.9499969482422	143.86817932128906	5256900
118	2021-01-08	145.5500030517578	146.82000732421875	144.89999389648438	146.35000610351562	145.2577362060547	3950500
119	2021-01-11	146.0	147.10000610351562	144.8000030517578	147.0500030517578	145.9525146484375	4252000
120	2021-01-12	146.5	146.85000610351562	144.3800048828125	145.0500030517578	143.9674530029297	3678800
121	2021-01-13	144.8300018310547	145.1300048828125	142.42999267578125	143.0399932861328	141.97244262695312	3330100
122	2021-01-14	143.66000366210938	144.89999389648438	140.92999267578125	141.3000030517578	140.2454376220703	4104000
123	2021-01-15	140.55999755859375	142.3800048828125	139.8800048828125	140.72000122070312	139.6697540283203	6412400
124	2021-01-19	140.99000549316406	141.22000122070312	138.41000366210938	139.27000427246094	138.23057556152344	6537800
125	2021-01-20	140.3800048828125	143.2100067138672	140.00999450683594	142.8000030517578	141.73423767089844	4654400
126	2021-01-21	142.41000366210938	143.80999755859375	141.1300048828125	141.61000061035156	140.55313110351562	4011200
127	2021-01-22	141.08999633789062	141.8800048828125	139.30999755859375	139.35000610351562	138.30999755859375	4150500
128	2021-01-25	138.99000549316406	139.17999267578125	134.74000549316406	137.5500030517578	136.52342224121094	5998700
129	2021-01-26	137.75999450683594	137.85000610351562	134.7100067138672	135.10000610351562	134.09170532226562	5312300
130	2021-01-27	132.22000122070312	132.86000061035156	130.27000427246094	131.02000427246094	130.0421600341797	7815900
131	2021-01-28	132.36000061035156	136.3699951171875	131.5	134.72000122070312	133.7145538330078	6244600
132	2021-01-29	133.9499969482422	135.02999877929688	132.14999389648438	133.58999633789062	132.59295654296875	7166100
133	2021-02-01	135.3699951171875	136.0500030517578	133.3000030517578	135.7100067138672	134.6971435546875	4366800
134	2021-02-02	137.05999755859375	139.86000061035156	136.75	139.58999633789062	138.54818725585938	7132800
135	2021-02-03	139.6999969482422	140.05999755859375	138.00999450683594	138.6300048828125	137.59535217285156	4678600
136	2021-02-04	139.5500030517578	141.0500030517578	138.9199981689453	140.6300048828125	139.58042907714844	4533700
137	2021-02-05	141.33999633789062	145.57000732421875	141.2899932861328	145.11000061035156	144.02699279785156	6151500
138	2021-02-08	145.14999389648438	145.8800048828125	142.8000030517578	143.41000366210938	142.33969116210938	6304300
139	2021-02-09	143.60000610351562	144.22000122070312	141.6999969482422	141.7899932861328	140.7317657470703	3436300
140	2021-02-10	142.4499969482422	142.60000610351562	140.89999389648438	142.4600067138672	141.3967742919922	4125700
141	2021-02-11	143.0	144.35000610351562	142.41000366210938	143.5399932861328	142.46871948242188	3828700
142	2021-02-12	143.11000061035156	143.4499969482422	141.39999389648438	142.1199951171875	141.05931091308594	3637000
143	2021-02-16	143.3699951171875	143.3699951171875	141.02999877929688	141.7100067138672	140.6523895263672	4873400
144	2021-02-17	141.3000030517578	144.55999755859375	140.2100067138672	143.99000549316406	142.9153594970703	6437100
145	2021-02-18	142.97999572753906	145.38999938964844	141.2100067138672	145.08999633789062	144.00714111328125	4486800
146	2021-02-19	145.42999267578125	145.5	141.5	142.02000427246094	140.9600830078125	7486000
147	2021-02-22	141.5399932861328	142.4600067138672	136.25999450683594	136.6699981689453	135.64999389648438	8985900
148	2021-02-23	136.02999877929688	136.8300018310547	131.5800018310547	136.1300048828125	135.11402893066406	10364100
149	2021-02-24	135.05999755859375	135.9600067138672	133.9499969482422	135.64999389648438	134.63760375976562	6360900
150	2021-02-25	137.60000610351562	139.17999267578125	134.52999877929688	135.5399932861328	134.52842712402344	5674300
151	2021-02-26	135.89999389648438	136.85000610351562	133.36000061035156	134.77999877929688	134.0460662841797	6650200
152	2021-03-01	135.63999938964844	139.14999389648438	135.5	137.64999389648438	136.9004364013672	5717800
153	2021-03-02	137.55999755859375	138.25999450683594	135.61000061035156	137.02000427246094	136.27386474609375	5292700
154	2021-03-03	137.08999633789062	137.41000366210938	134.14999389648438	134.25999450683594	133.5288848876953	4888400
155	2021-03-04	134.0	135.1300048828125	130.17999267578125	132.0399932861328	131.32098388671875	7181500
156	2021-03-05	133.5399932861328	133.67999267578125	129.19000244140625	133.35000610351562	132.6238555908203	5957100
157	2021-03-08	133.63999938964844	135.6300048828125	132.3699951171875	134.55999755859375	133.8272705078125	4983000
158	2021-03-09	135.50999450683594	138.0	135.4499969482422	135.9499969482422	135.20968627929688	5977800
159	2021-03-10	136.5	138.1999969482422	136.10000610351562	137.58999633789062	136.8407440185547	4519600
160	2021-03-11	139.17999267578125	142.1999969482422	138.55999755859375	141.19000244140625	140.42115783691406	5696500
161	2021-03-12	140.0	140.91000366210938	138.60000610351562	140.4499969482422	139.6851806640625	4143200
162	2021-03-15	140.6999969482422	145.0	140.6699981689453	144.94000244140625	144.15074157714844	5413900
163	2021-03-16	145.8800048828125	146.14999389648438	143.83999633789062	144.64999389648438	143.8623046875	5623000
164	2021-03-17	143.1999969482422	146.14999389648438	143.1999969482422	144.82000732421875	144.03138732910156	5134400
165	2021-03-18	144.3699951171875	146.66000366210938	142.5500030517578	143.1699981689453	142.39036560058594	10188400
166	2021-03-19	140.0	142.86000061035156	135.50999450683594	137.49000549316406	136.74131774902344	24980400
167	2021-03-22	137.6300048828125	138.80999755859375	136.02999877929688	138.27000427246094	137.51705932617188	7537300
168	2021-03-23	138.49000549316406	140.63999938964844	136.5500030517578	137.1199951171875	136.37332153320312	5582600
169	2021-03-24	136.4499969482422	137.9199981689453	132.8800048828125	133.16000366210938	132.4348907470703	8157600
170	2021-03-25	127.05000305175781	129.38999938964844	125.44000244140625	128.63999938964844	127.93949127197266	18475800
171	2021-03-26	131.60000610351562	133.19000244140625	129.77000427246094	132.99000549316406	132.26580810546875	10010500
172	2021-03-29	132.94000244140625	133.91000366210938	130.66000366210938	133.49000549316406	132.76309204101562	7153900
173	2021-03-30	132.35000610351562	133.35000610351562	131.22000122070312	132.9499969482422	132.2260284423828	6026600
174	2021-03-31	133.08999633789062	134.17999267578125	131.9199981689453	132.88999938964844	132.16636657714844	6878900
175	2021-04-01	134.69000244140625	134.69000244140625	132.2100067138672	132.52999877929688	131.8083038330078	5720600
176	2021-04-05	133.10000610351562	135.67999267578125	133.10000610351562	135.1199951171875	134.38421630859375	5508900
177	2021-04-06	135.44000244140625	137.7100067138672	134.92999267578125	137.16000366210938	136.41310119628906	4670100
178	2021-04-07	136.99000549316406	138.24000549316406	136.36000061035156	136.5399932861328	135.79647827148438	6646000
179	2021-04-08	137.27999877929688	137.30999755859375	133.41000366210938	133.67999267578125	132.95205688476562	8748400
180	2021-04-09	133.94000244140625	135.5	133.5	135.4499969482422	134.71240234375	6056800
181	2021-04-12	134.75	136.89999389648438	134.22000122070312	136.63999938964844	135.89593505859375	5638200
182	2021-04-13	135.60000610351562	135.99000549316406	133.39999389648438	133.5399932861328	132.8128204345703	8778200
183	2021-04-14	133.5399932861328	134.17999267578125	131.82000732421875	132.25999450683594	131.53977966308594	7354100
184	2021-04-15	133.0	134.07000732421875	132.67999267578125	133.6699981689453	132.94210815429688	6284800
185	2021-04-16	134.7100067138672	134.77000427246094	133.72999572753906	134.30999755859375	133.57862854003906	6852500
186	2021-04-19	134.3000030517578	134.3800048828125	132.14999389648438	132.57000732421875	131.84811401367188	5613600
187	2021-04-20	129.1699981689453	129.89999389648438	125.69999694824219	127.11000061035156	126.41783142089844	13268700
188	2021-04-21	127.58999633789062	130.3300018310547	127.37000274658203	129.89999389648438	129.19264221191406	7110900
189	2021-04-22	129.88999938964844	130.3699951171875	127.9800033569336	129.17999267578125	128.47654724121094	6442900
190	2021-04-23	128.92999267578125	130.64999389648438	128.4600067138672	130.19000244140625	129.48106384277344	7489000
191	2021-04-26	130.49000549316406	131.6999969482422	129.32000732421875	131.60000610351562	130.88339233398438	8217800
192	2021-04-27	132.0	132.7899932861328	131.41000366210938	132.11000061035156	131.39060974121094	5833100
193	2021-04-28	132.25999450683594	132.3300018310547	130.35000610351562	130.7100067138672	129.99822998046875	8195400
194	2021-04-29	131.77000427246094	134.1199951171875	131.22999572753906	133.25999450683594	132.5343475341797	6612500
195	2021-04-30	132.44000244140625	133.8800048828125	132.0500030517578	132.6199951171875	131.8978271484375	5643600
196	2021-05-03	133.3699951171875	134.4499969482422	132.58999633789062	133.02999877929688	132.30560302734375	5053000
197	2021-05-04	132.22999572753906	132.58999633789062	130.47999572753906	131.5500030517578	130.8336639404297	6129500
198	2021-05-05	132.6999969482422	134.22000122070312	132.0800018310547	132.2100067138672	131.4900665283203	6234200
199	2021-05-06	132.60000610351562	133.83999633789062	131.94000244140625	133.49000549316406	132.76309204101562	5201000
200	2021-05-07	135.0	139.36000061035156	134.72000122070312	137.80999755859375	137.05955505371094	10566700
201	2021-05-10	138.0	138.89999389648438	136.3000030517578	136.39999389648438	135.6572265625	5669300
202	2021-05-11	138.3800048828125	138.3800048828125	135.00999450683594	137.1199951171875	136.37332153320312	8045400
203	2021-05-12	135.4199981689453	136.82000732421875	133.33999633789062	133.38999938964844	132.66363525390625	5865100
204	2021-05-13	133.6999969482422	135.02999877929688	132.49000549316406	133.61000061035156	132.88243103027344	6284300
205	2021-05-14	134.33999633789062	136.67999267578125	134.0500030517578	135.92999267578125	135.18980407714844	4367900
206	2021-05-17	136.3300018310547	137.07000732421875	135.5	136.41000366210938	135.6671905517578	3934200
207	2021-05-18	136.44000244140625	137.47000122070312	135.4499969482422	135.55999755859375	134.82180786132812	5664700
208	2021-05-19	133.47999572753906	133.97000122070312	131.9600067138672	132.9600067138672	132.23597717285156	5582300
209	2021-05-20	133.77999877929688	134.2100067138672	132.19000244140625	133.27000427246094	132.54429626464844	4934800
210	2021-05-21	133.8300018310547	134.1699981689453	132.41000366210938	132.66000366210938	131.93760681152344	5329700
211	2021-05-24	133.10000610351562	134.35000610351562	132.80999755859375	134.05999755859375	133.32997131347656	4313200
212	2021-05-25	134.94000244140625	135.1699981689453	133.85000610351562	134.32000732421875	133.5885772705078	4885800
213	2021-05-26	135.1999969482422	137.9199981689453	135.0	136.88999938964844	136.1445770263672	6781500
214	2021-05-27	137.5500030517578	138.30999755859375	136.4600067138672	136.55999755859375	135.81637573242188	12882300
215	2021-05-28	136.24000549316406	137.35000610351562	136.08999633789062	136.4600067138672	135.9907684326172	4153500
216	2021-06-01	137.85000610351562	138.0500030517578	134.2100067138672	134.50999450683594	134.04747009277344	5577900
217	2021-06-02	134.58999633789062	135.49000549316406	133.52999877929688	134.1699981689453	133.70864868164062	5226100
218	2021-06-03	133.1999969482422	134.69000244140625	132.50999450683594	134.1699981689453	133.70864868164062	5027400
219	2021-06-04	134.5	134.94000244140625	132.27999877929688	133.74000549316406	133.28012084960938	5217100
220	2021-06-07	134.0	135.1999969482422	133.4499969482422	133.9499969482422	133.48939514160156	3765000
221	2021-06-08	134.69000244140625	134.72000122070312	132.41000366210938	133.35000610351562	132.89146423339844	4915200
222	2021-06-09	133.6199951171875	134.89999389648438	131.4499969482422	131.83999633789062	131.38665771484375	6448100
223	2021-06-10	131.5	132.57000732421875	130.19000244140625	130.97999572753906	130.5296173095703	6584100
224	2021-06-11	131.5	131.99000549316406	130.52999877929688	131.94000244140625	131.48631286621094	5414500
225	2021-06-14	131.6999969482422	132.0500030517578	130.1300048828125	131.36000061035156	130.90830993652344	5743600
226	2021-06-15	131.5399932861328	131.75	129.8300018310547	130.2899932861328	129.84197998046875	5168100
227	2021-06-16	130.3000030517578	131.1699981689453	129.60000610351562	130.39999389648438	129.95159912109375	7915500
228	2021-06-17	129.24000549316406	129.8800048828125	127.86000061035156	128.9199981689453	128.47669982910156	8568100
229	2021-06-18	126.68000030517578	129.02999877929688	126.68000030517578	128.41000366210938	127.96845245361328	9784800
230	2021-06-21	129.24000549316406	130.75999450683594	128.6999969482422	130.0800018310547	129.63270568847656	6288500
231	2021-06-22	130.8300018310547	132.69000244140625	130.1300048828125	132.47999572753906	132.02444458007812	6043800
232	2021-06-23	132.80999755859375	133.6999969482422	132.2100067138672	133.10000610351562	132.64231872558594	4566000
233	2021-06-24	133.89999389648438	134.82000732421875	132.89999389648438	133.60000610351562	133.14060974121094	11420500
234	2021-06-25	152.41000366210938	154.58999633789062	150.47999572753906	154.35000610351562	153.8192596435547	46285400
235	2021-06-28	153.9199981689453	154.0500030517578	151.50999450683594	152.36000061035156	151.83609008789062	13133300
236	2021-06-29	153.25999450683594	156.39999389648438	152.91000366210938	155.9499969482422	155.4137420654297	10279900
237	2021-06-30	154.7899932861328	155.33999633789062	153.52000427246094	154.49000549316406	153.95877075195312	10281800
238	2021-07-01	154.07000732421875	158.2100067138672	153.88999938964844	158.0	157.4567108154297	9011500
239	2021-07-02	158.2100067138672	159.97000122070312	157.63999938964844	159.74000549316406	159.1907196044922	6396700
240	2021-07-06	159.9199981689453	160.44000244140625	157.86000061035156	160.11000061035156	159.5594482421875	6671000
241	2021-07-07	160.16000366210938	161.5	158.27999877929688	160.16000366210938	159.60928344726562	5408300
242	2021-07-08	158.1699981689453	160.82000732421875	157.35000610351562	160.6300048828125	160.07765197753906	6081600
243	2021-07-09	161.69000244140625	161.9600067138672	160.50999450683594	161.0	160.44638061523438	5002300
244	2021-07-12	161.63999938964844	162.42999267578125	160.7100067138672	161.82000732421875	161.26358032226562	4992200
245	2021-07-13	161.35000610351562	162.30999755859375	161.00999450683594	161.58999633789062	161.03436279296875	5747700
246	2021-07-14	161.8699951171875	162.72999572753906	161.33999633789062	161.5399932861328	160.98451232910156	4928000
247	2021-07-15	160.86000061035156	162.1999969482422	160.38999938964844	161.69000244140625	161.13401794433594	6432500
248	2021-07-16	161.6199951171875	161.6999969482422	159.63999938964844	159.85000610351562	159.3003387451172	6603700
249	2021-07-19	158.14999389648438	158.82000732421875	156.60000610351562	157.8699951171875	157.3271484375	7377100
250	2021-07-20	157.25999450683594	160.42999267578125	156.5800018310547	159.74000549316406	159.1907196044922	4629200
251	2021-07-21	160.5	161.42999267578125	160.00999450683594	161.0800018310547	160.526123046875	5393100
252	2021-07-22	161.11000061035156	163.75	160.92999267578125	163.67999267578125	163.11715698242188	4851500
253	2021-07-23	164.35000610351562	166.4499969482422	163.72999572753906	166.36000061035156	165.7879638671875	4217700
254	2021-07-26	165.7100067138672	166.52999877929688	163.82000732421875	165.08999633789062	164.52230834960938	3858800
255	2021-07-27	164.82000732421875	165.61000061035156	162.5800018310547	164.57000732421875	164.0041046142578	4359000
256	2021-07-28	164.49000549316406	165.89999389648438	164.0800018310547	165.4600067138672	164.8910675048828	4093600
257	2021-07-29	165.89999389648438	167.02999877929688	165.38999938964844	166.99000549316406	166.41580200195312	3605600
258	2021-07-30	166.58999633789062	167.8699951171875	166.35000610351562	167.50999450683594	166.93399047851562	5364400
259	2021-08-02	169.05999755859375	169.97999572753906	168.02999877929688	168.75	168.16973876953125	5532500
260	2021-08-03	169.22000122070312	171.5	168.49000549316406	171.22999572753906	170.64120483398438	5718100
261	2021-08-04	171.36000061035156	172.33999633789062	170.9600067138672	171.91000366210938	171.31886291503906	4646200
262	2021-08-05	171.41000366210938	174.0	171.17999267578125	173.85000610351562	173.252197265625	3824000
263	2021-08-06	174.36000061035156	174.3800048828125	172.6999969482422	172.8000030517578	172.20579528808594	4087300
264	2021-08-09	172.5	173.05999755859375	171.6199951171875	171.77000427246094	171.17935180664062	3612800
265	2021-08-10	171.55999755859375	173.9600067138672	171.42999267578125	172.27000427246094	171.67764282226562	3747100
266	2021-08-11	172.0	173.22000122070312	170.94000244140625	171.27000427246094	170.68106079101562	4078300
267	2021-08-12	170.88999938964844	171.32000732421875	169.47999572753906	170.63999938964844	170.05322265625	3997100
268	2021-08-13	170.4499969482422	171.72000122070312	168.77999877929688	171.69000244140625	171.09962463378906	2964100
269	2021-08-16	170.6999969482422	172.39999389648438	169.66000366210938	172.36000061035156	171.76731872558594	3530200
270	2021-08-17	171.5399932861328	171.6999969482422	169.3800048828125	170.66000366210938	170.0731658935547	3602900
271	2021-08-18	169.75	171.8000030517578	168.66000366210938	168.80999755859375	168.22952270507812	5487400
272	2021-08-19	166.9600067138672	167.5399932861328	164.3699951171875	165.58999633789062	165.02059936523438	7336300
273	2021-08-20	166.27000427246094	168.00999450683594	165.4199981689453	167.7899932861328	167.21302795410156	4039100
274	2021-08-23	169.4499969482422	170.89999389648438	169.17999267578125	169.72000122070312	169.1363983154297	3796500
275	2021-08-24	169.60000610351562	170.8699951171875	168.88999938964844	169.97999572753906	169.39549255371094	3133100
276	2021-08-25	170.0	170.69000244140625	169.52999877929688	169.83999633789062	169.2559814453125	3003800
277	2021-08-26	169.3800048828125	169.52000427246094	166.27000427246094	166.9199981689453	166.3460235595703	4069600
278	2021-08-27	167.27000427246094	168.07000732421875	166.27999877929688	167.5800018310547	167.2793426513672	3010400
279	2021-08-30	167.88999938964844	168.41000366210938	166.57000732421875	168.02999877929688	167.72853088378906	3537100
280	2021-08-31	167.5500030517578	167.67999267578125	164.1999969482422	164.74000549316406	164.44444274902344	7545600
281	2021-09-01	164.9199981689453	166.6199951171875	164.0800018310547	164.55999755859375	164.26475524902344	4706500
282	2021-09-02	165.24000549316406	165.42999267578125	162.7899932861328	163.6699981689453	163.37635803222656	4632100
283	2021-09-03	163.1999969482422	164.1699981689453	162.22000122070312	163.2899932861328	162.99703979492188	4254500
284	2021-09-07	163.6999969482422	163.86000061035156	161.91000366210938	162.63999938964844	162.34820556640625	5648800
285	2021-09-08	162.0	162.08999633789062	159.75	160.7100067138672	160.4216766357422	6591700
286	2021-09-09	165.25999450683594	166.14999389648438	163.1999969482422	163.33999633789062	163.0469512939453	8414800
287	2021-09-10	164.25	165.66000366210938	163.44000244140625	163.58999633789062	163.29649353027344	4250300
288	2021-09-13	161.55999755859375	162.9199981689453	158.3300018310547	159.52000427246094	159.2338104248047	8814500
289	2021-09-14	159.1699981689453	159.38999938964844	157.07000732421875	158.75999450683594	158.47515869140625	5323900
290	2021-09-15	157.5	158.32000732421875	155.6699981689453	157.91000366210938	157.62669372558594	6827100
291	2021-09-16	157.58999633789062	159.00999450683594	157.1999969482422	157.60000610351562	157.3172607421875	5085900
292	2021-09-17	157.9600067138672	161.0	156.07000732421875	156.4199981689453	156.1393585205078	7944800
293	2021-09-20	153.72999572753906	155.27000427246094	152.32000732421875	154.25	153.9732666015625	7041200
294	2021-09-21	155.08999633789062	156.1300048828125	153.5800018310547	155.02000427246094	154.74188232421875	5857900
295	2021-09-22	156.7899932861328	158.0	155.60000610351562	157.44000244140625	157.15753173828125	6844800
296	2021-09-23	158.7100067138672	160.2899932861328	158.27000427246094	159.5800018310547	159.293701171875	11981500
297	2021-09-24	151.0399932861328	151.85000610351562	148.0	149.58999633789062	149.3216094970703	26913300
298	2021-09-27	149.50999450683594	149.91000366210938	147.2899932861328	148.0399932861328	147.77439880371094	11479300
299	2021-09-28	147.33999633789062	147.52999877929688	145.0	145.3000030517578	145.03932189941406	10692300
300	2021-09-29	145.7100067138672	147.94000244140625	145.69000244140625	146.02000427246094	145.75802612304688	7794900
301	2021-09-30	145.8800048828125	147.47999572753906	144.4199981689453	145.22999572753906	144.9694366455078	10133600
302	2021-10-01	145.22000122070312	148.0	144.3699951171875	147.05999755859375	146.79615783691406	8112300
303	2021-10-04	147.05999755859375	147.6199951171875	145.75999450683594	147.13999938964844	146.8760223388672	7951000
304	2021-10-05	148.0	151.0	147.82000732421875	149.4600067138672	149.19186401367188	10881900
305	2021-10-06	148.0	149.4600067138672	147.50999450683594	148.8000030517578	148.5330352783203	7610700
306	2021-10-07	150.3000030517578	153.66000366210938	150.25999450683594	151.85000610351562	151.57757568359375	7958000
307	2021-10-08	152.22000122070312	152.8699951171875	150.6699981689453	152.47999572753906	152.20643615722656	6329300
308	2021-10-11	151.99000549316406	153.58999633789062	150.05999755859375	150.27999877929688	150.0103759765625	5551200
309	2021-10-12	152.4199981689453	153.60000610351562	151.3000030517578	153.35000610351562	153.0748748779297	7408600
310	2021-10-13	154.32000732421875	156.6699981689453	153.16000366210938	156.3000030517578	156.01959228515625	8456300
311	2021-10-14	158.17999267578125	158.4600067138672	156.25	157.13999938964844	156.8580780029297	6024500
312	2021-10-15	157.8000030517578	158.3300018310547	156.55999755859375	158.00999450683594	157.72650146484375	5532100
313	2021-10-18	157.30999755859375	159.47000122070312	155.9499969482422	159.42999267578125	159.1439666748047	5765300
314	2021-10-19	159.67999267578125	159.92999267578125	156.8000030517578	157.82000732421875	157.536865234375	6198200
315	2021-10-20	158.5	158.8000030517578	157.32000732421875	158.4499969482422	158.1657257080078	4487000
316	2021-10-21	158.4499969482422	162.33999633789062	158.27999877929688	162.17999267578125	161.88902282714844	6121700
317	2021-10-22	162.27999877929688	164.6199951171875	162.27999877929688	163.47999572753906	163.1866912841797	5323000
318	2021-10-25	163.22999572753906	164.72999572753906	162.66000366210938	164.22000122070312	163.9253692626953	3878200
319	2021-10-26	164.82000732421875	165.4499969482422	163.1199951171875	163.7899932861328	163.4961395263672	4711200
320	2021-10-27	163.64999389648438	164.05999755859375	161.66000366210938	162.35000610351562	162.05873107910156	4163900
321	2021-10-28	163.00999450683594	164.60000610351562	162.80999755859375	164.4600067138672	164.16494750976562	3762000
322	2021-10-29	163.05999755859375	167.6300048828125	163.0	167.2899932861328	166.98985290527344	6740000
323	2021-11-01	167.8000030517578	168.8000030517578	165.88999938964844	166.3300018310547	166.03158569335938	3610800
324	2021-11-02	166.75999450683594	168.16000366210938	166.11000061035156	167.8300018310547	167.52890014648438	5038000
325	2021-11-03	169.0	172.8699951171875	168.64999389648438	172.5	172.19052124023438	7176700
326	2021-11-04	172.2100067138672	175.6300048828125	172.0	175.44000244140625	175.125244140625	5460100
327	2021-11-05	175.72999572753906	179.10000610351562	175.5	177.50999450683594	177.1915283203125	5892200
328	2021-11-08	176.35000610351562	176.5399932861328	170.36000061035156	171.85000610351562	171.54168701171875	8301100
329	2021-11-09	171.25	173.92999267578125	170.9499969482422	173.82000732421875	173.50816345214844	4343000
330	2021-11-10	171.22999572753906	172.1699981689453	167.5500030517578	168.25999450683594	167.95811462402344	8185200
331	2021-11-11	169.60000610351562	169.60000610351562	166.6300048828125	166.97000122070312	166.67044067382812	4994900
332	2021-11-12	167.5	169.67999267578125	167.39999389648438	169.08999633789062	168.78663635253906	5124600
333	2021-11-15	169.6999969482422	170.36000061035156	168.52000427246094	168.85000610351562	168.5470733642578	3856700
334	2021-11-16	169.25	174.0	169.25	171.8300018310547	171.521728515625	4401000
335	2021-11-17	171.60000610351562	172.74000549316406	170.25	171.74000549316406	171.431884765625	3940200
336	2021-11-18	172.3300018310547	173.4600067138672	170.36000061035156	171.35000610351562	171.04258728027344	4044200
337	2021-11-19	172.14999389648438	177.1999969482422	170.52999877929688	174.8800048828125	174.56625366210938	6145600
338	2021-11-22	174.97999572753906	177.75	174.22999572753906	174.24000549316406	173.92739868164062	5906400
339	2021-11-23	173.0500030517578	173.42999267578125	170.41000366210938	172.14999389648438	171.8411407470703	5302100
340	2021-11-24	168.49000549316406	172.42999267578125	167.6699981689453	172.02999877929688	171.7213592529297	4637600
341	2021-11-26	168.05999755859375	169.67999267578125	167.5399932861328	168.02000427246094	167.71856689453125	4751100
342	2021-11-29	169.8300018310547	171.14999389648438	169.22999572753906	169.8699951171875	169.5652313232422	5448700
343	2021-11-30	168.7899932861328	171.5500030517578	167.52999877929688	169.24000549316406	168.93637084960938	11033700
344	2021-12-01	170.88999938964844	173.3699951171875	166.67999267578125	166.6999969482422	166.4009246826172	6618200
345	2021-12-02	167.27999877929688	170.5500030517578	167.0	170.0	169.69500732421875	4398900
346	2021-12-03	170.6199951171875	172.07000732421875	166.75999450683594	170.24000549316406	170.24000549316406	4878200