Volt/voltron/data/NTRS.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	78.06999969482422	79.04000091552734	75.77999877929688	76.02999877929688	73.8527603149414	1092200
3	2020-07-27	75.2699966430664	76.77999877929688	74.47000122070312	76.61000061035156	74.41615295410156	1072700
4	2020-07-28	76.08999633789062	77.37000274658203	75.87000274658203	77.0999984741211	74.8921127319336	1290300
5	2020-07-29	76.87000274658203	79.63999938964844	76.77999877929688	79.26000213623047	76.99026489257812	1263400
6	2020-07-30	77.80999755859375	78.16999816894531	76.73999786376953	77.93000030517578	75.69834899902344	890700
7	2020-07-31	77.93000030517578	78.44000244140625	77.23999786376953	78.3499984741211	76.1063232421875	845800
8	2020-08-03	78.55999755859375	80.04000091552734	77.80000305175781	79.27999877929688	77.00968933105469	993600
9	2020-08-04	79.69999694824219	79.79000091552734	78.52999877929688	79.27999877929688	77.00968933105469	672400
10	2020-08-05	79.56999969482422	80.4800033569336	79.37999725341797	80.38999938964844	78.08789825439453	602400
11	2020-08-06	80.44999694824219	80.91999816894531	79.94999694824219	80.05999755859375	77.76734161376953	764800
12	2020-08-07	79.70999908447266	83.31999969482422	79.68000030517578	83.25	80.86600494384766	752800
13	2020-08-10	83.19999694824219	84.19999694824219	82.61000061035156	83.66000366210938	81.26426696777344	871500
14	2020-08-11	85.47000122070312	86.48999786376953	83.91999816894531	84.2699966430664	81.8567886352539	1033400
15	2020-08-12	85.93000030517578	86.04000091552734	83.43000030517578	84.06999969482422	81.66252136230469	705600
16	2020-08-13	83.02999877929688	83.83000183105469	82.2300033569336	82.6500015258789	80.28318786621094	603100
17	2020-08-14	82.69000244140625	83.97000122070312	82.45999908447266	83.41999816894531	81.03113555908203	616300
18	2020-08-17	82.94000244140625	83.3499984741211	82.01000213623047	82.58000183105469	80.2151870727539	560600
19	2020-08-18	82.4000015258789	82.69000244140625	81.55000305175781	82.22000122070312	79.8655014038086	599000
20	2020-08-19	82.76000213623047	83.73999786376953	82.44000244140625	83.0	80.62316131591797	635600
21	2020-08-20	82.12000274658203	82.29000091552734	81.06999969482422	81.43000030517578	79.0981216430664	725400
22	2020-08-21	81.19000244140625	81.80999755859375	80.52999877929688	81.7300033569336	79.38953399658203	628700
23	2020-08-24	81.69000244140625	84.36000061035156	81.55000305175781	84.26000213623047	81.84707641601562	698200
24	2020-08-25	85.0	85.44999694824219	83.87999725341797	84.0	81.59452056884766	568200
25	2020-08-26	83.95999908447266	83.95999908447266	82.69999694824219	82.73999786376953	80.37060546875	729400
26	2020-08-27	83.08999633789062	84.7300033569336	82.95999908447266	84.27999877929688	81.86650848388672	515600
27	2020-08-28	84.44999694824219	84.44999694824219	83.5199966430664	83.91000366210938	81.5071029663086	566600
28	2020-08-31	83.73999786376953	84.0199966430664	81.55999755859375	81.88999938964844	79.54495239257812	1048400
29	2020-09-01	81.79000091552734	83.19000244140625	81.08999633789062	82.08000183105469	79.72950744628906	835600
30	2020-09-02	81.83000183105469	84.29000091552734	81.2699966430664	83.91999816894531	81.51681518554688	699700
31	2020-09-03	84.45999908447266	86.23999786376953	83.0	83.66000366210938	81.26426696777344	1015500
32	2020-09-04	84.83999633789062	86.19999694824219	83.66999816894531	84.44999694824219	82.03163146972656	1002500
33	2020-09-08	83.01000213623047	83.75	81.11000061035156	81.61000061035156	79.27296447753906	1585700
34	2020-09-09	82.62999725341797	82.62999725341797	81.04000091552734	81.08999633789062	78.76785278320312	955900
35	2020-09-10	80.5199966430664	81.43000030517578	78.54000091552734	78.6500015258789	77.0629653930664	1077100
36	2020-09-11	78.37999725341797	80.45999908447266	78.08000183105469	79.8499984741211	78.2387466430664	792500
37	2020-09-14	80.55999755859375	81.97000122070312	80.23999786376953	80.5	78.8756332397461	1335900
38	2020-09-15	81.19999694824219	81.19999694824219	78.31999969482422	78.76000213623047	77.17074584960938	1603100
39	2020-09-16	79.11000061035156	85.9000015258789	79.0	83.22000122070312	81.5407485961914	2867600
40	2020-09-17	82.19000244140625	83.52999877929688	81.91999816894531	82.9000015258789	81.22721099853516	1988100
41	2020-09-18	82.55999755859375	83.5999984741211	81.58000183105469	81.73999786376953	80.09061431884766	2014600
42	2020-09-21	79.69999694824219	81.16000366210938	77.69000244140625	79.5	77.89581298828125	1648400
43	2020-09-22	79.08000183105469	80.1500015258789	76.94000244140625	77.79000091552734	76.2203140258789	1574600
44	2020-09-23	77.7300033569336	79.04000091552734	75.86000061035156	75.98999786376953	74.45663452148438	807400
45	2020-09-24	76.4800033569336	77.27999877929688	74.75	75.22000122070312	73.70217895507812	1017700
46	2020-09-25	74.2300033569336	76.52999877929688	74.02999877929688	76.45999908447266	74.91715240478516	875100
47	2020-09-28	78.0999984741211	79.58000183105469	77.72000122070312	78.61000061035156	77.02377319335938	679300
48	2020-09-29	78.36000061035156	78.63999938964844	77.06999969482422	77.45999908447266	75.89697265625	607900
49	2020-09-30	78.12999725341797	79.02999877929688	77.4000015258789	77.97000122070312	76.39669036865234	798100
50	2020-10-01	77.77999877929688	78.79000091552734	76.52999877929688	77.05000305175781	75.49525451660156	772700
51	2020-10-02	75.83000183105469	79.08999633789062	75.72000122070312	78.41000366210938	76.82781219482422	514800
52	2020-10-05	79.27999877929688	81.04000091552734	79.27999877929688	80.83000183105469	79.198974609375	659100
53	2020-10-06	81.69000244140625	82.25	79.91999816894531	80.19000244140625	78.57189178466797	1034600
54	2020-10-07	81.79000091552734	83.41000366210938	81.44000244140625	82.23999786376953	80.58052062988281	889100
55	2020-10-08	82.58999633789062	84.48999786376953	82.0199966430664	84.25	82.54996490478516	532800
56	2020-10-09	83.62000274658203	85.56999969482422	83.38999938964844	85.22000122070312	83.50039672851562	703800
57	2020-10-12	85.0199966430664	86.69000244140625	84.62999725341797	86.30999755859375	84.56839752197266	658700
58	2020-10-13	85.54000091552734	86.38999938964844	83.62000274658203	83.93000030517578	82.23641967773438	835900
59	2020-10-14	84.13999938964844	85.4800033569336	83.91999816894531	84.38999938964844	82.6871337890625	691200
60	2020-10-15	83.66000366210938	87.2699966430664	83.61000061035156	87.0199966430664	85.26406860351562	943300
61	2020-10-16	87.5	87.98999786376953	86.27999877929688	87.37999725341797	85.61681365966797	700600
62	2020-10-19	87.47000122070312	87.95999908447266	85.2300033569336	85.41000366210938	83.68656158447266	723000
63	2020-10-20	86.5	87.33000183105469	85.48999786376953	85.76000213623047	84.02950286865234	807900
64	2020-10-21	85.12999725341797	90.45999908447266	85.0	85.7699966430664	84.03929138183594	1823000
65	2020-10-22	85.80999755859375	86.31999969482422	83.87000274658203	85.76000213623047	84.02950286865234	896700
66	2020-10-23	87.06999969482422	87.06999969482422	84.08999633789062	84.41000366210938	82.70674133300781	931600
67	2020-10-26	83.43000030517578	83.6500015258789	80.97000122070312	82.2300033569336	80.57072448730469	751700
68	2020-10-27	81.94999694824219	82.37000274658203	80.31999969482422	80.69999694824219	79.07159423828125	884300
69	2020-10-28	79.33999633789062	79.7699966430664	77.37999725341797	77.80000305175781	76.23011779785156	896800
70	2020-10-29	77.51000213623047	78.88999938964844	76.2300033569336	78.29000091552734	76.7102279663086	811200
71	2020-10-30	77.70999908447266	78.56999969482422	76.19999694824219	78.2699966430664	76.69062805175781	866700
72	2020-11-02	79.7699966430664	80.0999984741211	78.26000213623047	79.05000305175781	77.45489501953125	859000
73	2020-11-03	80.62000274658203	83.4800033569336	80.30000305175781	82.54000091552734	80.87447357177734	950100
74	2020-11-04	80.76000213623047	82.19000244140625	78.69999694824219	78.88999938964844	77.2981185913086	1016200
75	2020-11-05	79.63999938964844	82.4000015258789	79.61000061035156	81.58000183105469	79.933837890625	657700
76	2020-11-06	81.94000244140625	82.4000015258789	81.12000274658203	81.66000366210938	80.01222229003906	1097500
77	2020-11-09	88.29000091552734	92.12000274658203	88.27999877929688	90.80000305175781	88.96780395507812	1809600
78	2020-11-10	91.37000274658203	92.5999984741211	89.76000213623047	91.8499984741211	89.99661254882812	1337300
79	2020-11-11	92.05000305175781	92.77999877929688	88.6500015258789	89.20999908447266	87.40987396240234	611000
80	2020-11-12	88.01000213623047	89.19999694824219	86.61000061035156	87.56999969482422	85.802978515625	590300
81	2020-11-13	88.76000213623047	91.33999633789062	87.7300033569336	90.80000305175781	88.96780395507812	792100
82	2020-11-16	93.27999877929688	94.13999938964844	91.95999908447266	93.13999938964844	91.26057434082031	682900
83	2020-11-17	91.36000061035156	93.9000015258789	90.81999969482422	93.79000091552734	91.89746856689453	844200
84	2020-11-18	94.66999816894531	95.12999725341797	92.69000244140625	92.69000244140625	90.81965637207031	562100
85	2020-11-19	92.01000213623047	93.66000366210938	90.93000030517578	93.36000061035156	91.47614288330078	789500
86	2020-11-20	92.83000183105469	92.94999694824219	91.16999816894531	91.38999938964844	89.54589080810547	595100
87	2020-11-23	92.5	93.80999755859375	91.22000122070312	93.55999755859375	91.67210388183594	861200
88	2020-11-24	95.16999816894531	98.55000305175781	94.97000122070312	97.61000061035156	95.64038848876953	1209300
89	2020-11-25	96.69999694824219	97.5199966430664	95.12000274658203	96.87999725341797	94.92510223388672	665000
90	2020-11-27	97.30000305175781	97.5999984741211	95.52999877929688	96.13999938964844	94.20004272460938	589000
91	2020-11-30	95.75	95.83999633789062	92.68000030517578	93.12000274658203	91.2409896850586	1162900
92	2020-12-01	92.62999725341797	95.0999984741211	92.62999725341797	93.2699966430664	91.38794708251953	1465400
93	2020-12-02	92.73999786376953	94.0999984741211	92.0999984741211	93.9000015258789	92.00524139404297	1123200
94	2020-12-03	94.02999877929688	94.12000274658203	92.48999786376953	92.98999786376953	91.11360931396484	1127400
95	2020-12-04	94.33000183105469	95.36000061035156	93.69999694824219	94.80999755859375	92.89688110351562	1184700
96	2020-12-07	94.06999969482422	94.48999786376953	92.94999694824219	94.41999816894531	92.5147476196289	611100
97	2020-12-08	93.22000122070312	94.83000183105469	93.22000122070312	94.62999725341797	92.72050476074219	713800
98	2020-12-09	94.72000122070312	95.62000274658203	92.51000213623047	93.22000122070312	91.3389663696289	1173500
99	2020-12-10	92.0999984741211	92.0999984741211	90.43000030517578	91.72000122070312	90.54917907714844	1203700
100	2020-12-11	89.83999633789062	90.41000366210938	88.70999908447266	90.0999984741211	88.9498519897461	1309400
101	2020-12-14	91.62000274658203	91.87999725341797	88.45999908447266	88.58000183105469	87.44926452636719	1038400
102	2020-12-15	89.87000274658203	91.47000122070312	88.5999984741211	90.7300033569336	89.57181549072266	1155800
103	2020-12-16	90.68000030517578	91.12999725341797	89.8499984741211	90.79000091552734	89.63105010986328	836600
104	2020-12-17	90.91000366210938	92.12000274658203	90.13999938964844	92.0999984741211	90.92432403564453	994300
105	2020-12-18	92.83999633789062	92.9000015258789	91.29000091552734	91.9000015258789	90.72688293457031	1926200
106	2020-12-21	91.41999816894531	92.6500015258789	88.8499984741211	91.05000305175781	89.88773345947266	1005500
107	2020-12-22	90.95999908447266	91.44999694824219	90.0	90.5999984741211	89.44347381591797	1036500
108	2020-12-23	91.3499984741211	93.0199966430664	91.29000091552734	91.98999786376953	90.81572723388672	590000
109	2020-12-24	92.2300033569336	92.2300033569336	90.18000030517578	91.58999633789062	90.42083740234375	269300
110	2020-12-28	92.08999633789062	93.5999984741211	91.83000183105469	92.4800033569336	91.29947662353516	627400
111	2020-12-29	92.83999633789062	92.8499984741211	91.44000244140625	91.91000366210938	90.73675537109375	500500
112	2020-12-30	91.61000061035156	92.83999633789062	91.06999969482422	91.91999816894531	90.74662017822266	385800
113	2020-12-31	92.16000366210938	93.29000091552734	91.38999938964844	93.13999938964844	91.9510498046875	514200
114	2021-01-04	93.51000213623047	93.98999786376953	91.08999633789062	92.5	91.31922149658203	733200
115	2021-01-05	90.66000366210938	92.73999786376953	90.62999725341797	91.80999755859375	90.63803100585938	975200
116	2021-01-06	94.12000274658203	98.12999725341797	92.69000244140625	97.29000091552734	96.0480728149414	1373800
117	2021-01-07	97.80000305175781	99.2300033569336	97.52999877929688	97.58000183105469	96.33438110351562	761200
118	2021-01-08	97.75	97.91000366210938	95.4000015258789	96.88999938964844	95.65318298339844	637800
119	2021-01-11	96.80000305175781	97.9000015258789	95.43000030517578	97.88999938964844	96.64041137695312	775500
120	2021-01-12	97.31999969482422	99.5	96.9000015258789	99.3499984741211	98.08177947998047	866100
121	2021-01-13	98.62000274658203	99.4000015258789	97.91000366210938	98.33000183105469	97.07479858398438	703500
122	2021-01-14	99.13999938964844	99.86000061035156	98.08999633789062	99.69000244140625	98.41744232177734	832100
123	2021-01-15	97.87999725341797	98.7300033569336	95.7300033569336	96.44000244140625	95.20892333984375	751800
124	2021-01-19	96.56999969482422	97.98999786376953	95.52999877929688	97.36000061035156	96.1171875	900400
125	2021-01-20	96.97000122070312	96.97000122070312	94.23999786376953	94.80000305175781	93.5898666381836	1751700
126	2021-01-21	95.44000244140625	96.4000015258789	93.36000061035156	94.22000122070312	93.01726531982422	1676500
127	2021-01-22	95.0999984741211	95.4000015258789	92.3499984741211	94.5999984741211	93.39241790771484	1311700
128	2021-01-25	93.37000274658203	95.33000183105469	93.0999984741211	94.27999877929688	93.07649230957031	1248300
129	2021-01-26	95.12999725341797	95.12999725341797	93.55999755859375	93.5999984741211	92.40518188476562	826200
130	2021-01-27	91.97000122070312	93.8499984741211	89.91999816894531	90.2699966430664	89.11768341064453	1410100
131	2021-01-28	91.66999816894531	92.47000122070312	91.06999969482422	91.19000244140625	90.02594757080078	1082900
132	2021-01-29	90.68000030517578	91.2300033569336	88.19999694824219	89.19000244140625	88.05147552490234	995900
133	2021-02-01	90.26000213623047	91.19999694824219	89.62999725341797	90.55999755859375	89.40398406982422	751800
134	2021-02-02	91.3499984741211	93.20999908447266	91.1500015258789	92.12000274658203	90.94407653808594	755900
135	2021-02-03	91.63999938964844	93.94000244140625	91.36000061035156	93.5199966430664	92.3261947631836	820100
136	2021-02-04	94.05999755859375	96.5999984741211	93.33000183105469	96.52999877929688	95.29777526855469	843400
137	2021-02-05	97.04000091552734	97.6500015258789	95.94999694824219	97.16000366210938	95.91973876953125	646800
138	2021-02-08	97.25	98.0	96.88999938964844	97.6500015258789	96.40348052978516	770900
139	2021-02-09	97.5999984741211	98.33999633789062	96.19000244140625	97.75	96.50220489501953	739800
140	2021-02-10	97.88999938964844	98.58999633789062	96.66000366210938	96.80000305175781	95.5643310546875	713700
141	2021-02-11	96.68000030517578	98.08999633789062	95.91000366210938	96.98999786376953	95.75190734863281	575900
142	2021-02-12	96.83000183105469	98.19000244140625	96.83000183105469	98.13999938964844	96.88722229003906	669600
143	2021-02-16	98.95999908447266	99.9800033569336	98.63999938964844	98.91999816894531	97.65726470947266	933800
144	2021-02-17	98.5199966430664	99.1500015258789	97.16999816894531	97.45999908447266	96.21590423583984	976100
145	2021-02-18	96.8499984741211	97.33999633789062	95.2699966430664	96.01000213623047	94.78441619873047	610200
146	2021-02-19	96.04000091552734	97.0999984741211	95.51000213623047	96.30999755859375	95.08058166503906	1070800
147	2021-02-22	95.79000091552734	98.0999984741211	95.75	97.62999725341797	96.38372802734375	1172100
148	2021-02-23	99.11000061035156	99.27999877929688	97.37000274658203	97.55000305175781	96.30476379394531	931900
149	2021-02-24	97.3499984741211	100.44999694824219	97.3499984741211	100.2699966430664	98.99002838134766	691100
150	2021-02-25	100.44999694824219	101.87999725341797	97.4000015258789	97.76000213623047	96.51207733154297	1011200
151	2021-02-26	96.9800033569336	97.31999969482422	94.87000274658203	95.12999725341797	93.91564178466797	1109300
152	2021-03-01	97.44000244140625	100.04000091552734	96.80999755859375	98.8499984741211	97.5881576538086	781900
153	2021-03-02	98.6500015258789	99.13999938964844	97.22000122070312	97.30000305175781	96.05795288085938	878100
154	2021-03-03	96.51000213623047	100.3499984741211	96.51000213623047	98.55000305175781	97.2919921875	933700
155	2021-03-04	98.77999877929688	99.01000213623047	96.0	97.56999969482422	96.32450103759766	964200
156	2021-03-05	99.13999938964844	100.26000213623047	96.93000030517578	99.91999816894531	98.64450073242188	938100
157	2021-03-08	100.7699966430664	103.08000183105469	100.13999938964844	101.61000061035156	100.31292724609375	970900
158	2021-03-09	100.55000305175781	102.94000244140625	99.0999984741211	100.41000366210938	99.12825012207031	1289600
159	2021-03-10	100.80000305175781	103.1500015258789	100.80000305175781	101.37999725341797	100.08586883544922	1237500
160	2021-03-11	100.2300033569336	102.19000244140625	99.58000183105469	101.69000244140625	101.08990478515625	915900
161	2021-03-12	102.97000122070312	103.9000015258789	102.0199966430664	102.37999725341797	101.77583312988281	852300
162	2021-03-15	102.66999816894531	104.93000030517578	102.20999908447266	104.81999969482422	104.20143127441406	1243700
163	2021-03-16	103.98999786376953	105.44999694824219	103.58000183105469	104.30000305175781	103.68450927734375	1094600
164	2021-03-17	105.25	106.2300033569336	103.38999938964844	104.58000183105469	103.96285247802734	1311200
165	2021-03-18	105.91999816894531	106.6500015258789	103.5	104.05999755859375	103.44591522216797	1124700
166	2021-03-19	103.02999877929688	104.08999633789062	101.41000366210938	102.61000061035156	102.00447845458984	5177400
167	2021-03-22	101.7300033569336	101.9000015258789	99.37000274658203	99.58000183105469	98.99235534667969	1013100
168	2021-03-23	99.08000183105469	99.48999786376953	97.36000061035156	97.81999969482422	97.24274444580078	1190600
169	2021-03-24	98.6500015258789	100.61000061035156	98.5	99.3499984741211	98.76371002197266	1046600
170	2021-03-25	99.55000305175781	103.27999877929688	98.43000030517578	102.93000030517578	102.32258605957031	912600
171	2021-03-26	103.44000244140625	105.94000244140625	103.02999877929688	105.8499984741211	105.22535705566406	1017700
172	2021-03-29	104.5	107.27999877929688	103.97000122070312	106.58000183105469	105.9510498046875	1145200
173	2021-03-30	107.45999908447266	107.95999908447266	105.54000091552734	107.0199966430664	106.3884506225586	1023100
174	2021-03-31	106.36000061035156	106.87000274658203	104.52999877929688	105.11000061035156	104.4897232055664	1026300
175	2021-04-01	104.33000183105469	105.88999938964844	102.43000030517578	105.62999725341797	105.00665283203125	638100
176	2021-04-05	106.58000183105469	107.55000305175781	105.76000213623047	106.87000274658203	106.23934173583984	840400
177	2021-04-06	106.33000183105469	106.91000366210938	105.0	105.70999908447266	105.086181640625	570600
178	2021-04-07	106.48999786376953	107.11000061035156	105.7300033569336	106.83000183105469	106.19957733154297	588500
179	2021-04-08	106.27999877929688	106.83000183105469	105.54000091552734	106.51000213623047	105.88146209716797	592500
180	2021-04-09	107.55000305175781	109.16000366210938	106.86000061035156	108.72000122070312	108.07842254638672	885500
181	2021-04-12	108.08000183105469	110.0	108.08000183105469	109.95999908447266	109.31110382080078	726500
182	2021-04-13	109.25	109.4800033569336	108.0999984741211	108.76000213623047	108.1181869506836	848300
183	2021-04-14	108.6500015258789	110.4000015258789	108.37999725341797	110.08999633789062	109.4403305053711	840200
184	2021-04-15	109.91000366210938	109.91000366210938	108.11000061035156	108.52999877929688	107.88954162597656	1078000
185	2021-04-16	109.44000244140625	109.47000122070312	106.08999633789062	106.91000366210938	106.27910614013672	1496700
186	2021-04-19	107.0199966430664	107.19000244140625	105.22000122070312	106.2300033569336	105.60311889648438	1445100
187	2021-04-20	106.37000274658203	109.48999786376953	105.30000305175781	107.37000274658203	106.73638916015625	1558000
188	2021-04-21	106.48999786376953	107.58000183105469	105.05000305175781	106.73999786376953	106.11009979248047	1018900
189	2021-04-22	106.51000213623047	107.61000061035156	105.58999633789062	106.76000213623047	106.12998962402344	1107500
190	2021-04-23	106.58999633789062	109.97000122070312	106.37999725341797	109.52999877929688	108.88363647460938	897400
191	2021-04-26	109.73999786376953	111.19999694824219	108.94999694824219	109.16000366210938	108.51582336425781	537600
192	2021-04-27	108.66999816894531	111.37999725341797	108.5199966430664	111.18000030517578	110.5239028930664	823000
193	2021-04-28	111.77999877929688	112.41000366210938	111.06999969482422	111.83999633789062	111.18000793457031	597700
194	2021-04-29	111.47000122070312	114.56999969482422	111.0999984741211	114.41000366210938	113.73484802246094	859300
195	2021-04-30	113.94000244140625	114.2699966430664	113.2300033569336	113.80000305175781	113.1284408569336	907500
196	2021-05-03	114.58999633789062	115.38999938964844	112.9000015258789	114.79000091552734	114.11260223388672	760400
197	2021-05-04	114.73999786376953	115.76000213623047	113.41999816894531	115.31999969482422	114.63947296142578	1095500
198	2021-05-05	116.1500015258789	118.0	114.55000305175781	117.41999816894531	116.7270736694336	802900
199	2021-05-06	118.19000244140625	118.87999725341797	115.80999755859375	118.80000305175781	118.09893798828125	655400
200	2021-05-07	114.01000213623047	119.47000122070312	114.01000213623047	119.27999877929688	118.57610321044922	654300
201	2021-05-10	120.02999877929688	121.66999816894531	119.55999755859375	120.18000030517578	119.47079467773438	565900
202	2021-05-11	119.6500015258789	121.45999908447266	118.12000274658203	118.4000015258789	117.7012939453125	564100
203	2021-05-12	118.11000061035156	120.30999755859375	116.0199966430664	116.3499984741211	115.66339111328125	706900
204	2021-05-13	116.04000091552734	119.63999938964844	116.04000091552734	119.05999755859375	118.3573989868164	572900
205	2021-05-14	119.72000122070312	121.0	119.2699966430664	120.16999816894531	119.46084594726562	822500
206	2021-05-17	120.06999969482422	121.01000213623047	118.83999633789062	120.62000274658203	119.90819549560547	613700
207	2021-05-18	120.29000091552734	120.83999633789062	117.33000183105469	117.37999725341797	116.68730926513672	1052600
208	2021-05-19	115.73999786376953	117.47000122070312	115.27999877929688	117.33999633789062	116.64754486083984	731200
209	2021-05-20	116.87000274658203	118.95999908447266	116.6500015258789	118.16000366210938	117.46271514892578	596600
210	2021-05-21	118.13999938964844	120.86000061035156	118.13999938964844	119.87999725341797	119.17256164550781	756800
211	2021-05-24	120.37000274658203	120.93000030517578	119.51000213623047	120.66000366210938	119.94795989990234	474100
212	2021-05-25	120.61000061035156	122.44000244140625	119.93000030517578	120.2699966430664	119.56025695800781	808500
213	2021-05-26	121.27999877929688	121.44999694824219	119.38999938964844	120.94999694824219	120.23624420166016	521500
214	2021-05-27	122.04000091552734	123.0199966430664	121.01000213623047	121.45999908447266	120.74324035644531	984300
215	2021-05-28	121.73999786376953	122.30000305175781	120.37999725341797	121.19000244140625	120.4748306274414	801000
216	2021-06-01	122.81999969482422	123.0999984741211	121.20999908447266	121.5	120.78300476074219	680400
217	2021-06-02	121.19999694824219	121.69000244140625	119.69999694824219	120.47000122070312	119.75907897949219	944200
218	2021-06-03	120.19000244140625	121.80999755859375	119.98999786376953	120.81999969482422	120.10701751708984	759100
219	2021-06-04	120.66999816894531	120.87000274658203	119.27999877929688	120.38999938964844	119.67955017089844	1181800
220	2021-06-07	121.0	121.01000213623047	118.5999984741211	118.93000030517578	118.2281723022461	769700
221	2021-06-08	118.33000183105469	120.33000183105469	117.56999969482422	119.97000122070312	119.26203155517578	841200
222	2021-06-09	118.80000305175781	119.1500015258789	118.0999984741211	118.62000274658203	117.91999816894531	576300
223	2021-06-10	119.38999938964844	119.5199966430664	117.0	117.12000274658203	117.12000274658203	845400
224	2021-06-11	117.68000030517578	118.52999877929688	117.2300033569336	117.58999633789062	117.58999633789062	656400
225	2021-06-14	117.33000183105469	117.76000213623047	115.83999633789062	116.47000122070312	116.47000122070312	825900
226	2021-06-15	116.47000122070312	118.61000061035156	116.08000183105469	118.18000030517578	118.18000030517578	631000
227	2021-06-16	117.72000122070312	122.19999694824219	114.6500015258789	118.98999786376953	118.98999786376953	2131100
228	2021-06-17	118.45999908447266	119.36000061035156	111.80999755859375	112.52999877929688	112.52999877929688	1560900
229	2021-06-18	111.0199966430664	111.19999694824219	109.0	109.27999877929688	109.27999877929688	1913800
230	2021-06-21	110.6500015258789	113.25	110.02999877929688	113.16000366210938	113.16000366210938	700200
231	2021-06-22	112.95999908447266	112.95999908447266	111.20999908447266	112.05000305175781	112.05000305175781	834500
232	2021-06-23	112.55999755859375	112.80999755859375	111.9000015258789	112.25	112.25	547900
233	2021-06-24	112.38999938964844	114.66999816894531	112.20999908447266	114.31999969482422	114.31999969482422	675500
234	2021-06-25	114.7699966430664	117.05999755859375	114.29000091552734	116.2699966430664	116.2699966430664	1261400
235	2021-06-28	115.91999816894531	115.98999786376953	113.91000366210938	114.5999984741211	114.5999984741211	852800
236	2021-06-29	115.30000305175781	116.41000366210938	114.33999633789062	114.93000030517578	114.93000030517578	538500
237	2021-06-30	114.7699966430664	115.80000305175781	114.29000091552734	115.62000274658203	115.62000274658203	593900
238	2021-07-01	116.05999755859375	116.68000030517578	115.56999969482422	116.31999969482422	116.31999969482422	417900
239	2021-07-02	116.5	116.91000366210938	115.44000244140625	116.7300033569336	116.7300033569336	465300
240	2021-07-06	116.5199966430664	116.7300033569336	113.58999633789062	114.37000274658203	114.37000274658203	858300
241	2021-07-07	113.91000366210938	114.38999938964844	112.26000213623047	114.04000091552734	114.04000091552734	636700
242	2021-07-08	112.29000091552734	112.52999877929688	110.55999755859375	111.58000183105469	111.58000183105469	841700
243	2021-07-09	113.30000305175781	115.94000244140625	113.25	115.55000305175781	115.55000305175781	790600
244	2021-07-12	115.02999877929688	116.8499984741211	114.19999694824219	116.30000305175781	116.30000305175781	490300
245	2021-07-13	116.0199966430664	116.23999786376953	114.5	114.80000305175781	114.80000305175781	431400
246	2021-07-14	114.98999786376953	115.80000305175781	112.58000183105469	113.31999969482422	113.31999969482422	871200
247	2021-07-15	112.55999755859375	114.91000366210938	111.95999908447266	113.87000274658203	113.87000274658203	894200
248	2021-07-16	114.0999984741211	114.20999908447266	112.55999755859375	113.1500015258789	113.1500015258789	656600
249	2021-07-19	110.94999694824219	111.02999877929688	107.23999786376953	107.95999908447266	107.95999908447266	1037300
250	2021-07-20	108.2699966430664	112.87999725341797	107.66999816894531	111.80000305175781	111.80000305175781	990900
251	2021-07-21	113.23999786376953	114.68000030517578	111.91999816894531	113.5999984741211	113.5999984741211	832300
252	2021-07-22	112.48999786376953	113.52999877929688	110.2300033569336	110.83000183105469	110.83000183105469	637200
253	2021-07-23	111.77999877929688	112.19999694824219	110.37000274658203	111.48999786376953	111.48999786376953	604200
254	2021-07-26	111.30999755859375	112.72000122070312	111.30999755859375	112.5	112.5	457200
255	2021-07-27	111.51000213623047	113.48999786376953	110.33000183105469	112.22000122070312	112.22000122070312	815300
256	2021-07-28	112.94999694824219	112.9800033569336	111.16000366210938	111.83999633789062	111.83999633789062	625200
257	2021-07-29	112.62000274658203	114.5	111.73999786376953	113.61000061035156	113.61000061035156	505800
258	2021-07-30	113.08999633789062	113.55999755859375	112.43000030517578	112.8499984741211	112.8499984741211	729700
259	2021-08-02	113.77999877929688	115.58999633789062	111.87999725341797	111.94000244140625	111.94000244140625	560600
260	2021-08-03	112.47000122070312	112.80999755859375	109.94999694824219	112.66999816894531	112.66999816894531	939200
261	2021-08-04	112.0	112.08999633789062	111.06999969482422	111.19000244140625	111.19000244140625	534600
262	2021-08-05	111.4800033569336	112.30000305175781	111.41000366210938	112.2300033569336	112.2300033569336	571900
263	2021-08-06	113.30000305175781	115.81999969482422	113.26000213623047	115.37000274658203	115.37000274658203	609200
264	2021-08-09	114.80000305175781	115.7300033569336	113.91999816894531	114.95999908447266	114.95999908447266	677200
265	2021-08-10	115.0	116.08999633789062	114.26000213623047	115.66999816894531	115.66999816894531	968300
266	2021-08-11	116.18000030517578	117.52999877929688	115.13999938964844	117.29000091552734	117.29000091552734	1005100
267	2021-08-12	117.91000366210938	117.93000030517578	116.75	117.5	117.5	643400
268	2021-08-13	117.87000274658203	117.87000274658203	116.13999938964844	116.37000274658203	116.37000274658203	412100
269	2021-08-16	115.54000091552734	116.54000091552734	114.56999969482422	116.30999755859375	116.30999755859375	422300
270	2021-08-17	115.37000274658203	116.12999725341797	114.0	115.05999755859375	115.05999755859375	466600
271	2021-08-18	114.3499984741211	116.52999877929688	114.04000091552734	114.41000366210938	114.41000366210938	645700
272	2021-08-19	113.18000030517578	114.77999877929688	112.63999938964844	113.62999725341797	113.62999725341797	602500
273	2021-08-20	113.80000305175781	114.70999908447266	113.2300033569336	114.5999984741211	114.5999984741211	462600
274	2021-08-23	114.94000244140625	116.86000061035156	114.37000274658203	116.27999877929688	116.27999877929688	480000
275	2021-08-24	116.55000305175781	117.56999969482422	116.51000213623047	117.0	117.0	458600
276	2021-08-25	117.37999725341797	119.9800033569336	116.97000122070312	119.41000366210938	119.41000366210938	476100
277	2021-08-26	119.48999786376953	120.0	118.76000213623047	118.77999877929688	118.77999877929688	460000
278	2021-08-27	118.83999633789062	121.0999984741211	118.83999633789062	121.02999877929688	121.02999877929688	783300
279	2021-08-30	121.38999938964844	121.73999786376953	118.04000091552734	118.05999755859375	118.05999755859375	507100
280	2021-08-31	118.05000305175781	118.77999877929688	117.61000061035156	118.5199966430664	118.5199966430664	729000
281	2021-09-01	118.27999877929688	118.68000030517578	116.1500015258789	116.91999816894531	116.91999816894531	724800
282	2021-09-02	117.36000061035156	117.94999694824219	116.79000091552734	117.9000015258789	117.9000015258789	647300
283	2021-09-03	117.81999969482422	118.0999984741211	116.95999908447266	117.3499984741211	117.3499984741211	502300
284	2021-09-07	117.51000213623047	117.51000213623047	115.37000274658203	115.43000030517578	115.43000030517578	592800
285	2021-09-08	114.98999786376953	116.4800033569336	114.19000244140625	114.61000061035156	114.61000061035156	627100
286	2021-09-09	113.51000213623047	115.8499984741211	113.41000366210938	114.58000183105469	114.58000183105469	531700
287	2021-09-10	115.01000213623047	115.01000213623047	111.94999694824219	112.55000305175781	112.55000305175781	802700
288	2021-09-13	113.55999755859375	115.18000030517578	112.80000305175781	113.7300033569336	113.7300033569336	1006200
289	2021-09-14	114.44999694824219	114.44999694824219	109.2300033569336	110.12999725341797	110.12999725341797	1147100
290	2021-09-15	111.08000183105469	111.69000244140625	110.05000305175781	110.72000122070312	110.72000122070312	954600
291	2021-09-16	111.76000213623047	112.20999908447266	108.94000244140625	109.55000305175781	109.55000305175781	670200
292	2021-09-17	107.83000183105469	110.16000366210938	107.26000213623047	108.19999694824219	108.19999694824219	1311800
293	2021-09-20	105.87999725341797	106.81999969482422	104.25	105.87000274658203	105.87000274658203	1000600
294	2021-09-21	106.2699966430664	106.76000213623047	104.3499984741211	104.51000213623047	104.51000213623047	709300
295	2021-09-22	105.80000305175781	107.55999755859375	105.4800033569336	106.43000030517578	106.43000030517578	721800
296	2021-09-23	107.87999725341797	110.19999694824219	107.54000091552734	109.37999725341797	109.37999725341797	551900
297	2021-09-24	109.08999633789062	110.66000366210938	109.08999633789062	109.33000183105469	109.33000183105469	686400
298	2021-09-27	109.70999908447266	113.06999969482422	109.70999908447266	112.55000305175781	112.55000305175781	668300
299	2021-09-28	112.58999633789062	114.58999633789062	110.7300033569336	111.0999984741211	111.0999984741211	714400
300	2021-09-29	111.43000030517578	111.43000030517578	110.16999816894531	110.29000091552734	110.29000091552734	607200
301	2021-09-30	110.69000244140625	110.9800033569336	107.75	107.80999755859375	107.80999755859375	622000
302	2021-10-01	108.44000244140625	110.05000305175781	106.56999969482422	109.2300033569336	109.2300033569336	1071900
303	2021-10-04	107.3499984741211	110.91000366210938	107.3499984741211	108.05000305175781	108.05000305175781	752500
304	2021-10-05	108.55999755859375	111.5999984741211	108.06999969482422	110.93000030517578	110.93000030517578	713600
305	2021-10-06	109.97000122070312	111.33999633789062	108.56999969482422	111.2300033569336	111.2300033569336	536500
306	2021-10-07	112.75	113.73999786376953	112.04000091552734	112.94999694824219	112.94999694824219	865200
307	2021-10-08	113.88999938964844	116.55999755859375	113.47000122070312	115.44999694824219	115.44999694824219	612300
308	2021-10-11	116.16999816894531	117.12000274658203	115.5999984741211	115.77999877929688	115.77999877929688	725800
309	2021-10-12	115.73999786376953	117.30000305175781	115.25	115.5999984741211	115.5999984741211	925600
310	2021-10-13	115.5999984741211	116.0	113.47000122070312	115.86000061035156	115.86000061035156	725300
311	2021-10-14	116.51000213623047	120.13999938964844	116.26000213623047	120.04000091552734	120.04000091552734	1297300
312	2021-10-15	120.88999938964844	121.36000061035156	119.79000091552734	120.86000061035156	120.86000061035156	1007100
313	2021-10-18	120.6500015258789	123.18000030517578	119.97000122070312	121.0	121.0	1105500
314	2021-10-19	120.91000366210938	121.41000366210938	119.13999938964844	121.41000366210938	121.41000366210938	944000
315	2021-10-20	124.0	125.66000366210938	121.1500015258789	125.51000213623047	125.51000213623047	1641200
316	2021-10-21	126.30000305175781	126.7300033569336	124.83999633789062	125.2300033569336	125.2300033569336	966600
317	2021-10-22	125.58999633789062	126.66999816894531	124.7300033569336	125.31999969482422	125.31999969482422	678700
318	2021-10-25	125.43000030517578	126.20999908447266	123.05999755859375	123.38999938964844	123.38999938964844	620200
319	2021-10-26	123.38999938964844	124.2300033569336	122.6500015258789	123.20999908447266	123.20999908447266	793500
320	2021-10-27	122.41999816894531	123.44000244140625	120.98999786376953	121.06999969482422	121.06999969482422	710300
321	2021-10-28	121.06999969482422	122.7699966430664	121.06999969482422	122.73999786376953	122.73999786376953	793100
322	2021-10-29	122.5	123.91999816894531	122.43000030517578	123.04000091552734	123.04000091552734	743300
323	2021-11-01	123.9000015258789	124.58000183105469	123.3499984741211	123.7300033569336	123.7300033569336	462800
324	2021-11-02	123.7300033569336	124.88999938964844	123.19999694824219	123.86000061035156	123.86000061035156	825400
325	2021-11-03	123.56999969482422	125.12000274658203	122.97000122070312	124.75	124.75	641500
326	2021-11-04	124.41999816894531	124.41999816894531	120.94999694824219	122.58000183105469	122.58000183105469	716000
327	2021-11-05	123.48999786376953	124.7699966430664	122.9800033569336	123.56999969482422	123.56999969482422	711700
328	2021-11-08	123.81999969482422	124.69999694824219	122.62999725341797	123.33999633789062	123.33999633789062	758600
329	2021-11-09	122.79000091552734	122.86000061035156	121.2699966430664	121.88999938964844	121.88999938964844	633100
330	2021-11-10	122.0199966430664	124.22000122070312	121.01000213623047	123.44999694824219	123.44999694824219	601500
331	2021-11-11	124.36000061035156	125.55000305175781	122.79000091552734	124.58000183105469	124.58000183105469	532400
332	2021-11-12	124.80000305175781	125.41000366210938	123.9000015258789	125.30000305175781	125.30000305175781	473300
333	2021-11-15	125.3499984741211	126.52999877929688	124.83000183105469	125.22000122070312	125.22000122070312	575200
334	2021-11-16	125.13999938964844	125.86000061035156	124.41000366210938	124.51000213623047	124.51000213623047	453000
335	2021-11-17	124.0999984741211	124.0999984741211	122.23999786376953	122.9000015258789	122.9000015258789	445100
336	2021-11-18	123.31999969482422	123.79000091552734	121.33000183105469	121.4000015258789	121.4000015258789	493100
337	2021-11-19	119.9800033569336	121.06999969482422	118.16000366210938	120.61000061035156	120.61000061035156	572300
338	2021-11-22	122.33999633789062	124.16999816894531	121.19999694824219	123.19000244140625	123.19000244140625	728400
339	2021-11-23	123.5	124.80000305175781	123.12000274658203	124.63999938964844	124.63999938964844	435600
340	2021-11-24	124.36000061035156	124.98999786376953	123.93000030517578	124.33999633789062	124.33999633789062	378000
341	2021-11-26	119.56999969482422	119.97000122070312	117.63999938964844	118.88999938964844	118.88999938964844	436900
342	2021-11-29	120.97000122070312	121.12999725341797	118.97000122070312	119.94000244140625	119.94000244140625	562000
343	2021-11-30	118.5199966430664	118.52999877929688	115.05000305175781	115.69999694824219	115.69999694824219	1454000
344	2021-12-01	117.94000244140625	119.72000122070312	114.05000305175781	114.13999938964844	114.13999938964844	825000
345	2021-12-02	114.98999786376953	118.93000030517578	114.44000244140625	118.68000030517578	118.68000030517578	877300
346	2021-12-03	119.27999877929688	119.38999938964844	115.37000274658203	116.66000366210938	116.66000366210938	587100