Volt/voltron/data/NOC.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	314.7799987792969	318.7900085449219	310.260009765625	312.69000244140625	304.5054016113281	686900
3	2020-07-27	311.010009765625	311.7200012207031	305.8800048828125	308.0199890136719	299.9576110839844	575800
4	2020-07-28	307.9100036621094	317.94000244140625	307.9100036621094	312.8699951171875	304.6806640625	709300
5	2020-07-29	316.1400146484375	316.69000244140625	310.5299987792969	315.260009765625	307.0081481933594	1299500
6	2020-07-30	314.0	329.4599914550781	313.010009765625	326.010009765625	317.47674560546875	1493800
7	2020-07-31	326.010009765625	326.5799865722656	318.20001220703125	325.010009765625	316.5029296875	1161300
8	2020-08-03	324.5799865722656	326.19000244140625	321.8299865722656	323.5899963378906	315.1201171875	603100
9	2020-08-04	324.6000061035156	325.2900085449219	320.8599853515625	325.010009765625	316.5029296875	538100
10	2020-08-05	325.9200134277344	330.92999267578125	325.010009765625	329.7099914550781	321.0799255371094	566400
11	2020-08-06	327.989990234375	329.6499938964844	325.45001220703125	326.3399963378906	317.7981262207031	720200
12	2020-08-07	326.8299865722656	332.0	325.4800109863281	329.2699890136719	320.6514587402344	1470200
13	2020-08-10	330.3599853515625	336.2699890136719	330.3599853515625	335.7300109863281	326.9423522949219	1016000
14	2020-08-11	339.19000244140625	345.4100036621094	338.4599914550781	341.8500061035156	332.9021301269531	1527100
15	2020-08-12	343.17999267578125	343.989990234375	337.54998779296875	339.3999938964844	330.5162658691406	636600
16	2020-08-13	336.7900085449219	340.82000732421875	335.4599914550781	338.6199951171875	329.75665283203125	493000
17	2020-08-14	337.2799987792969	343.8399963378906	336.8599853515625	342.05999755859375	333.1066589355469	396200
18	2020-08-17	341.7699890136719	344.0	338.5199890136719	339.760009765625	330.8668212890625	628200
19	2020-08-18	339.7200012207031	339.9200134277344	337.2699890136719	337.6000061035156	328.7633972167969	499000
20	2020-08-19	337.0	340.32000732421875	336.20001220703125	337.9100036621094	329.0652770996094	487700
21	2020-08-20	337.5799865722656	338.44000244140625	336.0299987792969	336.6700134277344	327.85772705078125	338500
22	2020-08-21	337.29998779296875	339.1300048828125	336.44000244140625	337.8599853515625	329.0165710449219	440800
23	2020-08-24	338.70001220703125	344.510009765625	338.4100036621094	344.4200134277344	335.4048767089844	416700
24	2020-08-25	345.0	345.07000732421875	341.45001220703125	343.0	334.02203369140625	454600
25	2020-08-26	341.5	342.8800048828125	338.0199890136719	341.4100036621094	332.4736328125	607200
26	2020-08-27	343.4599914550781	349.2300109863281	342.05999755859375	348.989990234375	339.8552551269531	669200
27	2020-08-28	347.7799987792969	348.54998779296875	342.2699890136719	344.75	337.1269226074219	513500
28	2020-08-31	343.20001220703125	344.4599914550781	341.57000732421875	342.6099853515625	335.0342712402344	558000
29	2020-09-01	340.1600036621094	342.8699951171875	337.1099853515625	340.3800048828125	332.85357666015625	538800
30	2020-09-02	338.82000732421875	350.25	338.0199890136719	348.3599853515625	340.6571044921875	660600
31	2020-09-03	350.6499938964844	352.1199951171875	339.9200134277344	342.2300109863281	334.66265869140625	791700
32	2020-09-04	343.989990234375	347.05999755859375	337.3399963378906	339.0299987792969	331.533447265625	584400
33	2020-09-08	339.8900146484375	339.8900146484375	334.2099914550781	334.55999755859375	327.16229248046875	661800
34	2020-09-09	342.67999267578125	342.760009765625	336.6600036621094	339.4100036621094	331.9049987792969	608800
35	2020-09-10	339.7699890136719	341.0400085449219	329.4100036621094	330.0199890136719	322.7226867675781	558100
36	2020-09-11	333.05999755859375	340.1700134277344	331.70001220703125	338.8800048828125	331.38677978515625	489300
37	2020-09-14	340.75	341.6600036621094	337.6600036621094	338.45001220703125	330.9662780761719	552900
38	2020-09-15	337.54998779296875	339.95001220703125	334.7300109863281	338.0199890136719	330.5457458496094	523500
39	2020-09-16	337.25	346.8900146484375	335.739990234375	343.4700012207031	335.875244140625	750000
40	2020-09-17	341.1300048828125	345.4700012207031	338.0799865722656	343.8399963378906	336.237060546875	361300
41	2020-09-18	341.1600036621094	345.8900146484375	341.1600036621094	341.5	333.9488220214844	689900
42	2020-09-21	337.92999267578125	338.55999755859375	324.4100036621094	325.8900146484375	318.6839904785156	714900
43	2020-09-22	327.32000732421875	333.4599914550781	326.9100036621094	332.79998779296875	325.4411926269531	651900
44	2020-09-23	334.45001220703125	337.3299865722656	326.5199890136719	328.05999755859375	320.8059997558594	790800
45	2020-09-24	327.4800109863281	328.70001220703125	321.1700134277344	324.7200012207031	317.53985595703125	574900
46	2020-09-25	324.1300048828125	329.5799865722656	322.94000244140625	328.0	320.747314453125	646300
47	2020-09-28	330.5400085449219	333.55999755859375	328.7200012207031	329.5199890136719	322.2337341308594	566900
48	2020-09-29	328.7799987792969	330.4200134277344	324.42999267578125	325.2799987792969	318.0874328613281	483200
49	2020-09-30	326.20001220703125	326.7300109863281	312.25	315.489990234375	308.513916015625	1183800
50	2020-10-01	317.3500061035156	321.04998779296875	309.3599853515625	311.80999755859375	304.9153137207031	1687900
51	2020-10-02	309.1099853515625	315.1400146484375	307.1199951171875	313.95001220703125	307.0080261230469	1380900
52	2020-10-05	315.8500061035156	317.2300109863281	311.29998779296875	312.17999267578125	305.2771301269531	881700
53	2020-10-06	320.3299865722656	320.3299865722656	308.8900146484375	308.9700012207031	302.1380920410156	1149200
54	2020-10-07	310.3999938964844	315.57000732421875	310.3999938964844	313.8900146484375	306.9493408203125	1019500
55	2020-10-08	314.2200012207031	319.82000732421875	314.2200012207031	319.67999267578125	312.6112976074219	596800
56	2020-10-09	320.0	322.4700012207031	313.6300048828125	315.2799987792969	308.30859375	1210200
57	2020-10-12	314.5199890136719	318.80999755859375	313.2200012207031	316.5899963378906	309.589599609375	834600
58	2020-10-13	315.1000061035156	318.42999267578125	311.8599853515625	312.6000061035156	305.6878356933594	636400
59	2020-10-14	311.42999267578125	317.6000061035156	311.3999938964844	314.8900146484375	307.9272155761719	1119900
60	2020-10-15	313.5299987792969	316.260009765625	312.239990234375	314.82000732421875	307.8587951660156	854000
61	2020-10-16	315.9700012207031	319.7300109863281	315.55999755859375	316.239990234375	309.2473449707031	1393700
62	2020-10-19	316.0400085449219	318.8900146484375	310.82000732421875	311.3299865722656	304.4459228515625	775300
63	2020-10-20	313.739990234375	313.7699890136719	308.2799987792969	309.04998779296875	302.2163391113281	786300
64	2020-10-21	308.0400085449219	309.8399963378906	305.9100036621094	308.3699951171875	301.5513610839844	830000
65	2020-10-22	309.260009765625	314.69000244140625	302.989990234375	302.989990234375	296.2903137207031	1388000
66	2020-10-23	305.1600036621094	309.55999755859375	304.0	308.42999267578125	301.6100158691406	1113300
67	2020-10-26	305.3999938964844	312.3500061035156	301.70001220703125	309.8399963378906	302.9888916015625	1312700
68	2020-10-27	308.6700134277344	309.010009765625	302.07000732421875	302.1199951171875	295.4395751953125	1081500
69	2020-10-28	299.5799865722656	304.25	293.5400085449219	293.6600036621094	287.1666564941406	1221300
70	2020-10-29	292.5400085449219	297.69000244140625	291.25	292.3900146484375	285.9247131347656	1260400
71	2020-10-30	290.8699951171875	293.9200134277344	285.1300048828125	289.82000732421875	283.4115905761719	1227100
72	2020-11-02	294.4800109863281	298.9800109863281	292.75	296.6300048828125	290.0709533691406	852100
73	2020-11-03	299.30999755859375	307.1199951171875	299.30999755859375	304.82000732421875	298.0798645019531	864900
74	2020-11-04	310.0	324.260009765625	309.0	315.6400146484375	308.66064453125	1684000
75	2020-11-05	316.5	317.2799987792969	306.05999755859375	307.3999938964844	300.6028137207031	1410300
76	2020-11-06	305.739990234375	305.94000244140625	296.6300048828125	301.3599853515625	294.69635009765625	946700
77	2020-11-09	315.0	317.6000061035156	300.07000732421875	301.2799987792969	294.6181335449219	1732000
78	2020-11-10	302.7300109863281	316.8999938964844	301.4800109863281	314.510009765625	307.55560302734375	948500
79	2020-11-11	314.9599914550781	314.9700012207031	306.0199890136719	309.9599914550781	303.106201171875	590700
80	2020-11-12	308.0	308.7799987792969	302.3399963378906	306.2300109863281	299.4587097167969	737400
81	2020-11-13	308.0799865722656	313.1199951171875	307.1099853515625	311.7099914550781	304.8175354003906	493400
82	2020-11-16	315.3800048828125	315.5799865722656	311.4200134277344	312.7300109863281	305.81500244140625	555100
83	2020-11-17	310.3299865722656	315.75	309.6499938964844	312.6300048828125	305.7171936035156	744500
84	2020-11-18	314.739990234375	316.4200134277344	310.29998779296875	310.6000061035156	303.7320861816406	1187100
85	2020-11-19	311.2200012207031	311.8699951171875	306.9200134277344	309.4800109863281	302.6368713378906	708100
86	2020-11-20	308.8800048828125	310.2099914550781	305.20001220703125	306.4200134277344	299.6445007324219	776900
87	2020-11-23	309.2300109863281	311.2099914550781	305.5	306.489990234375	299.71295166015625	677000
88	2020-11-24	309.510009765625	313.6099853515625	308.5	309.9800109863281	303.1258239746094	918600
89	2020-11-25	310.05999755859375	314.1400146484375	307.8500061035156	312.260009765625	305.3553771972656	698700
90	2020-11-27	311.3699951171875	311.6300048828125	305.29998779296875	306.0299987792969	300.65924072265625	475100
91	2020-11-30	305.29998779296875	306.3999938964844	299.1400146484375	302.260009765625	296.9554443359375	1154600
92	2020-12-01	304.17999267578125	309.8699951171875	300.5400085449219	301.1000061035156	295.8157653808594	882900
93	2020-12-02	301.1000061035156	301.69000244140625	297.739990234375	298.7699890136719	293.5266418457031	769500
94	2020-12-03	299.1700134277344	304.75	298.7200012207031	303.42999267578125	298.1048889160156	992100
95	2020-12-04	304.0299987792969	307.69000244140625	303.1199951171875	307.2300109863281	301.83819580078125	794100
96	2020-12-07	306.79998779296875	306.94000244140625	298.2900085449219	301.0	295.7174987792969	907100
97	2020-12-08	300.760009765625	308.6400146484375	300.3999938964844	301.9599914550781	296.6606750488281	764100
98	2020-12-09	302.1400146484375	304.7099914550781	300.07000732421875	303.7300109863281	298.3996276855469	730500
99	2020-12-10	302.1000061035156	305.69000244140625	297.8800048828125	298.42999267578125	293.192626953125	1166100
100	2020-12-11	298.0799865722656	301.2099914550781	295.04998779296875	300.57000732421875	295.2950744628906	860300
101	2020-12-14	301.9800109863281	303.3900146484375	298.0	298.0	292.7701721191406	700300
102	2020-12-15	298.3399963378906	300.6600036621094	297.75	298.510009765625	293.2712707519531	885900
103	2020-12-16	300.4200134277344	304.0799865722656	299.30999755859375	302.010009765625	296.7098083496094	995100
104	2020-12-17	302.2699890136719	306.989990234375	299.6700134277344	300.67999267578125	295.40313720703125	1295700
105	2020-12-18	300.6000061035156	304.9599914550781	299.2099914550781	303.1300048828125	297.8101806640625	2663200
106	2020-12-21	299.0299987792969	299.9100036621094	292.760009765625	297.6099853515625	292.38702392578125	1428900
107	2020-12-22	297.44000244140625	297.82000732421875	294.7200012207031	296.32000732421875	291.1196594238281	963200
108	2020-12-23	298.2900085449219	302.8399963378906	297.55999755859375	300.6600036621094	295.3835144042969	787000
109	2020-12-24	300.5899963378906	301.0799865722656	296.92999267578125	299.6000061035156	294.3421325683594	332700
110	2020-12-28	300.510009765625	304.7099914550781	299.30999755859375	303.0199890136719	297.7020568847656	603900
111	2020-12-29	304.80999755859375	305.0299987792969	299.1499938964844	300.989990234375	295.70770263671875	524500
112	2020-12-30	301.4599914550781	305.54998779296875	301.32000732421875	302.6099853515625	297.29925537109375	528100
113	2020-12-31	302.6099853515625	304.95001220703125	300.5	304.7200012207031	299.3721923828125	520500
114	2021-01-04	304.07000732421875	304.239990234375	292.25	294.760009765625	289.5870666503906	1267500
115	2021-01-05	295.25	298.489990234375	294.0	296.5899963378906	291.3848876953125	939900
116	2021-01-06	293.9800109863281	302.0899963378906	293.2099914550781	299.1400146484375	293.8901672363281	952500
117	2021-01-07	296.82000732421875	298.94000244140625	292.5400085449219	292.5799865722656	287.4452819824219	1331000
118	2021-01-08	292.6000061035156	293.5899963378906	286.6000061035156	288.3299865722656	283.2698974609375	2090300
119	2021-01-11	287.760009765625	294.94000244140625	287.1499938964844	294.739990234375	289.5673522949219	1220900
120	2021-01-12	294.8599853515625	298.54998779296875	293.5	297.5400085449219	292.3182678222656	1073900
121	2021-01-13	298.0	300.010009765625	294.6400146484375	299.4599914550781	294.20452880859375	1541400
122	2021-01-14	302.0299987792969	308.8399963378906	301.9700012207031	303.0199890136719	297.7020568847656	1375600
123	2021-01-15	302.70001220703125	303.5199890136719	298.95001220703125	300.75	295.471923828125	1782800
124	2021-01-19	303.5	304.0	297.8599853515625	298.0199890136719	292.789794921875	1360600
125	2021-01-20	300.0	301.07000732421875	297.04998779296875	298.7799987792969	293.5364990234375	985800
126	2021-01-21	297.4700012207031	299.82000732421875	296.3999938964844	296.8699951171875	291.6600341796875	975300
127	2021-01-22	296.0	300.6000061035156	294.54998779296875	298.1600036621094	292.9273681640625	989200
128	2021-01-25	299.67999267578125	305.20001220703125	297.8900146484375	299.3500061035156	294.09649658203125	1469900
129	2021-01-26	299.79998779296875	300.3999938964844	292.5	293.1099853515625	287.9659729003906	985000
130	2021-01-27	292.8900146484375	296.07000732421875	291.1600036621094	292.239990234375	287.11126708984375	1389300
131	2021-01-28	292.1199951171875	296.2099914550781	291.29998779296875	293.0299987792969	287.88739013671875	1398500
132	2021-01-29	289.5799865722656	289.5899963378906	282.8800048828125	286.6099853515625	281.58001708984375	1659000
133	2021-02-01	288.42999267578125	294.1300048828125	287.6000061035156	292.30999755859375	287.1800231933594	1321400
134	2021-02-02	294.80999755859375	302.1199951171875	294.0199890136719	300.0	294.7350769042969	2226000
135	2021-02-03	298.5199890136719	301.95001220703125	297.7699890136719	300.739990234375	295.46209716796875	970600
136	2021-02-04	301.489990234375	303.7200012207031	299.7200012207031	301.8500061035156	296.5526123046875	1298700
137	2021-02-05	303.3599853515625	304.6499938964844	298.55999755859375	298.7900085449219	293.5462951660156	1151500
138	2021-02-08	301.0	301.6000061035156	298.0899963378906	300.1300048828125	294.86279296875	1588800
139	2021-02-09	299.010009765625	306.6499938964844	298.05999755859375	303.7799987792969	298.44873046875	1296500
140	2021-02-10	304.6499938964844	304.6499938964844	302.3900146484375	303.6300048828125	298.3013610839844	847200
141	2021-02-11	302.5799865722656	304.20001220703125	299.1400146484375	299.6300048828125	294.3715515136719	1018100
142	2021-02-12	298.5199890136719	301.510009765625	296.1099853515625	297.3599853515625	292.1413879394531	654200
143	2021-02-16	296.8699951171875	298.1300048828125	290.6099853515625	290.8800048828125	285.775146484375	1012300
144	2021-02-17	290.75	297.2300109863281	288.0799865722656	297.17999267578125	291.9645690917969	1039800
145	2021-02-18	295.79998779296875	298.7699890136719	295.04998779296875	297.8599853515625	292.6325988769531	718900
146	2021-02-19	298.44000244140625	298.8500061035156	296.2900085449219	297.239990234375	292.0235290527344	1202800
147	2021-02-22	295.1000061035156	299.4700012207031	294.0199890136719	297.94000244140625	292.71124267578125	1261700
148	2021-02-23	300.4700012207031	304.55999755859375	295.6499938964844	298.67999267578125	293.438232421875	1253400
149	2021-02-24	299.8500061035156	304.4700012207031	296.9100036621094	301.7300109863281	296.4347229003906	1141800
150	2021-02-25	301.0	306.4800109863281	299.82000732421875	301.8900146484375	296.5919189453125	1394100
151	2021-02-26	299.7200012207031	300.0799865722656	291.6000061035156	291.6600036621094	287.9243469238281	1156100
152	2021-03-01	292.54998779296875	297.42999267578125	292.54998779296875	293.4599914550781	289.7012939453125	1077300
153	2021-03-02	293.5	300.5	293.260009765625	298.7799987792969	294.9531555175781	1802100
154	2021-03-03	298.5	304.9800109863281	297.9800109863281	299.1000061035156	295.2690734863281	848300
155	2021-03-04	299.4700012207031	303.8800048828125	295.3299865722656	297.510009765625	293.699462890625	1430600
156	2021-03-05	298.760009765625	302.4800109863281	295.1600036621094	300.9100036621094	297.055908203125	1007400
157	2021-03-08	303.3900146484375	310.1700134277344	301.55999755859375	305.6199951171875	301.7055358886719	1295900
158	2021-03-09	303.8299865722656	304.5199890136719	297.29998779296875	298.29998779296875	294.47930908203125	1304100
159	2021-03-10	299.30999755859375	302.1199951171875	295.8699951171875	300.0	296.1575622558594	985300
160	2021-03-11	299.3900146484375	301.0799865722656	297.2799987792969	299.4100036621094	295.5750732421875	874000
161	2021-03-12	302.4700012207031	303.29998779296875	300.92999267578125	301.7900085449219	297.9245910644531	932000
162	2021-03-15	304.010009765625	306.7200012207031	303.239990234375	305.739990234375	301.8240051269531	835700
163	2021-03-16	305.739990234375	307.42999267578125	301.29998779296875	305.8399963378906	301.9227294921875	815400
164	2021-03-17	306.8500061035156	315.25	306.8500061035156	310.57000732421875	306.5921630859375	1104000
165	2021-03-18	310.17999267578125	315.5899963378906	310.17999267578125	314.94000244140625	310.90618896484375	1022300
166	2021-03-19	315.5799865722656	316.45001220703125	308.6099853515625	308.6499938964844	304.6967468261719	2006800
167	2021-03-22	308.0400085449219	315.70001220703125	307.30999755859375	314.2099914550781	310.1855163574219	1187100
168	2021-03-23	313.1199951171875	317.3999938964844	313.1199951171875	314.1400146484375	310.1164245605469	1162900
169	2021-03-24	315.1400146484375	321.3699951171875	315.1400146484375	316.0299987792969	311.9822082519531	1077900
170	2021-03-25	317.1499938964844	322.0	316.2900085449219	321.19000244140625	317.0761413574219	1027200
171	2021-03-26	321.2900085449219	323.19000244140625	315.6700134277344	319.0199890136719	314.9339294433594	1052200
172	2021-03-29	319.70001220703125	326.1499938964844	319.70001220703125	323.1499938964844	319.0110168457031	907800
173	2021-03-30	323.05999755859375	324.70001220703125	321.55999755859375	322.67999267578125	318.54705810546875	893000
174	2021-03-31	321.6199951171875	324.32000732421875	320.2699890136719	323.6400146484375	319.4947814941406	1011800
175	2021-04-01	323.0400085449219	325.0799865722656	321.30999755859375	322.239990234375	318.1126708984375	855200
176	2021-04-05	322.8999938964844	331.0	322.8999938964844	330.6499938964844	326.4149475097656	1166100
177	2021-04-06	327.9800109863281	332.30999755859375	327.1000061035156	331.1600036621094	326.91845703125	796400
178	2021-04-07	332.7200012207031	334.260009765625	329.8699951171875	333.9700012207031	329.69244384765625	933400
179	2021-04-08	332.9700012207031	337.3500061035156	332.9700012207031	336.1199951171875	331.8149108886719	969100
180	2021-04-09	336.7300109863281	340.6499938964844	336.3699951171875	339.95001220703125	335.59588623046875	1005700
181	2021-04-12	340.0	342.9100036621094	337.7099914550781	340.69000244140625	336.3263854980469	732100
182	2021-04-13	338.9700012207031	340.2699890136719	337.989990234375	338.6099853515625	334.27301025390625	781100
183	2021-04-14	339.239990234375	343.3900146484375	338.6400146484375	341.82000732421875	337.44189453125	737100
184	2021-04-15	341.8500061035156	345.6300048828125	340.5899963378906	344.5899963378906	340.1764221191406	850500
185	2021-04-16	346.5799865722656	347.82000732421875	343.6700134277344	346.42999267578125	341.99285888671875	1867300
186	2021-04-19	347.0	347.25	342.79998779296875	344.6400146484375	340.2257995605469	817500
187	2021-04-20	344.79998779296875	346.6099853515625	343.1600036621094	345.1400146484375	340.7193908691406	800300
188	2021-04-21	345.1199951171875	346.54998779296875	343.5400085449219	345.5199890136719	341.094482421875	748700
189	2021-04-22	344.1300048828125	345.19000244140625	341.7799987792969	343.42999267578125	339.0312805175781	728000
190	2021-04-23	342.9599914550781	343.79998779296875	340.1099853515625	342.0400085449219	337.65911865234375	1012900
191	2021-04-26	342.04998779296875	342.989990234375	336.55999755859375	337.79998779296875	333.4733581542969	892500
192	2021-04-27	337.3900146484375	340.8699951171875	336.0299987792969	339.8699951171875	335.5168762207031	738200
193	2021-04-28	340.2699890136719	340.2699890136719	336.57000732421875	338.3699951171875	334.03607177734375	763600
194	2021-04-29	342.0	354.1700134277344	341.6099853515625	352.2200012207031	347.7087097167969	1320900
195	2021-04-30	353.8299865722656	356.8800048828125	352.2300109863281	354.44000244140625	349.9002685546875	1275200
196	2021-05-03	352.0400085449219	362.8299865722656	352.0400085449219	361.0	356.3762512207031	1041700
197	2021-05-04	362.6400146484375	368.510009765625	361.5	368.1199951171875	363.405029296875	1128600
198	2021-05-05	368.4599914550781	373.239990234375	366.4700012207031	372.989990234375	368.212646484375	1455900
199	2021-05-06	374.010009765625	375.92999267578125	368.29998779296875	370.04998779296875	365.310302734375	1072700
200	2021-05-07	369.17999267578125	372.7099914550781	366.25	370.6300048828125	365.88287353515625	959600
201	2021-05-10	373.29998779296875	378.6099853515625	373.29998779296875	373.79998779296875	369.0122985839844	714800
202	2021-05-11	372.0299987792969	374.0799865722656	365.9800109863281	368.29998779296875	363.58270263671875	954500
203	2021-05-12	368.6199951171875	371.5799865722656	363.1199951171875	363.1499938964844	358.4986877441406	999600
204	2021-05-13	362.8299865722656	372.760009765625	362.5400085449219	370.05999755859375	365.3201904296875	757000
205	2021-05-14	371.0	372.8999938964844	370.1600036621094	371.6099853515625	366.850341796875	757100
206	2021-05-17	372.5	374.67999267578125	371.3599853515625	372.8699951171875	368.0942077636719	648900
207	2021-05-18	371.8699951171875	373.7099914550781	368.5199890136719	368.6199951171875	363.89862060546875	735900
208	2021-05-19	368.2799987792969	371.0	363.5199890136719	370.8999938964844	366.1494140625	685300
209	2021-05-20	371.1700134277344	374.29998779296875	371.1099853515625	371.9599914550781	367.19586181640625	786800
210	2021-05-21	372.5400085449219	377.0199890136719	369.239990234375	370.4599914550781	365.7150573730469	682500
211	2021-05-24	372.70001220703125	373.9700012207031	368.55999755859375	372.17999267578125	367.4130554199219	570600
212	2021-05-25	372.5299987792969	374.3800048828125	369.3299865722656	369.989990234375	365.2510986328125	680300
213	2021-05-26	369.3299865722656	370.3500061035156	365.3999938964844	366.7200012207031	362.0229797363281	697100
214	2021-05-27	370.2900085449219	371.239990234375	366.0199890136719	370.4599914550781	365.7150573730469	997200
215	2021-05-28	369.2699890136719	370.4599914550781	365.4800109863281	365.8699951171875	362.7210693359375	575700
216	2021-06-01	369.2200012207031	370.04998779296875	365.2300109863281	365.6199951171875	362.47320556640625	764200
217	2021-06-02	365.6199951171875	369.69000244140625	364.739990234375	367.2099914550781	364.0495300292969	495800
218	2021-06-03	367.010009765625	367.3800048828125	364.489990234375	366.510009765625	363.3555603027344	779400
219	2021-06-04	373.8299865722656	379.0299987792969	372.95001220703125	377.510009765625	374.2608642578125	1319300
220	2021-06-07	376.3999938964844	378.0	370.2699890136719	371.8399963378906	368.6396484375	1125200
221	2021-06-08	372.0400085449219	372.8699951171875	368.1300048828125	371.1099853515625	367.91595458984375	613200
222	2021-06-09	371.1099853515625	372.9700012207031	368.6400146484375	372.6000061035156	369.3931579589844	689600
223	2021-06-10	375.0	375.6600036621094	370.8999938964844	372.510009765625	369.30389404296875	741400
224	2021-06-11	373.8800048828125	375.54998779296875	370.20001220703125	375.05999755859375	371.83197021484375	636200
225	2021-06-14	372.45001220703125	373.0899963378906	369.4100036621094	372.2300109863281	369.0263366699219	865500
226	2021-06-15	375.3999938964844	377.3699951171875	373.7699890136719	375.0	371.7724609375	687000
227	2021-06-16	378.17999267578125	378.17999267578125	371.6499938964844	372.2099914550781	369.0065002441406	883400
228	2021-06-17	373.239990234375	373.8900146484375	366.20001220703125	368.70001220703125	365.5267028808594	737000
229	2021-06-18	365.9200134277344	370.239990234375	365.239990234375	367.19000244140625	364.0296936035156	2387100
230	2021-06-21	369.79998779296875	374.5799865722656	368.3999938964844	373.2900085449219	370.07720947265625	893800
231	2021-06-22	374.3800048828125	374.3800048828125	371.07000732421875	372.57000732421875	369.3634033203125	491600
232	2021-06-23	372.5899963378906	372.5899963378906	368.1099853515625	370.2799987792969	367.09307861328125	709800
233	2021-06-24	372.05999755859375	372.05999755859375	367.5400085449219	369.67999267578125	366.49822998046875	644900
234	2021-06-25	369.0	375.4100036621094	368.05999755859375	373.30999755859375	370.0970153808594	2930400
235	2021-06-28	373.3900146484375	373.3900146484375	368.3500061035156	370.2099914550781	367.023681640625	565000
236	2021-06-29	369.80999755859375	371.239990234375	360.0	360.30999755859375	357.20892333984375	1151300
237	2021-06-30	361.29998779296875	364.9100036621094	361.29998779296875	363.42999267578125	360.3020324707031	613900
238	2021-07-01	364.5299987792969	367.9599914550781	363.3900146484375	367.6199951171875	364.4559631347656	449400
239	2021-07-02	367.9200134277344	371.05999755859375	365.30999755859375	369.20001220703125	366.02239990234375	338000
240	2021-07-06	368.0299987792969	368.44000244140625	362.75	367.6499938964844	364.4857177734375	603300
241	2021-07-07	367.3399963378906	372.05999755859375	365.79998779296875	371.260009765625	368.0646667480469	545500
242	2021-07-08	368.8999938964844	371.989990234375	367.94000244140625	369.94000244140625	366.75604248046875	402700
243	2021-07-09	372.4800109863281	373.510009765625	369.3800048828125	371.82000732421875	368.6198425292969	357400
244	2021-07-12	370.1600036621094	372.45001220703125	368.2900085449219	370.3299865722656	367.14263916015625	450300
245	2021-07-13	370.6000061035156	373.9800109863281	367.2900085449219	367.3900146484375	364.2279968261719	707400
246	2021-07-14	367.3599853515625	368.45001220703125	363.6199951171875	363.94000244140625	360.80767822265625	1044400
247	2021-07-15	362.3399963378906	365.7200012207031	361.7099914550781	364.1199951171875	360.9861145019531	491000
248	2021-07-16	365.4200134277344	365.9800109863281	361.3399963378906	362.80999755859375	359.6873779296875	778800
249	2021-07-19	361.3699951171875	362.32000732421875	350.6400146484375	355.0	351.9446105957031	866700
250	2021-07-20	355.6400146484375	362.739990234375	355.6400146484375	359.9700012207031	356.871826171875	911300
251	2021-07-21	361.0899963378906	363.32000732421875	359.8900146484375	361.4599914550781	358.3489990234375	632500
252	2021-07-22	360.79998779296875	361.04998779296875	358.2900085449219	359.260009765625	356.16796875	549500
253	2021-07-23	360.6099853515625	361.70001220703125	358.760009765625	361.30999755859375	358.2003173828125	478400
254	2021-07-26	357.9200134277344	359.44000244140625	355.29998779296875	358.260009765625	355.1765441894531	715800
255	2021-07-27	358.5199890136719	365.05999755859375	358.4700012207031	362.20001220703125	359.0826721191406	573100
256	2021-07-28	363.4700012207031	364.989990234375	359.8500061035156	360.1099853515625	357.0106201171875	564400
257	2021-07-29	362.80999755859375	369.8399963378906	362.80999755859375	365.6600036621094	362.5128479003906	1015700
258	2021-07-30	364.6300048828125	366.3800048828125	362.2099914550781	363.0199890136719	359.8955993652344	645200
259	2021-08-02	363.82000732421875	367.3599853515625	361.7099914550781	361.8399963378906	358.7257385253906	396700
260	2021-08-03	361.3500061035156	365.6199951171875	358.6600036621094	364.44000244140625	361.3033447265625	666200
261	2021-08-04	362.8500061035156	364.0	356.510009765625	357.25	354.17523193359375	641800
262	2021-08-05	358.6499938964844	359.4100036621094	357.0	358.7200012207031	355.6325988769531	351300
263	2021-08-06	359.8599853515625	362.9700012207031	359.8599853515625	362.1099853515625	358.993408203125	361100
264	2021-08-09	361.7200012207031	361.7200012207031	359.70001220703125	360.989990234375	357.8830261230469	356500
265	2021-08-10	360.2200012207031	363.0299987792969	358.8699951171875	362.67999267578125	359.5585021972656	642600
266	2021-08-11	363.79998779296875	367.30999755859375	362.25	366.1000061035156	362.9490966796875	331200
267	2021-08-12	367.3500061035156	367.3500061035156	361.0	363.8599853515625	360.72833251953125	570400
268	2021-08-13	363.8800048828125	365.30999755859375	362.7300109863281	363.1099853515625	359.98480224609375	372100
269	2021-08-16	362.4599914550781	368.82000732421875	359.54998779296875	368.6199951171875	365.4473876953125	679900
270	2021-08-17	369.0299987792969	371.760009765625	365.9100036621094	368.6300048828125	365.4573059082031	924700
271	2021-08-18	366.5199890136719	367.5299987792969	363.0299987792969	363.1600036621094	360.0343933105469	411700
272	2021-08-19	362.1499938964844	365.0	359.8800048828125	361.0899963378906	357.982177734375	468100
273	2021-08-20	360.2099914550781	364.6700134277344	359.260009765625	363.0	359.875732421875	496000
274	2021-08-23	365.0	365.1700134277344	362.6600036621094	362.9200134277344	359.7964782714844	474400
275	2021-08-24	364.45001220703125	364.45001220703125	362.2699890136719	362.7699890136719	359.6477355957031	318800
276	2021-08-25	362.95001220703125	364.4200134277344	361.6600036621094	362.6600036621094	359.5386962890625	416600
277	2021-08-26	362.1300048828125	367.0400085449219	360.7799987792969	366.760009765625	363.6033935546875	739600
278	2021-08-27	367.0899963378906	368.4599914550781	363.54998779296875	364.8399963378906	363.2549133300781	553700
279	2021-08-30	364.75	369.29998779296875	363.9100036621094	367.6199951171875	366.0228271484375	541100
280	2021-08-31	367.3699951171875	367.9100036621094	364.1400146484375	367.70001220703125	366.1025085449219	782300
281	2021-09-01	367.8900146484375	367.8900146484375	364.6000061035156	364.9800109863281	363.3943176269531	508300
282	2021-09-02	365.0	368.3999938964844	365.0	368.29998779296875	366.69989013671875	665600
283	2021-09-03	367.760009765625	368.2699890136719	365.42999267578125	365.92999267578125	364.3401794433594	379400
284	2021-09-07	363.5400085449219	365.5199890136719	358.57000732421875	358.8800048828125	357.3208312988281	869100
285	2021-09-08	358.7699890136719	362.489990234375	358.3900146484375	360.3999938964844	358.8341979980469	560100
286	2021-09-09	360.3299865722656	361.7900085449219	356.70001220703125	356.7799987792969	355.2299499511719	1259200
287	2021-09-10	357.8500061035156	358.1099853515625	352.8599853515625	354.1000061035156	352.56158447265625	669300
288	2021-09-13	355.739990234375	357.54998779296875	349.760009765625	353.70001220703125	352.163330078125	647800
289	2021-09-14	355.05999755859375	355.82000732421875	349.1099853515625	351.7300109863281	350.201904296875	848300
290	2021-09-15	352.010009765625	357.20001220703125	351.42999267578125	355.739990234375	354.1944580078125	611500
291	2021-09-16	356.760009765625	357.1099853515625	349.260009765625	349.6600036621094	348.140869140625	584300
292	2021-09-17	350.8800048828125	355.75	347.0199890136719	350.239990234375	348.7183532714844	1901700
293	2021-09-20	346.9700012207031	351.6499938964844	345.1600036621094	348.80999755859375	347.2945556640625	634800
294	2021-09-21	348.8299865722656	350.3500061035156	344.8900146484375	345.1400146484375	343.6405334472656	535200
295	2021-09-22	347.0299987792969	350.4700012207031	345.82000732421875	348.5199890136719	347.0058288574219	585700
296	2021-09-23	351.0899963378906	352.79998779296875	348.25	350.9100036621094	349.38543701171875	845100
297	2021-09-24	352.1600036621094	357.1400146484375	351.6199951171875	355.70001220703125	354.1546325683594	608700
298	2021-09-27	356.6400146484375	361.3299865722656	356.6400146484375	357.2099914550781	355.6580505371094	613100
299	2021-09-28	356.7099914550781	361.0	356.3999938964844	358.29998779296875	356.7433166503906	767200
300	2021-09-29	358.7799987792969	366.0	355.80999755859375	362.9800109863281	361.40301513671875	762300
301	2021-09-30	363.5899963378906	364.6400146484375	359.8900146484375	360.1499938964844	358.5852966308594	981600
302	2021-10-01	361.7300109863281	362.8900146484375	356.4800109863281	360.9200134277344	359.3519592285156	587800
303	2021-10-04	361.6499938964844	367.2900085449219	361.489990234375	365.6700134277344	364.0813293457031	893800
304	2021-10-05	365.3800048828125	371.2699890136719	363.79998779296875	369.8800048828125	368.2730407714844	569700
305	2021-10-06	368.70001220703125	377.4700012207031	366.57000732421875	377.32000732421875	375.6806945800781	839900
306	2021-10-07	378.0	383.8500061035156	378.0	382.70001220703125	381.037353515625	696200
307	2021-10-08	383.2200012207031	390.94000244140625	382.0199890136719	389.7200012207031	388.0268249511719	690300
308	2021-10-11	390.0400085449219	396.5799865722656	387.8399963378906	393.1600036621094	391.4518737792969	790200
309	2021-10-12	392.6199951171875	394.6499938964844	389.0899963378906	390.07000732421875	388.37530517578125	715100
310	2021-10-13	389.4800109863281	389.9200134277344	383.5799865722656	388.70001220703125	387.0112609863281	671100
311	2021-10-14	390.29998779296875	392.82000732421875	388.94000244140625	389.94000244140625	388.2458801269531	514700
312	2021-10-15	391.0799865722656	396.7200012207031	391.0799865722656	395.3599853515625	393.6423034667969	665000
313	2021-10-18	393.8999938964844	396.82000732421875	392.5400085449219	393.8900146484375	392.1787414550781	422500
314	2021-10-19	395.57000732421875	399.3299865722656	392.8299865722656	399.29998779296875	397.565185546875	445800
315	2021-10-20	398.739990234375	402.010009765625	397.510009765625	400.8800048828125	399.1383361816406	340300
316	2021-10-21	400.0	403.3599853515625	396.9700012207031	402.7699890136719	401.0201110839844	398800
317	2021-10-22	403.69000244140625	406.30999755859375	400.3699951171875	406.2099914550781	404.4451904296875	524000
318	2021-10-25	405.6199951171875	408.0299987792969	403.57000732421875	406.6199951171875	404.8533935546875	473900
319	2021-10-26	394.6099853515625	398.75	392.67999267578125	396.57000732421875	394.8470764160156	1590200
320	2021-10-27	395.1600036621094	396.0400085449219	387.4700012207031	388.1499938964844	386.4636535644531	1009200
321	2021-10-28	380.55999755859375	381.3500061035156	354.1499938964844	358.6400146484375	357.0818786621094	2011200
322	2021-10-29	352.0	359.6600036621094	352.0	357.2200012207031	355.66802978515625	1351100
323	2021-11-01	357.0	360.79998779296875	352.9200134277344	354.8500061035156	353.3083190917969	777800
324	2021-11-02	357.0	358.2699890136719	350.3399963378906	353.20001220703125	351.6654968261719	933300
325	2021-11-03	350.0199890136719	354.75	349.5	354.1099853515625	352.571533203125	675300
326	2021-11-04	353.2699890136719	359.5400085449219	353.2699890136719	356.6600036621094	355.1104736328125	988900
327	2021-11-05	361.0	366.5400085449219	358.5299987792969	364.3699951171875	362.7869567871094	1105800
328	2021-11-08	365.0	365.4599914550781	360.3599853515625	363.2699890136719	361.6917419433594	523900
329	2021-11-09	363.70001220703125	365.95001220703125	360.6300048828125	364.5199890136719	362.9363098144531	550400
330	2021-11-10	363.7900085449219	366.8999938964844	361.3699951171875	362.1000061035156	360.5268249511719	562500
331	2021-11-11	361.04998779296875	361.6000061035156	357.0	359.94000244140625	358.376220703125	475400
332	2021-11-12	359.6099853515625	360.8800048828125	358.3800048828125	359.6499938964844	358.08746337890625	493300
333	2021-11-15	360.5	361.5899963378906	359.2699890136719	360.0	358.4359436035156	961600
334	2021-11-16	360.4599914550781	361.2300109863281	354.57000732421875	354.6000061035156	353.0594177246094	801100
335	2021-11-17	355.44000244140625	356.7799987792969	353.760009765625	353.9599914550781	352.42218017578125	784800
336	2021-11-18	354.3599853515625	354.3599853515625	345.8999938964844	351.4200134277344	349.89324951171875	1438900
337	2021-11-19	351.6300048828125	354.5	347.69000244140625	353.1300048828125	351.5957946777344	789000
338	2021-11-22	354.44000244140625	365.3399963378906	353.3299865722656	363.1499938964844	361.572265625	943000
339	2021-11-23	363.5899963378906	368.25	362.010009765625	364.2099914550781	362.6276550292969	776000
340	2021-11-24	364.3900146484375	368.29998779296875	360.79998779296875	361.3699951171875	359.79998779296875	607000
341	2021-11-26	352.7900085449219	357.2900085449219	351.7300109863281	353.9800109863281	353.9800109863281	524200
342	2021-11-29	355.32000732421875	358.79998779296875	352.6300048828125	356.3900146484375	356.3900146484375	532700
343	2021-11-30	354.1099853515625	354.7900085449219	348.3299865722656	348.79998779296875	348.79998779296875	1276200
344	2021-12-01	349.6199951171875	352.9200134277344	345.9100036621094	345.9800109863281	345.9800109863281	712000
345	2021-12-02	348.44000244140625	355.79998779296875	347.8699951171875	352.57000732421875	352.57000732421875	700700
346	2021-12-03	352.6000061035156	358.1600036621094	352.6000061035156	357.8399963378906	357.8399963378906	746400