Volt/voltron/data/NSC.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	187.00999450683594	188.36000061035156	186.6199951171875	187.00999450683594	182.4436492919922	1099300
3	2020-07-27	186.47000122070312	190.74000549316406	185.1699981689453	189.92999267578125	185.29234313964844	1418300
4	2020-07-28	189.3300018310547	189.91000366210938	184.2100067138672	185.10000610351562	180.58030700683594	1850700
5	2020-07-29	188.07000732421875	193.8800048828125	185.19000244140625	192.82000732421875	188.11181640625	2315500
6	2020-07-30	190.9600067138672	191.0800018310547	186.14999389648438	188.8699951171875	184.2582550048828	1631700
7	2020-07-31	190.9600067138672	193.22000122070312	184.9199981689453	192.2100067138672	187.51670837402344	1746200
8	2020-08-03	192.3800048828125	193.17999267578125	188.55999755859375	190.47000122070312	185.81918334960938	1224300
9	2020-08-04	189.4600067138672	192.5500030517578	189.02999877929688	192.38999938964844	187.69229125976562	1319900
10	2020-08-05	193.92999267578125	194.72999572753906	192.2100067138672	193.05999755859375	188.345947265625	1129900
11	2020-08-06	191.77999877929688	196.39999389648438	191.5399932861328	195.77000427246094	191.92422485351562	1388400
12	2020-08-07	195.07000732421875	199.35000610351562	195.07000732421875	198.99000549316406	195.08099365234375	1375400
13	2020-08-10	201.0	204.61000061035156	200.42999267578125	204.5	200.48272705078125	1942700
14	2020-08-11	206.77000427246094	211.72000122070312	205.77999877929688	206.0800018310547	202.0316925048828	1891800
15	2020-08-12	207.0	208.35000610351562	204.80999755859375	204.85000610351562	200.8258514404297	1397200
16	2020-08-13	203.77000427246094	205.1699981689453	203.1199951171875	204.3800048828125	200.36509704589844	806900
17	2020-08-14	204.25	208.3000030517578	203.4499969482422	206.61000061035156	202.55128479003906	977800
18	2020-08-17	207.33999633789062	209.9600067138672	206.61000061035156	208.35000610351562	204.25711059570312	998900
19	2020-08-18	208.9499969482422	209.24000549316406	205.58999633789062	206.3300018310547	202.27676391601562	934900
20	2020-08-19	207.25	207.8699951171875	205.32000732421875	205.39999389648438	201.3650360107422	800100
21	2020-08-20	204.0800018310547	207.44000244140625	203.1300048828125	206.22999572753906	202.1787567138672	770700
22	2020-08-21	206.30999755859375	209.7100067138672	205.1300048828125	208.92999267578125	204.82568359375	1573400
23	2020-08-24	212.1199951171875	212.33999633789062	209.72999572753906	212.22000122070312	208.0510711669922	763600
24	2020-08-25	212.5	214.27999877929688	211.52000427246094	213.6199951171875	209.423583984375	1099200
25	2020-08-26	212.52999877929688	214.35000610351562	211.00999450683594	213.0800018310547	208.8941650390625	829800
26	2020-08-27	213.22999572753906	214.52000427246094	212.22000122070312	212.85000610351562	208.668701171875	750600
27	2020-08-28	213.4499969482422	215.3699951171875	212.5800018310547	215.02999877929688	210.80589294433594	677500
28	2020-08-31	214.83999633789062	217.0	212.33999633789062	212.52999877929688	208.35499572753906	1151000
29	2020-09-01	212.42999267578125	215.85000610351562	210.72000122070312	215.3000030517578	211.07058715820312	973700
30	2020-09-02	215.05999755859375	216.52999877929688	213.0399932861328	214.36000061035156	210.1490478515625	1855100
31	2020-09-03	217.00999450683594	217.00999450683594	209.1300048828125	210.58999633789062	206.45309448242188	1485400
32	2020-09-04	212.66000366210938	214.0	206.92999267578125	209.10000610351562	204.99237060546875	1357200
33	2020-09-08	207.8800048828125	209.35000610351562	205.5399932861328	206.75	202.6885528564453	1566900
34	2020-09-09	208.72999572753906	215.52999877929688	208.16000366210938	212.3000030517578	208.1295166015625	3595500
35	2020-09-10	212.9199981689453	215.0	211.77999877929688	213.1699981689453	208.98240661621094	1303700
36	2020-09-11	213.99000549316406	219.1300048828125	213.77999877929688	217.5500030517578	213.27638244628906	1720800
37	2020-09-14	219.5399932861328	221.47000122070312	218.75	220.2899932861328	215.96255493164062	1516400
38	2020-09-15	220.5	222.97999572753906	219.4600067138672	222.02999877929688	217.66836547851562	926100
39	2020-09-16	224.0399932861328	224.99000549316406	220.64999389648438	220.91000366210938	216.5703887939453	1121900
40	2020-09-17	217.72999572753906	224.67999267578125	215.07000732421875	222.94000244140625	218.5605010986328	1070300
41	2020-09-18	222.49000549316406	224.3000030517578	220.17999267578125	221.02999877929688	216.68798828125	1770000
42	2020-09-21	217.1999969482422	218.60000610351562	210.82000732421875	214.30999755859375	210.1000213623047	1279700
43	2020-09-22	215.24000549316406	217.19000244140625	214.4199981689453	216.38999938964844	212.13914489746094	973100
44	2020-09-23	217.7100067138672	220.3300018310547	211.89999389648438	213.42999267578125	209.2373046875	1475400
45	2020-09-24	213.17999267578125	217.25999450683594	211.36000061035156	214.42999267578125	210.2176513671875	939000
46	2020-09-25	215.11000061035156	219.67999267578125	214.42999267578125	219.16000366210938	214.854736328125	946900
47	2020-09-28	221.91000366210938	222.82000732421875	219.8000030517578	221.02000427246094	216.67819213867188	1129900
48	2020-09-29	220.5	221.49000549316406	215.8000030517578	215.80999755859375	211.570556640625	1535900
49	2020-09-30	217.52999877929688	219.0	212.85000610351562	213.99000549316406	209.7863006591797	1669500
50	2020-10-01	215.72999572753906	215.83999633789062	210.5	211.85000610351562	207.68836975097656	1457500
51	2020-10-02	208.97999572753906	216.00999450683594	208.1699981689453	212.66000366210938	208.48245239257812	2294700
52	2020-10-05	215.50999450683594	216.58999633789062	214.2899932861328	215.16000366210938	210.93333435058594	1173300
53	2020-10-06	216.91000366210938	218.25999450683594	213.22999572753906	213.52000427246094	209.32553100585938	987700
54	2020-10-07	214.38999938964844	218.47000122070312	214.38999938964844	216.86000061035156	212.5999298095703	878500
55	2020-10-08	219.57000732421875	220.72000122070312	213.55999755859375	216.38999938964844	212.13914489746094	1584200
56	2020-10-09	219.5	219.6199951171875	216.24000549316406	218.38999938964844	214.09986877441406	730200
57	2020-10-12	219.85000610351562	221.3800048828125	216.92999267578125	217.22999572753906	212.962646484375	1265900
58	2020-10-13	217.0	219.2100067138672	214.4499969482422	214.97999572753906	210.75685119628906	788200
59	2020-10-14	215.97999572753906	219.17999267578125	215.9199981689453	217.35000610351562	213.08030700683594	908200
60	2020-10-15	214.14999389648438	219.77000427246094	213.75999450683594	219.35000610351562	215.041015625	938400
61	2020-10-16	220.5800018310547	221.3800048828125	217.2899932861328	218.75	214.45278930664062	866200
62	2020-10-19	218.55999755859375	219.82000732421875	213.3800048828125	213.6699981689453	209.47259521484375	1056400
63	2020-10-20	214.3000030517578	218.8699951171875	214.1199951171875	215.8699951171875	211.62937927246094	594600
64	2020-10-21	214.5	216.08999633789062	212.50999450683594	212.55999755859375	208.3843994140625	1349100
65	2020-10-22	213.11000061035156	216.58999633789062	211.6699981689453	213.1300048828125	208.94320678710938	1219400
66	2020-10-23	213.5	216.27000427246094	213.5	215.39999389648438	211.16859436035156	801300
67	2020-10-26	212.57000732421875	212.61000061035156	208.9199981689453	210.66000366210938	206.52174377441406	1158100
68	2020-10-27	210.83999633789062	210.83999633789062	203.35000610351562	203.63999938964844	199.6396484375	1771200
69	2020-10-28	197.42999267578125	201.50999450683594	196.14999389648438	198.11000061035156	194.21824645996094	2077700
70	2020-10-29	197.77000427246094	208.4499969482422	197.77000427246094	205.6199951171875	201.58071899414062	2082700
71	2020-10-30	204.4499969482422	209.19000244140625	204.4499969482422	209.1199951171875	205.011962890625	2214300
72	2020-11-02	211.83999633789062	215.13999938964844	208.88999938964844	215.05999755859375	210.8352813720703	1740300
73	2020-11-03	217.82000732421875	224.8800048828125	217.13999938964844	223.5	219.10948181152344	2096500
74	2020-11-04	225.4199981689453	229.27999877929688	220.75	220.7899932861328	216.4527130126953	1967700
75	2020-11-05	222.6699981689453	228.14999389648438	222.2899932861328	225.7899932861328	222.30093383789062	1305900
76	2020-11-06	224.39999389648438	225.57000732421875	222.60000610351562	223.16000366210938	219.71156311035156	906000
77	2020-11-09	235.9499969482422	243.82000732421875	228.91000366210938	230.4199981689453	226.85939025878906	1842600
78	2020-11-10	231.7100067138672	236.47999572753906	229.33999633789062	236.17999267578125	232.5303955078125	1691200
79	2020-11-11	239.02000427246094	239.02000427246094	230.92999267578125	233.08999633789062	229.48812866210938	1272000
80	2020-11-12	232.2100067138672	233.52000427246094	228.8300018310547	230.66000366210938	227.09568786621094	974000
81	2020-11-13	231.0399932861328	239.9600067138672	231.0399932861328	239.25999450683594	235.5627899169922	1950100
82	2020-11-16	241.33999633789062	247.25	240.7100067138672	246.77000427246094	242.95672607421875	1382300
83	2020-11-17	244.3300018310547	245.7899932861328	241.3300018310547	245.63999938964844	241.84420776367188	900200
84	2020-11-18	245.50999450683594	247.97999572753906	241.80999755859375	241.8699951171875	238.1324462890625	1240200
85	2020-11-19	240.94000244140625	242.7899932861328	237.75	242.10000610351562	238.35890197753906	959500
86	2020-11-20	242.14999389648438	243.8699951171875	240.25	240.8000030517578	237.07899475097656	810200
87	2020-11-23	243.3300018310547	244.4499969482422	239.74000549316406	242.85000610351562	239.09732055664062	1601500
88	2020-11-24	245.25999450683594	245.92999267578125	241.3699951171875	242.52000427246094	238.77243041992188	1241600
89	2020-11-25	242.5500030517578	242.72000122070312	238.4600067138672	241.4600067138672	237.72879028320312	1340900
90	2020-11-27	242.52999877929688	244.02000427246094	240.72000122070312	242.72000122070312	238.9693145751953	537200
91	2020-11-30	241.83999633789062	244.49000549316406	236.77999877929688	237.02000427246094	233.35740661621094	2149000
92	2020-12-01	240.39999389648438	243.3699951171875	238.39999389648438	238.75	235.0606689453125	1822900
93	2020-12-02	237.8800048828125	241.0	237.49000549316406	239.6699981689453	235.96646118164062	1180100
94	2020-12-03	241.0500030517578	242.22999572753906	236.60000610351562	237.14999389648438	233.48538208007812	1308700
95	2020-12-04	237.69000244140625	240.3800048828125	237.69000244140625	240.19000244140625	236.47842407226562	906200
96	2020-12-07	239.0	240.1999969482422	237.1300048828125	239.05999755859375	235.36585998535156	904300
97	2020-12-08	237.38999938964844	239.6699981689453	237.02000427246094	238.6699981689453	234.9818878173828	932500
98	2020-12-09	238.4600067138672	241.5800018310547	238.0399932861328	240.86000061035156	237.1380615234375	972000
99	2020-12-10	239.0	240.3300018310547	235.86000061035156	236.5	232.84544372558594	1212100
100	2020-12-11	234.88999938964844	237.3000030517578	234.35000610351562	235.25	231.61476135253906	1161200
101	2020-12-14	236.97999572753906	237.0399932861328	228.89999389648438	229.25	225.7074737548828	2004900
102	2020-12-15	231.08999633789062	232.07000732421875	227.77000427246094	229.8000030517578	226.2489776611328	1205900
103	2020-12-16	230.19000244140625	230.72000122070312	226.69000244140625	228.6999969482422	225.16595458984375	1081800
104	2020-12-17	230.1199951171875	231.00999450683594	227.99000549316406	230.69000244140625	227.12522888183594	1097100
105	2020-12-18	230.75	233.02999877929688	228.82000732421875	232.38999938964844	228.7989501953125	2162200
106	2020-12-21	228.24000549316406	231.63999938964844	226.08999633789062	230.13999938964844	226.58372497558594	891600
107	2020-12-22	229.75999450683594	232.50999450683594	229.52000427246094	230.5	226.9381561279297	806200
108	2020-12-23	231.9199981689453	234.1999969482422	230.5	233.1199951171875	229.51766967773438	1209200
109	2020-12-24	233.22000122070312	234.94000244140625	231.6300048828125	234.38999938964844	230.76803588867188	383100
110	2020-12-28	236.22000122070312	238.47000122070312	235.19000244140625	236.7100067138672	233.0522003173828	785100
111	2020-12-29	236.92999267578125	238.3699951171875	232.4499969482422	233.99000549316406	230.37423706054688	929900
112	2020-12-30	234.33999633789062	236.94000244140625	234.0	235.97999572753906	232.3334503173828	665900
113	2020-12-31	236.4499969482422	238.0500030517578	234.38999938964844	237.61000061035156	233.9382781982422	698300
114	2021-01-04	238.30999755859375	239.82000732421875	231.17999267578125	233.44000244140625	229.83273315429688	1558300
115	2021-01-05	233.0	237.5800018310547	232.8300018310547	235.7100067138672	232.06765747070312	1368500
116	2021-01-06	235.5399932861328	244.5500030517578	235.5399932861328	243.35000610351562	239.589599609375	1199400
117	2021-01-07	245.0	250.02999877929688	244.3000030517578	249.85000610351562	245.98915100097656	1350700
118	2021-01-08	250.77000427246094	257.70001220703125	248.77999877929688	254.0399932861328	250.11439514160156	1563200
119	2021-01-11	252.22999572753906	256.70001220703125	252.0	254.3699951171875	250.4392852783203	832200
120	2021-01-12	253.83999633789062	257.8599853515625	252.0500030517578	256.44000244140625	252.47732543945312	1015300
121	2021-01-13	257.8599853515625	258.1700134277344	252.88999938964844	254.47999572753906	250.54762268066406	1029600
122	2021-01-14	254.82000732421875	256.05999755859375	251.8800048828125	252.4600067138672	248.55882263183594	690000
123	2021-01-15	250.61000061035156	253.24000549316406	248.10000610351562	252.9499969482422	249.04124450683594	1065500
124	2021-01-19	254.39999389648438	256.4599914550781	249.52999877929688	249.83999633789062	245.9792938232422	1038000
125	2021-01-20	250.9499969482422	253.91000366210938	247.8800048828125	253.42999267578125	249.51380920410156	1077000
126	2021-01-21	250.7100067138672	251.91000366210938	245.1300048828125	245.36000061035156	241.5685272216797	1148000
127	2021-01-22	245.02999877929688	245.6300048828125	240.67999267578125	244.22000122070312	240.44615173339844	1205500
128	2021-01-25	242.25999450683594	246.47999572753906	240.0800018310547	245.9600067138672	242.15927124023438	1300700
129	2021-01-26	246.88999938964844	247.13999938964844	237.44000244140625	238.08999633789062	234.41087341308594	1194900
130	2021-01-27	234.2100067138672	241.0800018310547	230.14999389648438	235.63999938964844	231.9987335205078	1708600
131	2021-01-28	239.10000610351562	245.10000610351562	234.38999938964844	241.7899932861328	238.05368041992188	1297500
132	2021-01-29	239.42999267578125	242.33999633789062	236.10000610351562	236.6199951171875	232.96356201171875	1413100
133	2021-02-01	238.24000549316406	241.11000061035156	237.9199981689453	239.91000366210938	236.2027587890625	928800
134	2021-02-02	241.0	248.22000122070312	240.72000122070312	246.35000610351562	242.54324340820312	1277100
135	2021-02-03	246.74000549316406	247.7899932861328	244.52000427246094	246.25	242.44479370117188	813200
136	2021-02-04	246.36000061035156	248.57000732421875	243.77000427246094	245.57000732421875	242.751220703125	1225500
137	2021-02-05	247.33999633789062	249.5399932861328	245.6300048828125	245.66000366210938	242.84019470214844	972400
138	2021-02-08	246.0800018310547	246.39999389648438	240.77999877929688	243.8000030517578	241.0015411376953	919400
139	2021-02-09	244.07000732421875	247.07000732421875	241.64999389648438	245.82000732421875	242.99835205078125	820500
140	2021-02-10	246.88999938964844	247.9600067138672	244.22999572753906	245.2899932861328	242.47442626953125	747400
141	2021-02-11	245.60000610351562	249.41000366210938	244.88999938964844	248.91000366210938	246.05288696289062	997300
142	2021-02-12	248.35000610351562	255.97999572753906	248.13999938964844	254.83999633789062	251.91481018066406	1303100
143	2021-02-16	256.3299865722656	258.3999938964844	254.25999450683594	256.3999938964844	253.4569091796875	1325000
144	2021-02-17	251.92999267578125	254.82000732421875	250.5399932861328	253.02999877929688	250.12559509277344	920800
145	2021-02-18	251.11000061035156	252.61000061035156	247.05999755859375	251.7100067138672	248.82073974609375	938500
146	2021-02-19	252.88999938964844	258.92999267578125	252.5	258.0299987792969	255.0681915283203	976100
147	2021-02-22	257.5	262.07000732421875	256.2099914550781	260.239990234375	257.2528076171875	1323400
148	2021-02-23	260.79998779296875	262.1700134277344	255.89999389648438	257.8900146484375	254.92982482910156	957600
149	2021-02-24	257.20001220703125	264.1099853515625	256.6099853515625	261.7799987792969	258.7751770019531	974000
150	2021-02-25	257.6600036621094	261.0400085449219	252.4199981689453	254.10000610351562	251.18331909179688	2629600
151	2021-02-26	255.27999877929688	257.2099914550781	251.41000366210938	252.05999755859375	249.16673278808594	1389300
152	2021-03-01	255.58999633789062	260.010009765625	254.8000030517578	257.8299865722656	254.8704833984375	1255300
153	2021-03-02	256.80999755859375	258.6400146484375	255.72999572753906	256.3800048828125	253.43714904785156	1708600
154	2021-03-03	255.60000610351562	257.17999267578125	253.6300048828125	254.11000061035156	251.1931915283203	1076600
155	2021-03-04	253.5	254.64999389648438	240.9600067138672	244.7100067138672	241.90110778808594	1873600
156	2021-03-05	247.22999572753906	257.20001220703125	243.16000366210938	256.0	253.06149291992188	1404800
157	2021-03-08	257.3299865722656	264.8599853515625	255.8300018310547	259.2200012207031	256.24456787109375	995400
158	2021-03-09	260.8800048828125	263.260009765625	258.9599914550781	259.1099853515625	256.1357727050781	1260900
159	2021-03-10	260.6099853515625	262.5799865722656	258.17999267578125	259.2900085449219	256.3137512207031	1468700
160	2021-03-11	260.760009765625	262.55999755859375	259.29998779296875	260.75	257.7569885253906	1008600
161	2021-03-12	262.30999755859375	264.3599853515625	261.29998779296875	261.44000244140625	258.4390869140625	861900
162	2021-03-15	261.3800048828125	261.5799865722656	255.8000030517578	260.2699890136719	257.282470703125	983900
163	2021-03-16	260.760009765625	260.8900146484375	254.19000244140625	256.3900146484375	253.44703674316406	1291400
164	2021-03-17	256.8900146484375	260.42999267578125	254.83999633789062	258.1600036621094	255.1967010498047	847600
165	2021-03-18	258.1600036621094	264.44000244140625	257.6400146484375	263.07000732421875	260.0503845214844	1110600
166	2021-03-19	262.8900146484375	263.70001220703125	258.6000061035156	260.4599914550781	257.4703369140625	2112400
167	2021-03-22	267.82000732421875	269.9599914550781	259.5799865722656	260.6199951171875	257.62847900390625	2261000
168	2021-03-23	258.6400146484375	263.79998779296875	258.3299865722656	260.2699890136719	257.282470703125	1260300
169	2021-03-24	261.1499938964844	267.1199951171875	261.1499938964844	264.30999755859375	261.276123046875	871100
170	2021-03-25	264.30999755859375	268.3399963378906	260.5199890136719	268.0	264.9237365722656	1201100
171	2021-03-26	268.57000732421875	273.05999755859375	267.04998779296875	272.9100036621094	269.7774353027344	940000
172	2021-03-29	272.4800109863281	273.8800048828125	268.57000732421875	270.989990234375	267.8794250488281	826300
173	2021-03-30	269.2799987792969	272.0	269.2799987792969	270.2900085449219	267.1874694824219	885600
174	2021-03-31	269.989990234375	271.8500061035156	268.20001220703125	268.5199890136719	265.43780517578125	1379000
175	2021-04-01	270.3500061035156	271.8599853515625	268.8399963378906	271.17999267578125	268.0672607421875	914800
176	2021-04-05	273.3399963378906	276.1000061035156	272.6499938964844	274.6300048828125	271.4776611328125	821500
177	2021-04-06	275.1600036621094	276.1499938964844	270.9599914550781	271.2200012207031	268.1067810058594	943200
178	2021-04-07	271.6199951171875	272.3599853515625	269.4800109863281	271.4800109863281	268.36383056640625	976600
179	2021-04-08	271.55999755859375	272.0299987792969	267.0400085449219	267.6700134277344	264.5975341796875	1331600
180	2021-04-09	268.8800048828125	272.5	267.1199951171875	272.489990234375	269.3622131347656	992400
181	2021-04-12	271.2799987792969	273.489990234375	271.1700134277344	271.54998779296875	268.4329833984375	917600
182	2021-04-13	270.25	271.0	267.57000732421875	270.3299865722656	267.22698974609375	752500
183	2021-04-14	271.1499938964844	273.2799987792969	270.489990234375	271.8399963378906	268.71966552734375	608400
184	2021-04-15	272.1099853515625	274.4599914550781	271.6499938964844	272.1400146484375	269.0162353515625	794500
185	2021-04-16	274.510009765625	274.79998779296875	269.9599914550781	270.8599853515625	267.75091552734375	1484200
186	2021-04-19	270.54998779296875	270.6700134277344	268.20001220703125	270.4599914550781	267.3554992675781	911800
187	2021-04-20	272.2699890136719	278.3699951171875	270.8599853515625	273.30999755859375	270.1728210449219	1385400
188	2021-04-21	272.80999755859375	282.7099914550781	272.67999267578125	280.4599914550781	277.24072265625	1685800
189	2021-04-22	278.70001220703125	283.510009765625	277.8699951171875	278.5400085449219	275.3427429199219	993700
190	2021-04-23	279.6300048828125	283.1199951171875	278.5899963378906	282.0	278.7630920410156	836400
191	2021-04-26	282.55999755859375	285.1199951171875	280.92999267578125	281.1400146484375	277.9129638671875	914200
192	2021-04-27	282.67999267578125	283.489990234375	280.6700134277344	281.8500061035156	278.6147766113281	1095700
193	2021-04-28	281.6700134277344	287.42999267578125	281.6700134277344	284.0899963378906	280.82904052734375	1119200
194	2021-04-29	287.20001220703125	287.20001220703125	280.0	280.70001220703125	277.47796630859375	1632700
195	2021-04-30	280.3699951171875	281.0899963378906	276.92999267578125	279.239990234375	276.0347595214844	1638900
196	2021-05-03	281.510009765625	284.8399963378906	281.3599853515625	283.05999755859375	279.8108825683594	813500
197	2021-05-04	282.6199951171875	288.07000732421875	282.17999267578125	287.67999267578125	284.3778381347656	1314600
198	2021-05-05	289.8399963378906	291.07000732421875	286.5199890136719	287.010009765625	283.715576171875	1163100
199	2021-05-06	287.010009765625	287.7699890136719	284.8800048828125	286.9700012207031	284.6579284667969	1093000
200	2021-05-07	287.8699951171875	290.260009765625	285.79998779296875	289.80999755859375	287.47503662109375	943600
201	2021-05-10	291.489990234375	295.1400146484375	290.2200012207031	290.3500061035156	288.01068115234375	933800
202	2021-05-11	288.29998779296875	289.95001220703125	285.0	286.6600036621094	284.35040283203125	1282500
203	2021-05-12	285.9599914550781	287.0400085449219	281.2300109863281	281.70001220703125	279.4303894042969	1209500
204	2021-05-13	282.7900085449219	287.8299865722656	282.4200134277344	287.010009765625	284.6976013183594	767500
205	2021-05-14	287.69000244140625	291.8399963378906	287.19000244140625	289.8299865722656	287.4948425292969	795900
206	2021-05-17	289.2699890136719	290.1499938964844	284.4599914550781	285.739990234375	283.43780517578125	993500
207	2021-05-18	286.4700012207031	286.7300109863281	280.0899963378906	280.2200012207031	277.9623107910156	1194300
208	2021-05-19	277.0	279.7300109863281	274.1700134277344	279.45001220703125	277.198486328125	840900
209	2021-05-20	279.1400146484375	279.8800048828125	275.8900146484375	276.9100036621094	274.678955078125	1508400
210	2021-05-21	278.5799865722656	280.95001220703125	276.6499938964844	277.3399963378906	275.10546875	1179300
211	2021-05-24	278.7300109863281	280.9800109863281	276.2300109863281	280.4800109863281	278.22021484375	1295400
212	2021-05-25	281.2300109863281	283.8800048828125	277.75	277.9599914550781	275.7204895019531	1451100
213	2021-05-26	277.9700012207031	283.1499938964844	276.92999267578125	279.6499938964844	277.3968811035156	921200
214	2021-05-27	281.989990234375	282.07000732421875	278.5400085449219	279.3299865722656	277.0794372558594	1422700
215	2021-05-28	279.79998779296875	281.7300109863281	279.0299987792969	280.8999938964844	278.63677978515625	911300
216	2021-06-01	283.32000732421875	284.2799987792969	281.1099853515625	281.44000244140625	279.1724548339844	868200
217	2021-06-02	281.95001220703125	282.0899963378906	278.739990234375	279.1300048828125	276.8810729980469	959800
218	2021-06-03	278.0	281.67999267578125	277.2099914550781	279.57000732421875	277.3175354003906	1170800
219	2021-06-04	281.04998779296875	281.2900085449219	277.67999267578125	279.29998779296875	277.0496826171875	845300
220	2021-06-07	280.0	280.0	274.79998779296875	274.82000732421875	272.6058044433594	927600
221	2021-06-08	274.7099914550781	276.6199951171875	271.1600036621094	275.4599914550781	273.2406311035156	1045000
222	2021-06-09	275.5400085449219	275.989990234375	273.6199951171875	273.760009765625	271.5543518066406	818400
223	2021-06-10	275.45001220703125	276.1600036621094	269.489990234375	270.1199951171875	267.94366455078125	1337900
224	2021-06-11	271.6099853515625	272.2799987792969	270.1099853515625	271.489990234375	269.3026123046875	1172100
225	2021-06-14	271.30999755859375	273.0	270.70001220703125	271.5199890136719	269.3323669433594	985000
226	2021-06-15	272.04998779296875	274.57000732421875	270.92999267578125	273.2300109863281	271.02862548828125	1169400
227	2021-06-16	273.2900085449219	273.3999938964844	270.6099853515625	271.3999938964844	269.2133483886719	1024000
228	2021-06-17	271.32000732421875	271.67999267578125	264.3800048828125	266.9200134277344	264.7694396972656	1189800
229	2021-06-18	263.5299987792969	264.80999755859375	261.30999755859375	261.42999267578125	259.32366943359375	1923100
230	2021-06-21	263.010009765625	266.6700134277344	263.010009765625	264.760009765625	262.6268615722656	1299600
231	2021-06-22	265.3599853515625	266.8999938964844	263.8500061035156	264.0799865722656	261.9523010253906	1271100
232	2021-06-23	264.8500061035156	265.6099853515625	262.79998779296875	263.20001220703125	261.07940673828125	1030700
233	2021-06-24	264.0199890136719	265.6400146484375	262.7799987792969	264.94000244140625	262.8053894042969	1184400
234	2021-06-25	266.0299987792969	267.8399963378906	265.260009765625	265.8500061035156	263.70806884765625	1452100
235	2021-06-28	266.6600036621094	266.70001220703125	263.0	263.510009765625	261.3869323730469	963800
236	2021-06-29	263.4800109863281	265.0	261.1499938964844	262.0899963378906	259.9783630371094	1658200
237	2021-06-30	262.7699890136719	265.7699890136719	262.2799987792969	265.4100036621094	263.2716064453125	1282900
238	2021-07-01	266.67999267578125	269.4200134277344	266.4599914550781	269.2799987792969	267.11041259765625	1192500
239	2021-07-02	269.3699951171875	271.8800048828125	268.6199951171875	270.9100036621094	268.727294921875	1433400
240	2021-07-06	270.1300048828125	271.2300109863281	265.4599914550781	269.3399963378906	267.1699523925781	1796800
241	2021-07-07	268.42999267578125	274.5199890136719	268.2900085449219	273.3500061035156	271.14764404296875	1354100
242	2021-07-08	265.2300109863281	267.2200012207031	253.11000061035156	253.77999877929688	251.7353057861328	3737800
243	2021-07-09	264.30999755859375	265.5299987792969	260.0	263.6400146484375	261.5158996582031	1880900
244	2021-07-12	261.17999267578125	262.9700012207031	259.7699890136719	261.7900085449219	259.6807861328125	1000700
245	2021-07-13	261.05999755859375	262.67999267578125	260.6499938964844	261.2799987792969	259.1748962402344	897700
246	2021-07-14	262.4599914550781	263.67999267578125	261.4200134277344	261.760009765625	259.6510314941406	1084000
247	2021-07-15	260.0	264.2200012207031	260.0	263.3999938964844	261.2778015136719	1310900
248	2021-07-16	264.0299987792969	264.29998779296875	260.4800109863281	260.54998779296875	258.45074462890625	1724700
249	2021-07-19	255.0	256.30999755859375	252.25	253.82000732421875	251.77499389648438	1343100
250	2021-07-20	254.2899932861328	258.489990234375	254.2899932861328	256.8299865722656	254.76072692871094	995300
251	2021-07-21	258.010009765625	261.6300048828125	258.010009765625	260.6499938964844	258.5499572753906	1346800
252	2021-07-22	265.1700134277344	266.3800048828125	263.07000732421875	263.8999938964844	261.7737731933594	1303000
253	2021-07-23	264.3999938964844	266.489990234375	263.8299865722656	265.32000732421875	263.1823425292969	1039900
254	2021-07-26	264.7799987792969	267.0899963378906	263.3500061035156	265.2799987792969	263.1426696777344	899900
255	2021-07-27	263.19000244140625	266.8999938964844	262.010009765625	262.92999267578125	260.81158447265625	982900
256	2021-07-28	262.7099914550781	263.5799865722656	253.6999969482422	256.9200134277344	254.85003662109375	1507800
257	2021-07-29	257.6099853515625	260.3800048828125	255.89999389648438	256.0400085449219	253.97711181640625	1011000
258	2021-07-30	255.77999877929688	257.8900146484375	255.10000610351562	257.8299865722656	255.75267028808594	1044700
259	2021-08-02	259.0799865722656	261.3699951171875	255.41000366210938	256.1600036621094	254.0961456298828	829900
260	2021-08-03	256.9200134277344	260.3999938964844	255.88999938964844	258.739990234375	256.65533447265625	769300
261	2021-08-04	257.1499938964844	258.0899963378906	252.6699981689453	253.60000610351562	251.55677795410156	1054100
262	2021-08-05	254.7899932861328	256.3800048828125	252.75	254.47000122070312	252.4197540283203	983500
263	2021-08-06	254.5	257.3299865722656	254.0500030517578	256.010009765625	255.03981018066406	1001900
264	2021-08-09	255.33999633789062	256.5400085449219	254.6999969482422	255.6699981689453	254.70108032226562	858500
265	2021-08-10	256.3900146484375	260.4200134277344	256.17999267578125	259.07000732421875	258.08819580078125	933500
266	2021-08-11	259.82000732421875	266.239990234375	259.2699890136719	265.7099914550781	264.7030334472656	1395200
267	2021-08-12	264.8500061035156	269.239990234375	264.75	269.010009765625	267.99053955078125	1124600
268	2021-08-13	269.05999755859375	269.9700012207031	267.0799865722656	268.9200134277344	267.90087890625	1072900
269	2021-08-16	268.7099914550781	270.2099914550781	266.82000732421875	269.7300109863281	268.7077941894531	1084300
270	2021-08-17	268.8999938964844	268.8999938964844	263.57000732421875	266.7300109863281	265.71917724609375	912300
271	2021-08-18	265.9599914550781	269.8999938964844	265.239990234375	265.2900085449219	264.2846374511719	862900
272	2021-08-19	262.95001220703125	266.6600036621094	260.45001220703125	262.20001220703125	261.20635986328125	1127000
273	2021-08-20	262.6600036621094	263.80999755859375	261.489990234375	262.2699890136719	261.27606201171875	724000
274	2021-08-23	262.989990234375	266.6000061035156	262.5299987792969	263.6099853515625	262.6109619140625	743200
275	2021-08-24	263.6499938964844	264.239990234375	258.989990234375	259.42999267578125	258.44683837890625	1547800
276	2021-08-25	259.3999938964844	262.04998779296875	258.6099853515625	261.1600036621094	260.1702880859375	1257300
277	2021-08-26	261.32000732421875	263.260009765625	257.3599853515625	259.55999755859375	258.5763244628906	1066700
278	2021-08-27	260.19000244140625	262.010009765625	259.6499938964844	260.80999755859375	259.82159423828125	772000
279	2021-08-30	260.9100036621094	260.9599914550781	257.67999267578125	258.2300109863281	257.25140380859375	1026300
280	2021-08-31	258.7699890136719	258.95001220703125	252.0500030517578	253.5399932861328	252.5791473388672	1932700
281	2021-09-01	253.3800048828125	254.9499969482422	250.5500030517578	252.25	251.29403686523438	1504700
282	2021-09-02	252.64999389648438	254.82000732421875	252.42999267578125	253.67999267578125	252.71861267089844	1057700
283	2021-09-03	252.6699981689453	253.64999389648438	249.4199981689453	250.39999389648438	249.4510498046875	1317700
284	2021-09-07	250.25	251.2899932861328	247.3300018310547	248.14999389648438	247.20957946777344	1284900
285	2021-09-08	248.3800048828125	250.64999389648438	246.88999938964844	249.6300048828125	248.68397521972656	1075600
286	2021-09-09	249.1999969482422	249.80999755859375	246.67999267578125	247.6199951171875	246.68157958984375	924600
287	2021-09-10	248.72999572753906	249.6199951171875	246.88999938964844	247.14999389648438	246.21336364746094	1231900
288	2021-09-13	249.3300018310547	249.61000061035156	243.66000366210938	245.5399932861328	244.60946655273438	1283100
289	2021-09-14	246.0	246.0	241.9600067138672	244.7899932861328	243.8623046875	1696600
290	2021-09-15	245.14999389648438	249.1999969482422	245.1300048828125	248.6199951171875	247.67779541015625	1846100
291	2021-09-16	249.25	250.61000061035156	247.6199951171875	248.0	247.06015014648438	1092300
292	2021-09-17	246.91000366210938	248.8699951171875	245.14999389648438	246.0399932861328	245.10757446289062	2296300
293	2021-09-20	243.0500030517578	243.6300048828125	239.5800018310547	241.55999755859375	240.64454650878906	1311100
294	2021-09-21	244.25	244.25	238.6199951171875	239.24000549316406	238.33335876464844	1208900
295	2021-09-22	240.2100067138672	242.8800048828125	239.13999938964844	239.52000427246094	238.61228942871094	1068800
296	2021-09-23	240.88999938964844	243.3699951171875	240.66000366210938	242.1699981689453	241.2522430419922	1331500
297	2021-09-24	242.27999877929688	246.6999969482422	241.83999633789062	245.07000732421875	244.14126586914062	1178100
298	2021-09-27	245.10000610351562	249.1300048828125	245.08999633789062	245.6199951171875	244.6891632080078	1249000
299	2021-09-28	245.22000122070312	246.50999450683594	243.19000244140625	245.22000122070312	244.29067993164062	1374100
300	2021-09-29	245.27999877929688	246.69000244140625	243.83999633789062	244.24000549316406	243.3144073486328	1388400
301	2021-09-30	245.61000061035156	245.97999572753906	239.1699981689453	239.25	238.3433074951172	1210200
302	2021-10-01	240.6699981689453	244.91000366210938	239.0800018310547	243.5399932861328	242.61705017089844	1033700
303	2021-10-04	245.97000122070312	249.02999877929688	245.5	247.8800048828125	246.94061279296875	1620400
304	2021-10-05	248.8300018310547	257.0799865722656	247.7899932861328	255.13999938964844	254.173095703125	1676600
305	2021-10-06	252.75	263.3699951171875	252.61000061035156	262.5299987792969	261.53509521484375	1984500
306	2021-10-07	264.7699890136719	265.8800048828125	259.260009765625	259.6600036621094	258.67596435546875	988400
307	2021-10-08	260.7099914550781	265.25	260.2900085449219	264.8800048828125	263.8761901855469	1096900
308	2021-10-11	264.79998779296875	267.9700012207031	264.07000732421875	264.44000244140625	263.4378356933594	1356100
309	2021-10-12	263.6700134277344	264.5899963378906	260.7200012207031	261.07000732421875	260.08062744140625	1091700
310	2021-10-13	261.1000061035156	264.0	258.8900146484375	262.25	261.2561340332031	929000
311	2021-10-14	264.5299987792969	270.1600036621094	263.4700012207031	269.8299865722656	268.8074035644531	1328700
312	2021-10-15	271.5899963378906	277.1700134277344	270.67999267578125	275.5799865722656	274.5356140136719	1135600
313	2021-10-18	274.19000244140625	276.4700012207031	273.1300048828125	275.75	274.7049865722656	742500
314	2021-10-19	277.80999755859375	277.80999755859375	274.2900085449219	274.9800109863281	273.93792724609375	938600
315	2021-10-20	275.0	280.010009765625	274.2300109863281	279.260009765625	278.2016906738281	844900
316	2021-10-21	281.989990234375	286.69000244140625	281.9599914550781	282.79998779296875	281.7282409667969	1352300
317	2021-10-22	282.79998779296875	288.8500061035156	282.45001220703125	286.5400085449219	285.4541015625	1110400
318	2021-10-25	286.8599853515625	290.5199890136719	285.94000244140625	287.3299865722656	286.2410888671875	1250000
319	2021-10-26	288.67999267578125	290.010009765625	286.3599853515625	286.739990234375	285.6533203125	1244300
320	2021-10-27	290.1700134277344	293.6099853515625	287.04998779296875	287.05999755859375	285.97210693359375	1520400
321	2021-10-28	290.1300048828125	293.5799865722656	290.04998779296875	293.1700134277344	292.0589904785156	1366000
322	2021-10-29	291.3999938964844	296.05999755859375	290.8699951171875	293.04998779296875	291.9394226074219	984000
323	2021-11-01	293.3699951171875	294.30999755859375	286.0400085449219	288.69000244140625	287.595947265625	893900
324	2021-11-02	287.8599853515625	288.989990234375	285.32000732421875	286.0199890136719	284.9360656738281	1468400
325	2021-11-03	285.6700134277344	287.95001220703125	282.9599914550781	287.6199951171875	286.5299987792969	666400
326	2021-11-04	287.2300109863281	287.5199890136719	283.5799865722656	284.54998779296875	284.54998779296875	698100
327	2021-11-05	286.95001220703125	288.69000244140625	283.739990234375	283.8999938964844	283.8999938964844	1269500
328	2021-11-08	285.6600036621094	285.6600036621094	282.739990234375	284.6400146484375	284.6400146484375	583900
329	2021-11-09	284.2900085449219	285.6300048828125	282.07000732421875	284.6000061035156	284.6000061035156	1040800
330	2021-11-10	284.6000061035156	285.739990234375	281.0	281.7099914550781	281.7099914550781	694900
331	2021-11-11	280.0400085449219	280.0400085449219	274.5	275.9100036621094	275.9100036621094	1375800
332	2021-11-12	276.0	278.0	274.6300048828125	275.5899963378906	275.5899963378906	1298300
333	2021-11-15	277.5	277.92999267578125	274.5400085449219	275.3999938964844	275.3999938964844	936500
334	2021-11-16	275.0	278.239990234375	273.8900146484375	273.9700012207031	273.9700012207031	893900
335	2021-11-17	273.9700012207031	276.92999267578125	272.6099853515625	274.6000061035156	274.6000061035156	1114700
336	2021-11-18	275.1400146484375	277.82000732421875	273.7699890136719	275.82000732421875	275.82000732421875	818900
337	2021-11-19	276.0799865722656	276.0799865722656	272.5899963378906	273.7200012207031	273.7200012207031	957800
338	2021-11-22	274.3399963378906	279.6300048828125	273.9800109863281	277.05999755859375	277.05999755859375	803700
339	2021-11-23	276.6700134277344	279.8599853515625	274.67999267578125	279.7300109863281	279.7300109863281	1534500
340	2021-11-24	277.7099914550781	279.9700012207031	277.0299987792969	277.7799987792969	277.7799987792969	810400
341	2021-11-26	271.25	271.8399963378906	266.8500061035156	269.6499938964844	269.6499938964844	973500
342	2021-11-29	272.42999267578125	272.8999938964844	268.5799865722656	268.739990234375	268.739990234375	1129600
343	2021-11-30	266.2900085449219	269.2300109863281	264.6000061035156	265.2699890136719	265.2699890136719	1720300
344	2021-12-01	268.8999938964844	277.760009765625	267.70001220703125	269.05999755859375	269.05999755859375	2017900
345	2021-12-02	270.67999267578125	282.04998779296875	269.4800109863281	278.82000732421875	278.82000732421875	2057300
346	2021-12-03	280.8299865722656	286.6000061035156	278.1400146484375	281.239990234375	281.239990234375	2138200