Volt/voltron/data/NTAP.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	44.650001525878906	44.66999816894531	43.060001373291016	43.20000076293945	41.65644454956055	1989800
3	2020-07-27	43.220001220703125	44.34000015258789	42.72999954223633	44.09000015258789	42.51464080810547	1762200
4	2020-07-28	44.040000915527344	44.119998931884766	42.81999969482422	42.95000076293945	41.415382385253906	1393600
5	2020-07-29	42.70000076293945	42.88999938964844	41.38999938964844	42.43000030517578	40.91395950317383	2993200
6	2020-07-30	41.81999969482422	43.290000915527344	41.459999084472656	42.849998474121094	41.318946838378906	2526300
7	2020-07-31	42.90999984741211	44.40999984741211	42.04999923706055	44.29999923706055	42.717140197753906	6109000
8	2020-08-03	44.16999816894531	44.290000915527344	42.4900016784668	42.77000045776367	41.2418098449707	3832600
9	2020-08-04	42.619998931884766	44.119998931884766	42.61000061035156	43.22999954223633	41.68537521362305	2810700
10	2020-08-05	43.5099983215332	43.68000030517578	42.810001373291016	43.099998474121094	41.560020446777344	2354400
11	2020-08-06	42.380001068115234	42.869998931884766	41.880001068115234	42.209999084472656	40.70181655883789	3683400
12	2020-08-07	42.290000915527344	42.849998474121094	41.5099983215332	42.79999923706055	41.2707405090332	2426400
13	2020-08-10	42.790000915527344	44.31999969482422	42.7400016784668	44.27000045776367	42.68821334838867	2351700
14	2020-08-11	44.36000061035156	45.36000061035156	43.36000061035156	43.56999969482422	42.013221740722656	1654300
15	2020-08-12	44.0	44.0099983215332	42.93000030517578	43.279998779296875	41.733585357666016	2921700
16	2020-08-13	42.720001220703125	42.97999954223633	41.439998626708984	41.7400016784668	40.24861526489258	3674400
17	2020-08-14	41.81999969482422	42.040000915527344	41.34000015258789	41.560001373291016	40.075042724609375	2375200
18	2020-08-17	41.33000183105469	41.86000061035156	40.939998626708984	41.310001373291016	39.83397674560547	3236300
19	2020-08-18	41.369998931884766	41.369998931884766	40.08000183105469	41.0	39.535057067871094	3545400
20	2020-08-19	41.20000076293945	42.25	40.90999984741211	41.4900016784668	40.007545471191406	2231400
21	2020-08-20	41.4900016784668	41.5	40.810001373291016	41.41999816894531	39.94004440307617	2017900
22	2020-08-21	41.36000061035156	41.75	40.84000015258789	41.25	39.776119232177734	11406800
23	2020-08-24	41.93000030517578	42.65999984741211	41.290000915527344	42.29999923706055	40.78860855102539	3406700
24	2020-08-25	42.33000183105469	42.939998626708984	41.27000045776367	41.77000045776367	40.27754211425781	2475600
25	2020-08-26	41.95000076293945	42.52000045776367	41.22999954223633	42.209999084472656	40.70181655883789	6808400
26	2020-08-27	46.31999969482422	46.619998931884766	43.599998474121094	43.90999984741211	42.3410758972168	10789000
27	2020-08-28	43.90999984741211	45.869998931884766	43.36000061035156	45.7400016784668	44.10569381713867	4883000
28	2020-08-31	46.189998626708984	47.5	45.54999923706055	47.38999938964844	45.69673538208008	5290900
29	2020-09-01	47.2599983215332	47.38999938964844	46.15999984741211	46.68000030517578	45.01210403442383	3165300
30	2020-09-02	46.84000015258789	48.470001220703125	46.650001525878906	48.150001525878906	46.42958068847656	3340800
31	2020-09-03	47.65999984741211	48.33000183105469	46.0099983215332	46.540000915527344	44.87710952758789	3174500
32	2020-09-04	46.709999084472656	47.5	45.900001525878906	46.400001525878906	44.74211120605469	2705500
33	2020-09-08	45.209999084472656	45.9900016784668	45.15999984741211	45.20000076293945	43.58498764038086	2120600
34	2020-09-09	45.959999084472656	46.7599983215332	45.22999954223633	46.56999969482422	44.90603256225586	2612600
35	2020-09-10	46.959999084472656	46.959999084472656	44.369998931884766	44.369998931884766	42.784637451171875	2395300
36	2020-09-11	44.90999984741211	45.06999969482422	43.47999954223633	44.09000015258789	42.51464080810547	2340100
37	2020-09-14	44.38999938964844	45.66999816894531	44.29999923706055	45.380001068115234	43.7585563659668	2788200
38	2020-09-15	46.0099983215332	46.09000015258789	45.13999938964844	45.380001068115234	43.7585563659668	3001600
39	2020-09-16	45.619998931884766	46.529998779296875	45.029998779296875	45.11000061035156	43.49820327758789	2391400
40	2020-09-17	44.09000015258789	44.2400016784668	42.849998474121094	43.18000030517578	41.63715744018555	3413600
41	2020-09-18	43.459999084472656	43.52000045776367	42.099998474121094	42.61000061035156	41.087528228759766	3702200
42	2020-09-21	41.810001373291016	41.810001373291016	40.720001220703125	41.38999938964844	39.91111755371094	2504300
43	2020-09-22	41.619998931884766	41.97999954223633	41.029998779296875	41.880001068115234	40.383609771728516	2487900
44	2020-09-23	42.04999923706055	42.61000061035156	41.06999969482422	41.189998626708984	39.71826171875	2042900
45	2020-09-24	40.959999084472656	41.7599983215332	40.459999084472656	41.4900016784668	40.007545471191406	1711300
46	2020-09-25	41.11000061035156	42.060001373291016	41.09000015258789	41.959999084472656	40.46074676513672	1605100
47	2020-09-28	42.689998626708984	43.61000061035156	42.5099983215332	43.599998474121094	42.04215621948242	2296800
48	2020-09-29	43.709999084472656	44.27000045776367	43.5	43.9900016784668	42.41822052001953	1743900
49	2020-09-30	44.06999969482422	44.720001220703125	43.43000030517578	43.84000015258789	42.273582458496094	2564800
50	2020-10-01	44.369998931884766	44.369998931884766	42.619998931884766	42.88999938964844	41.357521057128906	2084800
51	2020-10-02	42.15999984741211	43.5099983215332	42.06999969482422	42.7599983215332	41.2321662902832	1882400
52	2020-10-05	43.380001068115234	43.650001525878906	43.06999969482422	43.349998474121094	41.801082611083984	2437300
53	2020-10-06	43.459999084472656	44.59000015258789	43.18000030517578	43.36000061035156	41.81072998046875	1662600
54	2020-10-07	43.88999938964844	44.7400016784668	43.709999084472656	44.59000015258789	42.99678421020508	1674500
55	2020-10-08	44.41999816894531	46.290000915527344	44.41999816894531	46.2599983215332	45.0925178527832	2943200
56	2020-10-09	46.4900016784668	46.689998626708984	45.52000045776367	45.869998931884766	44.712364196777344	1848700
57	2020-10-12	46.369998931884766	47.189998626708984	45.61000061035156	46.650001525878906	45.472679138183594	2011800
58	2020-10-13	47.5099983215332	47.779998779296875	46.27000045776367	46.880001068115234	45.696868896484375	2415600
59	2020-10-14	46.880001068115234	47.560001373291016	46.439998626708984	46.66999816894531	45.49217224121094	1557700
60	2020-10-15	45.88999938964844	47.099998474121094	45.83000183105469	47.04999923706055	45.86258316040039	1398700
61	2020-10-16	47.290000915527344	47.65999984741211	46.689998626708984	47.150001525878906	45.960060119628906	1332100
62	2020-10-19	47.58000183105469	48.939998626708984	47.310001373291016	48.0	46.788604736328125	2792800
63	2020-10-20	48.220001220703125	48.43000030517578	47.2400016784668	47.25	46.05753707885742	2183800
64	2020-10-21	47.29999923706055	47.459999084472656	46.56999969482422	46.79999923706055	45.61888885498047	1660600
65	2020-10-22	46.90999984741211	47.060001373291016	46.33000183105469	46.70000076293945	45.52141571044922	1666100
66	2020-10-23	47.459999084472656	47.459999084472656	46.560001373291016	46.88999938964844	45.70661926269531	1803500
67	2020-10-26	46.40999984741211	46.689998626708984	44.22999954223633	44.93000030517578	43.79608154296875	2416400
68	2020-10-27	44.7599983215332	45.060001373291016	43.91999816894531	44.04999923706055	42.93829345703125	1340800
69	2020-10-28	43.0	43.38999938964844	41.900001525878906	42.290000915527344	41.222713470458984	2496900
70	2020-10-29	42.400001525878906	44.349998474121094	42.20000076293945	44.11000061035156	42.99677658081055	2725500
71	2020-10-30	43.45000076293945	44.09000015258789	43.06999969482422	43.88999938964844	42.78232955932617	1548200
72	2020-11-02	44.459999084472656	45.0	43.91999816894531	44.939998626708984	43.80582809448242	1576100
73	2020-11-03	45.5099983215332	46.58000183105469	45.5099983215332	46.290000915527344	45.121761322021484	1970400
74	2020-11-04	45.52000045776367	46.27000045776367	44.900001525878906	45.16999816894531	44.030025482177734	2129700
75	2020-11-05	46.08000183105469	46.88999938964844	45.81999969482422	46.709999084472656	45.53116226196289	1406200
76	2020-11-06	47.08000183105469	47.34000015258789	46.34000015258789	47.0099983215332	45.823585510253906	1696600
77	2020-11-09	48.7400016784668	50.099998474121094	48.380001068115234	49.650001525878906	48.396968841552734	2895300
78	2020-11-10	49.099998474121094	50.4900016784668	49.08000183105469	50.0099983215332	48.74787902832031	2474200
79	2020-11-11	50.209999084472656	50.4900016784668	48.97999954223633	49.27000045776367	48.02655792236328	1506300
80	2020-11-12	49.040000915527344	49.40999984741211	46.7400016784668	47.47999954223633	46.2817268371582	1995500
81	2020-11-13	47.95000076293945	49.959999084472656	47.709999084472656	49.83000183105469	48.572425842285156	1444100
82	2020-11-16	50.18000030517578	51.61000061035156	50.18000030517578	51.58000183105469	50.27825927734375	1658000
83	2020-11-17	50.709999084472656	51.65999984741211	50.06999969482422	51.400001525878906	50.10280227661133	1183400
84	2020-11-18	51.40999984741211	52.459999084472656	51.220001220703125	51.540000915527344	50.2392692565918	2065500
85	2020-11-19	51.279998779296875	52.040000915527344	50.81999969482422	51.97999954223633	50.66815948486328	1176400
86	2020-11-20	52.150001525878906	52.540000915527344	51.7400016784668	51.88999938964844	50.5804328918457	1320500
87	2020-11-23	52.02000045776367	53.70000076293945	52.02000045776367	53.560001373291016	52.20828628540039	1603700
88	2020-11-24	54.189998626708984	55.72999954223633	54.0	55.36000061035156	53.96286392211914	2638000
89	2020-11-25	54.650001525878906	55.2599983215332	53.310001373291016	53.52000045776367	52.16929244995117	2576300
90	2020-11-27	53.529998779296875	54.029998779296875	53.029998779296875	53.2599983215332	51.915855407714844	739100
91	2020-11-30	53.209999084472656	53.369998931884766	52.33000183105469	53.310001373291016	51.964599609375	4533800
92	2020-12-01	52.63999938964844	54.43000030517578	52.63999938964844	54.15999984741211	52.79314422607422	3997100
93	2020-12-02	57.86000061035156	60.43000030517578	56.88999938964844	59.22999954223633	57.73518753051758	9338800
94	2020-12-03	59.349998474121094	59.599998474121094	57.91999816894531	58.4900016784668	57.01386642456055	3475000
95	2020-12-04	58.650001525878906	60.08000183105469	58.5	59.9900016784668	58.47601318359375	1894300
96	2020-12-07	59.79999923706055	60.88999938964844	59.34000015258789	60.369998931884766	58.84642028808594	1910600
97	2020-12-08	60.16999816894531	61.18000030517578	59.90999984741211	60.54999923706055	59.02187728881836	1967900
98	2020-12-09	60.95000076293945	61.689998626708984	60.290000915527344	60.779998779296875	59.246070861816406	1409600
99	2020-12-10	59.4900016784668	61.5099983215332	59.4900016784668	61.119998931884766	59.577491760253906	1807600
100	2020-12-11	60.79999923706055	62.189998626708984	60.59000015258789	61.81999969482422	60.259822845458984	1877700
101	2020-12-14	62.220001220703125	62.9900016784668	61.33000183105469	61.66999816894531	60.113609313964844	2136800
102	2020-12-15	62.22999954223633	62.810001373291016	61.45000076293945	62.650001525878906	61.068878173828125	1867200
103	2020-12-16	64.01000213623047	65.04000091552734	63.93000030517578	64.06999969482422	62.45303726196289	3128300
104	2020-12-17	64.29000091552734	64.33999633789062	63.150001525878906	64.12000274658203	62.50178527832031	2537900
105	2020-12-18	64.1500015258789	64.93000030517578	63.810001373291016	64.81999969482422	63.18410873413086	4568400
106	2020-12-21	63.58000183105469	64.62000274658203	63.18000030517578	64.54000091552734	62.91117858886719	1695400
107	2020-12-22	65.79000091552734	66.68000030517578	65.51000213623047	66.18000030517578	64.5097885131836	2721700
108	2020-12-23	66.55999755859375	67.62999725341797	66.12000274658203	66.16999816894531	64.50003814697266	1421200
109	2020-12-24	66.11000061035156	66.2699966430664	65.44999694824219	65.80000305175781	64.1393814086914	509600
110	2020-12-28	66.69000244140625	67.37999725341797	65.7300033569336	65.9000015258789	64.23685455322266	1347200
111	2020-12-29	65.86000061035156	66.2699966430664	64.7300033569336	65.05000305175781	63.40830993652344	1146000
112	2020-12-30	65.02999877929688	66.5199966430664	65.02999877929688	65.33000183105469	63.68124771118164	1349400
113	2020-12-31	65.2699966430664	66.38999938964844	65.01000213623047	66.23999786376953	64.56827545166016	1032700
114	2021-01-04	66.47000122070312	66.72000122070312	64.19000244140625	64.86000061035156	63.22310256958008	2319900
115	2021-01-05	64.37999725341797	65.6500015258789	64.33999633789062	65.16999816894531	63.5252799987793	1860300
116	2021-01-06	64.73999786376953	66.51000213623047	64.66999816894531	65.2300033569336	63.583763122558594	2406400
117	2021-01-07	65.19000244140625	65.97000122070312	64.69000244140625	65.23999786376953	64.06494140625	2014900
118	2021-01-08	65.30999755859375	65.81999969482422	64.55999755859375	64.97000122070312	63.799800872802734	2670800
119	2021-01-11	64.19000244140625	65.68000030517578	64.01000213623047	65.22000122070312	64.04529571533203	1440400
120	2021-01-12	65.8499984741211	66.55999755859375	65.41000366210938	66.16000366210938	64.96836853027344	1550200
121	2021-01-13	66.0199966430664	66.13999938964844	64.8499984741211	65.19999694824219	64.02565002441406	981900
122	2021-01-14	65.38999938964844	66.18000030517578	65.01000213623047	65.83999633789062	64.65412902832031	928200
123	2021-01-15	65.38999938964844	65.91999816894531	64.44000244140625	64.66000366210938	63.495391845703125	1475800
124	2021-01-19	65.0	65.3499984741211	63.79999923706055	64.27999877929688	63.122230529785156	1306500
125	2021-01-20	64.7699966430664	64.93000030517578	64.02999877929688	64.51000213623047	63.34809112548828	1062200
126	2021-01-21	64.31999969482422	65.27999877929688	63.91999816894531	64.97000122070312	63.799800872802734	980600
127	2021-01-22	63.93000030517578	64.93000030517578	63.400001525878906	64.76000213623047	63.59358596801758	1466600
128	2021-01-25	64.87000274658203	65.66000366210938	64.25	65.6500015258789	64.4675521850586	1693600
129	2021-01-26	65.8499984741211	66.26000213623047	64.93000030517578	65.69999694824219	64.51665496826172	1968300
130	2021-01-27	65.13999938964844	70.63999938964844	65.11000061035156	68.88999938964844	67.64920043945312	4425000
131	2021-01-28	68.7699966430664	70.0	67.36000061035156	67.4000015258789	66.18603515625	2843600
132	2021-01-29	67.08000183105469	68.08000183105469	65.52999877929688	66.44000244140625	65.24332427978516	5979700
133	2021-02-01	66.83000183105469	67.44000244140625	66.04000091552734	66.08000183105469	64.88981628417969	1955400
134	2021-02-02	66.69999694824219	66.9000015258789	64.68000030517578	65.08000183105469	63.90781784057617	2336600
135	2021-02-03	65.3499984741211	67.19999694824219	65.0199966430664	66.66000366210938	65.4593734741211	1844800
136	2021-02-04	66.72000122070312	67.0	65.98999786376953	66.91999816894531	65.71468353271484	1102500
137	2021-02-05	67.23999786376953	67.87999725341797	66.6500015258789	67.37999725341797	66.16639709472656	1447800
138	2021-02-08	67.94000244140625	69.75	67.69000244140625	69.7300033569336	68.47406768798828	1105400
139	2021-02-09	69.7300033569336	70.4000015258789	69.12999725341797	69.87000274658203	68.6115493774414	1121000
140	2021-02-10	70.0	70.30999755859375	68.16999816894531	68.75	67.51172637939453	1847900
141	2021-02-11	69.58000183105469	69.83999633789062	68.2699966430664	69.16000366210938	67.91433715820312	1294200
142	2021-02-12	68.93000030517578	69.91000366210938	68.8499984741211	69.86000061035156	68.60173034667969	1048600
143	2021-02-16	69.88999938964844	70.06999969482422	68.80000305175781	68.8499984741211	67.60991668701172	1418900
144	2021-02-17	68.88999938964844	68.94000244140625	67.41999816894531	68.23999786376953	67.01091003417969	1490700
145	2021-02-18	67.83000183105469	68.73999786376953	67.54000091552734	68.06999969482422	66.84396362304688	1319400
146	2021-02-19	69.58000183105469	71.68000030517578	69.45999908447266	71.3499984741211	70.06488800048828	3231600
147	2021-02-22	70.55999755859375	71.56999969482422	69.93000030517578	71.06999969482422	69.78992462158203	2197000
148	2021-02-23	70.16999816894531	70.7699966430664	67.83999633789062	69.33000183105469	68.0812759399414	1691100
149	2021-02-24	68.83000183105469	71.56999969482422	68.75	71.56999969482422	70.28092956542969	2222300
150	2021-02-25	67.94999694824219	67.94999694824219	61.15999984741211	61.209999084472656	60.10752487182617	6272600
151	2021-02-26	62.349998474121094	63.95000076293945	61.33000183105469	62.599998474121094	61.47248458862305	4089000
152	2021-03-01	63.0	66.1500015258789	62.84000015258789	65.2300033569336	64.05512237548828	3143800
153	2021-03-02	64.75	65.38999938964844	63.68000030517578	63.720001220703125	62.57231903076172	2083100
154	2021-03-03	64.25	64.7300033569336	63.09000015258789	63.79999923706055	62.650875091552734	1495100
155	2021-03-04	63.47999954223633	63.9900016784668	60.060001373291016	61.08000183105469	59.9798698425293	2115500
156	2021-03-05	62.13999938964844	62.29999923706055	58.83000183105469	61.33000183105469	60.225364685058594	2175100
157	2021-03-08	61.900001525878906	63.15999984741211	61.47999954223633	62.59000015258789	61.462669372558594	2147100
158	2021-03-09	63.40999984741211	65.6500015258789	63.22999954223633	64.61000061035156	63.446285247802734	3685500
159	2021-03-10	66.13999938964844	68.04000091552734	66.08000183105469	66.66000366210938	65.4593734741211	3985700
160	2021-03-11	67.22000122070312	68.87000274658203	67.20999908447266	67.9800033569336	66.7555923461914	1701500
161	2021-03-12	67.36000061035156	67.94000244140625	66.93000030517578	67.55999755859375	66.34314727783203	1073500
162	2021-03-15	67.63999938964844	68.87000274658203	67.02999877929688	68.80000305175781	67.5608139038086	1674400
163	2021-03-16	68.68000030517578	69.63999938964844	68.0	69.0999984741211	67.85540771484375	1458700
164	2021-03-17	69.05000305175781	71.26000213623047	68.38999938964844	71.16000366210938	69.8783187866211	1780800
165	2021-03-18	70.12000274658203	72.02999877929688	69.95999908447266	70.30999755859375	69.04362487792969	1785300
166	2021-03-19	70.27999877929688	71.5	69.9000015258789	70.16000366210938	68.89632415771484	2952400
167	2021-03-22	70.19999694824219	71.05000305175781	69.30999755859375	70.54000091552734	69.26947784423828	986200
168	2021-03-23	70.37999725341797	70.76000213623047	67.91000366210938	68.43000030517578	67.19747924804688	1263400
169	2021-03-24	69.2300033569336	70.05999755859375	68.41000366210938	68.62999725341797	67.39387512207031	1269300
170	2021-03-25	68.20999908447266	70.55999755859375	67.72000122070312	70.2699966430664	69.00434112548828	1891400
171	2021-03-26	70.47000122070312	74.83999633789062	70.47000122070312	74.75	73.40365600585938	1773700
172	2021-03-29	74.33999633789062	75.58000183105469	71.93000030517578	72.4000015258789	71.09598541259766	2415400
173	2021-03-30	71.87000274658203	72.22000122070312	71.11000061035156	72.22000122070312	70.91922760009766	1820800
174	2021-03-31	72.62999725341797	73.63999938964844	72.44999694824219	72.66999816894531	71.3611068725586	1659700
175	2021-04-01	73.7300033569336	73.7300033569336	72.12999725341797	73.6500015258789	72.3234634399414	1679100
176	2021-04-05	73.95999908447266	74.94999694824219	72.7699966430664	74.33000183105469	72.99121856689453	1478000
177	2021-04-06	73.69999694824219	73.91999816894531	72.43000030517578	73.41000366210938	72.0877914428711	1902700
178	2021-04-07	73.19999694824219	73.94000244140625	72.75	73.66999816894531	72.34310150146484	1275200
179	2021-04-08	74.13999938964844	75.13999938964844	72.80999755859375	73.68000030517578	72.82743072509766	1508000
180	2021-04-09	73.62999725341797	74.11000061035156	73.18000030517578	73.87999725341797	73.02511596679688	1704800
181	2021-04-12	73.97000122070312	74.56999969482422	73.22000122070312	74.19999694824219	73.34141540527344	1391600
182	2021-04-13	74.33000183105469	74.52999877929688	73.26000213623047	74.4800033569336	73.6181869506836	1319400
183	2021-04-14	74.58999633789062	76.62000274658203	74.5	76.44999694824219	75.56538391113281	2352800
184	2021-04-15	77.29000091552734	77.66000366210938	76.25	76.69000244140625	75.80260467529297	2046800
185	2021-04-16	76.06999969482422	78.7699966430664	76.06999969482422	77.70999908447266	76.81080627441406	1992400
186	2021-04-19	77.41000366210938	78.23999786376953	76.91999816894531	77.30999755859375	76.4154281616211	1611500
187	2021-04-20	77.0199966430664	77.23999786376953	75.0199966430664	75.19000244140625	74.3199691772461	1231100
188	2021-04-21	75.0	76.0	74.44999694824219	75.91000366210938	75.03163146972656	1020900
189	2021-04-22	75.94000244140625	76.22000122070312	74.97000122070312	75.5	74.62637329101562	1996500
190	2021-04-23	75.68000030517578	77.29000091552734	75.25	76.94000244140625	76.04972076416016	984400
191	2021-04-26	77.13999938964844	77.58999633789062	76.77999877929688	77.1500015258789	76.25728607177734	854000
192	2021-04-27	77.23999786376953	77.4800033569336	76.45999908447266	76.66999816894531	75.7828369140625	950300
193	2021-04-28	76.87999725341797	76.97000122070312	75.91999816894531	76.5999984741211	75.7136459350586	1087300
194	2021-04-29	77.68000030517578	77.91000366210938	76.33000183105469	76.87000274658203	75.98052978515625	1219900
195	2021-04-30	76.68000030517578	76.68000030517578	74.43000030517578	74.69000244140625	73.82575225830078	1155400
196	2021-05-03	74.88999938964844	75.4800033569336	73.88999938964844	74.30999755859375	73.45014190673828	1265600
197	2021-05-04	74.08000183105469	75.41999816894531	73.29000091552734	75.37999725341797	74.50776672363281	1323300
198	2021-05-05	76.36000061035156	77.05000305175781	74.76000213623047	76.56999969482422	75.68399810791016	1223200
199	2021-05-06	76.5	77.94999694824219	76.45999908447266	77.87000274658203	76.96895599365234	1346900
200	2021-05-07	77.48999786376953	79.69000244140625	77.31999969482422	79.5199966430664	78.599853515625	1226200
201	2021-05-10	79.5	79.5199966430664	78.37000274658203	78.86000061035156	77.94749450683594	1402900
202	2021-05-11	77.33000183105469	77.86000061035156	76.06999969482422	76.73999786376953	75.8520278930664	1514000
203	2021-05-12	76.04000091552734	76.70999908447266	73.91999816894531	74.33999633789062	73.47979736328125	1134500
204	2021-05-13	74.7699966430664	76.9800033569336	74.7699966430664	76.61000061035156	75.7235336303711	837100
205	2021-05-14	77.33999633789062	78.76000213623047	75.91999816894531	78.5	77.59166717529297	743000
206	2021-05-17	78.25	78.97000122070312	77.9000015258789	78.44000244140625	77.53235626220703	2219600
207	2021-05-18	78.80000305175781	78.91000366210938	77.23999786376953	77.27999877929688	76.38577270507812	2079700
208	2021-05-19	76.58000183105469	77.7300033569336	75.83999633789062	77.70999908447266	76.81080627441406	1093900
209	2021-05-20	77.69999694824219	78.6500015258789	76.94000244140625	77.48999786376953	76.59334564208984	1673200
210	2021-05-21	78.16999816894531	78.97000122070312	77.7699966430664	78.2699966430664	77.36431884765625	1064700
211	2021-05-24	78.94999694824219	79.81999969482422	78.69000244140625	78.98999786376953	78.07599639892578	1260300
212	2021-05-25	79.4800033569336	79.68000030517578	78.12999725341797	78.20999908447266	77.30501556396484	1031200
213	2021-05-26	78.36000061035156	79.45999908447266	78.29000091552734	79.44000244140625	78.52078247070312	1211200
214	2021-05-27	80.0	80.66000366210938	78.31999969482422	78.9800033569336	78.06611633300781	2779700
215	2021-05-28	78.70999908447266	79.0	77.06999969482422	77.37000274658203	76.47473907470703	1548800
216	2021-06-01	77.06999969482422	77.37999725341797	76.1500015258789	76.70999908447266	75.82237243652344	2641000
217	2021-06-02	76.56999969482422	77.26000213623047	76.12999725341797	77.05999755859375	76.16831970214844	2965300
218	2021-06-03	76.75	80.44999694824219	76.62000274658203	78.68000030517578	77.76957702636719	4066200
219	2021-06-04	77.81999969482422	80.76000213623047	77.51000213623047	80.73999786376953	79.80574035644531	2544900
220	2021-06-07	80.75	81.62000274658203	80.55000305175781	81.02999877929688	80.0923843383789	1683600
221	2021-06-08	81.36000061035156	82.13999938964844	80.91000366210938	81.8499984741211	80.90290069580078	1812200
222	2021-06-09	82.27999877929688	82.27999877929688	81.41000366210938	82.01000213623047	81.06105041503906	1338100
223	2021-06-10	83.4800033569336	84.19000244140625	83.04000091552734	83.62999725341797	82.66230010986328	2142800
224	2021-06-11	83.1500015258789	83.7699966430664	82.80999755859375	83.37000274658203	82.40531158447266	1506100
225	2021-06-14	83.2300033569336	83.2300033569336	82.4800033569336	82.98999786376953	82.02970886230469	1153000
226	2021-06-15	82.69999694824219	83.88999938964844	82.38999938964844	83.5199966430664	82.55357360839844	1546100
227	2021-06-16	83.4000015258789	84.16999816894531	82.56999969482422	82.73999786376953	81.78260040283203	1825600
228	2021-06-17	82.81999969482422	83.33000183105469	80.29000091552734	81.47000122070312	80.52729797363281	2481900
229	2021-06-18	80.88999938964844	81.0	77.62000274658203	78.16000366210938	77.25559997558594	4457400
230	2021-06-21	78.6500015258789	80.0999984741211	78.45999908447266	79.43000030517578	78.51090240478516	1697000
231	2021-06-22	79.05999755859375	80.95999908447266	78.43000030517578	80.75	79.81562805175781	2134100
232	2021-06-23	80.63999938964844	81.62999725341797	80.37000274658203	80.5999984741211	79.6673583984375	1118500
233	2021-06-24	81.31999969482422	81.3499984741211	80.31999969482422	80.98999786376953	80.05284881591797	1502400
234	2021-06-25	82.58999633789062	82.6500015258789	81.30999755859375	82.44000244140625	81.48607635498047	2536500
235	2021-06-28	82.37999725341797	82.91000366210938	82.11000061035156	82.45999908447266	81.5058364868164	1327200
236	2021-06-29	82.80000305175781	83.44000244140625	82.5999984741211	83.02999877929688	82.06924438476562	1063400
237	2021-06-30	83.0	83.0	81.58000183105469	81.81999969482422	80.87324523925781	1690200
238	2021-07-01	82.23999786376953	82.3499984741211	81.44000244140625	81.95999908447266	81.01162719726562	1075000
239	2021-07-02	82.47000122070312	83.05000305175781	81.80000305175781	82.98999786376953	82.02970886230469	1131500
240	2021-07-06	82.7699966430664	83.18000030517578	81.25	81.87999725341797	80.93254852294922	1265400
241	2021-07-07	82.27999877929688	83.19999694824219	81.55000305175781	82.5199966430664	81.56514739990234	1427800
242	2021-07-08	80.58000183105469	82.02999877929688	79.95999908447266	81.61000061035156	81.15741729736328	1219800
243	2021-07-09	82.26000213623047	83.0	82.0	82.56999969482422	82.11209106445312	1095300
244	2021-07-12	82.51000213623047	83.1500015258789	82.13999938964844	82.2300033569336	81.77397918701172	991900
245	2021-07-13	81.79000091552734	81.83000183105469	79.97000122070312	80.18000030517578	79.7353515625	965900
246	2021-07-14	81.0	81.27999877929688	79.26000213623047	79.83999633789062	79.39723205566406	1174000
247	2021-07-15	79.41000366210938	80.13999938964844	78.38999938964844	79.16999816894531	78.73094940185547	1715700
248	2021-07-16	79.37999725341797	79.66000366210938	77.30999755859375	77.37000274658203	76.94093322753906	1032400
249	2021-07-19	76.13999938964844	77.31999969482422	75.55999755859375	77.30000305175781	76.87132263183594	1656700
250	2021-07-20	77.70999908447266	79.0999984741211	77.44000244140625	78.23999786376953	77.80610656738281	1443000
251	2021-07-21	78.66999816894531	78.98999786376953	77.77999877929688	78.30000305175781	77.86577606201172	1472900
252	2021-07-22	78.58999633789062	78.94999694824219	76.0	77.12999725341797	76.70226287841797	4009400
253	2021-07-23	77.69000244140625	78.0199966430664	77.04000091552734	77.72000122070312	77.28899383544922	1525700
254	2021-07-26	78.06999969482422	79.4800033569336	77.75	78.55000305175781	78.11438751220703	1141700
255	2021-07-27	78.0999984741211	78.2699966430664	76.91000366210938	77.95999908447266	77.52765655517578	1190900
256	2021-07-28	78.06999969482422	78.61000061035156	77.08000183105469	78.20999908447266	77.7762680053711	818800
257	2021-07-29	78.94999694824219	79.58000183105469	78.58999633789062	79.01000213623047	78.57183837890625	979500
258	2021-07-30	78.62999725341797	79.9800033569336	78.5	79.58999633789062	79.14861297607422	1161000
259	2021-08-02	80.0	81.19000244140625	79.66999816894531	80.12999725341797	79.68562316894531	984300
260	2021-08-03	80.33000183105469	82.04000091552734	79.80999755859375	81.7300033569336	81.2767562866211	1473700
261	2021-08-04	81.43000030517578	81.81999969482422	80.75	81.37000274658203	80.91875457763672	924500
262	2021-08-05	81.52999877929688	82.20999908447266	81.38999938964844	81.4800033569336	81.02814483642578	624000
263	2021-08-06	81.9000015258789	82.4800033569336	81.52999877929688	82.16999816894531	81.71430969238281	1014900
264	2021-08-09	82.16999816894531	83.01000213623047	81.83999633789062	82.25	81.79386901855469	1220100
265	2021-08-10	82.52999877929688	83.0	82.22000122070312	82.58000183105469	82.12203979492188	826700
266	2021-08-11	81.47000122070312	83.5	81.29000091552734	82.69999694824219	82.24137115478516	1538900
267	2021-08-12	82.97000122070312	83.16999816894531	82.06999969482422	83.05999755859375	82.59937286376953	834800
268	2021-08-13	83.31999969482422	83.33999633789062	82.2699966430664	82.27999877929688	81.82369995117188	608000
269	2021-08-16	82.0	82.19999694824219	81.51000213623047	81.80000305175781	81.34636688232422	778800
270	2021-08-17	81.31999969482422	81.45999908447266	79.44999694824219	80.51000213623047	80.06352233886719	864000
271	2021-08-18	80.08000183105469	81.19000244140625	79.62999725341797	79.66999816894531	79.2281723022461	1005000
272	2021-08-19	78.05000305175781	79.44000244140625	78.05000305175781	79.26000213623047	78.82044982910156	1163200
273	2021-08-20	79.26000213623047	80.7300033569336	79.25	80.66999816894531	80.22262573242188	1430000
274	2021-08-23	80.94000244140625	81.41000366210938	80.2699966430664	80.72000122070312	80.27235412597656	1375000
275	2021-08-24	80.86000061035156	81.20999908447266	79.91999816894531	80.77999877929688	80.33201599121094	1991300
276	2021-08-25	80.61000061035156	82.58999633789062	80.61000061035156	82.2699966430664	81.81375122070312	1919700
277	2021-08-26	87.5	91.29000091552734	85.48999786376953	86.1500015258789	85.6722412109375	5095700
278	2021-08-27	85.91000366210938	87.08000183105469	85.19999694824219	87.05999755859375	86.57719421386719	2295000
279	2021-08-30	87.08000183105469	88.70999908447266	86.80999755859375	88.37000274658203	87.87992858886719	1563500
280	2021-08-31	88.69000244140625	89.0999984741211	87.88999938964844	88.93000030517578	88.43682098388672	2077800
281	2021-09-01	88.62000274658203	89.87999725341797	88.44999694824219	89.31999969482422	88.82466125488281	1900700
282	2021-09-02	89.6500015258789	90.11000061035156	88.76000213623047	89.75	89.25227355957031	1619600
283	2021-09-03	89.94000244140625	91.52999877929688	89.69000244140625	91.3499984741211	90.84339904785156	1899400
284	2021-09-07	90.94999694824219	91.55000305175781	89.91999816894531	90.0	89.50089263916016	1715700
285	2021-09-08	89.91999816894531	90.04000091552734	88.05000305175781	89.5199966430664	89.02354431152344	1470800
286	2021-09-09	90.02999877929688	92.19999694824219	89.5999984741211	92.08999633789062	91.57929229736328	2335700
287	2021-09-10	92.3499984741211	93.38999938964844	91.91000366210938	92.31999969482422	91.80802154541016	2001200
288	2021-09-13	92.88999938964844	93.0	90.88999938964844	91.75	91.2411880493164	1233700
289	2021-09-14	92.1500015258789	92.68000030517578	91.23999786376953	92.19000244140625	91.67874908447266	1301600
290	2021-09-15	92.29000091552734	93.30000305175781	91.36000061035156	93.30000305175781	92.7825927734375	1234700
291	2021-09-16	93.18000030517578	93.68000030517578	92.30999755859375	92.95999908447266	92.44447326660156	1055000
292	2021-09-17	92.2699966430664	92.5199966430664	89.80000305175781	90.01000213623047	89.51083374023438	2367300
293	2021-09-20	88.5	89.88999938964844	87.76000213623047	88.97000122070312	88.47660064697266	1645400
294	2021-09-21	89.55000305175781	89.55999755859375	88.08000183105469	88.08999633789062	87.60147857666016	1309800
295	2021-09-22	89.16000366210938	90.4800033569336	88.91000366210938	89.9800033569336	89.48100280761719	1324000
296	2021-09-23	90.30999755859375	93.2699966430664	90.05999755859375	92.77999877929688	92.26547241210938	1714200
297	2021-09-24	92.16000366210938	93.79000091552734	92.16000366210938	93.63999938964844	93.1207046508789	788000
298	2021-09-27	93.22000122070312	94.33000183105469	93.05999755859375	93.86000061035156	93.33948516845703	867600
299	2021-09-28	93.11000061035156	93.69999694824219	91.66999816894531	91.80999755859375	91.30084991455078	1400400
300	2021-09-29	92.0199966430664	92.54000091552734	90.19000244140625	90.33000183105469	89.82906341552734	1241100
301	2021-09-30	91.11000061035156	91.73999786376953	89.4000015258789	89.76000213623047	89.26222229003906	1364900
302	2021-10-01	90.0999984741211	91.30000305175781	89.2699966430664	90.58000183105469	90.07767486572266	1105000
303	2021-10-04	90.77999877929688	91.0999984741211	89.06999969482422	89.54000091552734	89.04344177246094	1012900
304	2021-10-05	89.80999755859375	90.77999877929688	88.87000274658203	90.30000305175781	89.79922485351562	811900
305	2021-10-06	89.11000061035156	90.25	87.91999816894531	90.16000366210938	89.66000366210938	1076600
306	2021-10-07	90.3499984741211	91.94000244140625	90.3499984741211	91.1500015258789	91.1500015258789	1064900
307	2021-10-08	91.87000274658203	91.87000274658203	90.91999816894531	91.51000213623047	91.51000213623047	672300
308	2021-10-11	91.4800033569336	92.30999755859375	91.2699966430664	91.69000244140625	91.69000244140625	598400
309	2021-10-12	91.25	91.66999816894531	90.11000061035156	90.23999786376953	90.23999786376953	1601700
310	2021-10-13	90.25	91.12000274658203	90.0199966430664	90.25	90.25	861800
311	2021-10-14	93.3499984741211	93.3499984741211	91.55000305175781	92.3499984741211	92.3499984741211	1788200
312	2021-10-15	92.91000366210938	94.69000244140625	92.5	94.41999816894531	94.41999816894531	2166000
313	2021-10-18	91.38999938964844	92.13999938964844	89.61000061035156	90.33999633789062	90.33999633789062	2665800
314	2021-10-19	91.16999816894531	91.70999908447266	90.26000213623047	90.80999755859375	90.80999755859375	1328600
315	2021-10-20	90.8499984741211	91.37000274658203	89.87000274658203	90.69999694824219	90.69999694824219	1314200
316	2021-10-21	90.44000244140625	92.77999877929688	90.37000274658203	92.73999786376953	92.73999786376953	1235900
317	2021-10-22	92.98999786376953	94.2300033569336	92.72000122070312	93.01000213623047	93.01000213623047	1922300
318	2021-10-25	93.22000122070312	94.0199966430664	92.30999755859375	93.0999984741211	93.0999984741211	930800
319	2021-10-26	93.1500015258789	93.66999816894531	89.94000244140625	90.66000366210938	90.66000366210938	1401900
320	2021-10-27	91.12999725341797	91.22000122070312	88.23999786376953	88.37999725341797	88.37999725341797	1227400
321	2021-10-28	88.70999908447266	90.2300033569336	88.5	89.70999908447266	89.70999908447266	1000300
322	2021-10-29	89.0	90.23999786376953	88.5999984741211	89.30000305175781	89.30000305175781	1118700
323	2021-11-01	89.31999969482422	90.87000274658203	89.13999938964844	90.12000274658203	90.12000274658203	905700
324	2021-11-02	90.76000213623047	90.98999786376953	89.95999908447266	90.26000213623047	90.26000213623047	1503100
325	2021-11-03	90.51000213623047	90.51000213623047	88.72000122070312	90.0	90.0	2091400
326	2021-11-04	90.2300033569336	91.9000015258789	89.81999969482422	90.69999694824219	90.69999694824219	1606500
327	2021-11-05	90.87000274658203	91.91000366210938	90.66999816894531	91.05000305175781	91.05000305175781	1265600
328	2021-11-08	91.33000183105469	92.6500015258789	91.26000213623047	91.88999938964844	91.88999938964844	939900
329	2021-11-09	91.83999633789062	92.79000091552734	90.83999633789062	91.80000305175781	91.80000305175781	697400
330	2021-11-10	91.66999816894531	92.08999633789062	91.08999633789062	91.41999816894531	91.41999816894531	874900
331	2021-11-11	91.86000061035156	92.61000061035156	91.58000183105469	91.93000030517578	91.93000030517578	716200
332	2021-11-12	91.9800033569336	92.19000244140625	89.48999786376953	89.79000091552734	89.79000091552734	1489100
333	2021-11-15	90.13999938964844	90.52999877929688	87.62000274658203	88.86000061035156	88.86000061035156	1815900
334	2021-11-16	88.87999725341797	89.08000183105469	88.05000305175781	88.73999786376953	88.73999786376953	1260400
335	2021-11-17	88.76000213623047	89.87000274658203	87.91000366210938	87.95999908447266	87.95999908447266	1366000
336	2021-11-18	88.01000213623047	88.29000091552734	84.12999725341797	87.31999969482422	87.31999969482422	2394700
337	2021-11-19	87.7300033569336	87.7300033569336	85.95999908447266	86.0	86.0	1899600
338	2021-11-22	86.26000213623047	87.62000274658203	85.55000305175781	86.19000244140625	86.19000244140625	2371500
339	2021-11-23	86.63999938964844	87.22000122070312	85.5	86.76000213623047	86.76000213623047	1341500
340	2021-11-24	87.06999969482422	89.95999908447266	86.97000122070312	89.77999877929688	89.77999877929688	2624600
341	2021-11-26	87.66999816894531	89.18000030517578	87.16000366210938	88.31999969482422	88.31999969482422	1084000
342	2021-11-29	88.7300033569336	92.01000213623047	88.7300033569336	91.5199966430664	91.5199966430664	2677600
343	2021-11-30	91.12999725341797	92.3499984741211	88.7699966430664	88.87999725341797	88.87999725341797	3771300
344	2021-12-01	89.5	92.62000274658203	84.73999786376953	89.45999908447266	89.45999908447266	5918600
345	2021-12-02	89.20999908447266	90.9800033569336	87.95999908447266	90.18000030517578	90.18000030517578	1944500
346	2021-12-03	90.23999786376953	91.41000366210938	88.95999908447266	90.05000305175781	90.05000305175781	1897800