Volt/voltron/data/NVDA.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	98.75	103.64749908447266	97.7699966430664	101.94499969482422	101.82592010498047	47329200
3	2020-07-27	102.32250213623047	104.4175033569336	102.17749786376953	104.21499633789062	104.09326171875	29213200
4	2020-07-28	103.74250030517578	103.81999969482422	102.09249877929688	102.15499877929688	102.03567504882812	27163600
5	2020-07-29	103.90750122070312	105.1624984741211	103.47000122070312	104.65499877929688	104.53275299072266	28450800
6	2020-07-30	103.75	106.2300033569336	102.95249938964844	106.13999938964844	106.01602172851562	30888000
7	2020-07-31	105.63249969482422	107.66500091552734	104.33000183105469	106.14749908447266	106.02350616455078	38608000
8	2020-08-03	107.32499694824219	110.98750305175781	107.15249633789062	110.10250091552734	109.97389221191406	41272000
9	2020-08-04	110.5	112.27749633789062	109.05999755859375	112.27749633789062	112.1463394165039	31033600
10	2020-08-05	112.44000244140625	113.71749877929688	111.6624984741211	112.86750030517578	112.73566436767578	24992400
11	2020-08-06	113.49749755859375	113.58000183105469	111.7874984741211	113.3550033569336	113.22259521484375	24431600
12	2020-08-07	113.125	115.04750061035156	110.375	111.99500274658203	111.86418151855469	34251600
13	2020-08-10	113.34249877929688	114.0824966430664	108.56500244140625	111.6500015258789	111.51957702636719	42779600
14	2020-08-11	110.73750305175781	111.36750030517578	107.9574966430664	108.5	108.3732681274414	35451200
15	2020-08-12	109.90750122070312	114.66999816894531	109.5824966430664	114.40249633789062	114.26886749267578	46441200
16	2020-08-13	115.45999908447266	117.21749877929688	113.55750274658203	114.43000030517578	114.29634094238281	37446000
17	2020-08-14	115.30000305175781	117.04750061035156	114.40499877929688	115.63999938964844	115.50491333007812	36643600
18	2020-08-17	118.51249694824219	124.09750366210938	118.17250061035156	123.37000274658203	123.22588348388672	62130000
19	2020-08-18	124.5	124.95999908447266	120.86250305175781	122.60749816894531	122.46427917480469	50344800
20	2020-08-19	122.96499633789062	123.1500015258789	120.9800033569336	121.38500213623047	121.24320983886719	62262400
21	2020-08-20	119.75	123.75	118.7874984741211	121.41000366210938	121.26818084716797	92138800
22	2020-08-21	122.01750183105469	128.08749389648438	121.95249938964844	126.83499908447266	126.68684387207031	99986800
23	2020-08-24	128.83749389648438	129.125	125.07499694824219	127.20249938964844	127.05390930175781	49056400
24	2020-08-25	126.30750274658203	127.61250305175781	125.73750305175781	127.5	127.35106658935547	28907600
25	2020-08-26	127.99250030517578	128.68499755859375	126.77749633789062	127.7300033569336	127.58079528808594	32124400
26	2020-08-27	127.81500244140625	128.5	125.66500091552734	126.28250122070312	126.13499450683594	31760400
27	2020-08-28	126.75	131.47999572753906	126.42500305175781	131.4774932861328	131.3238983154297	53716000
28	2020-08-31	131.82749938964844	135.75	130.37750244140625	133.7449951171875	133.58877563476562	50084000
29	2020-09-01	134.8000030517578	139.9375	134.36500549316406	138.2100067138672	138.08985900878906	51131600
30	2020-09-02	147.03750610351562	147.2675018310547	139.0	143.46499633789062	143.34030151367188	87401200
31	2020-09-03	138.28750610351562	138.84500122070312	128.78750610351562	130.15499877929688	130.04185485839844	94512800
32	2020-09-04	127.8375015258789	131.75	117.04750061035156	126.2249984741211	126.11528015136719	146368400
33	2020-09-08	117.34500122070312	125.5	117.0425033569336	119.12999725341797	119.02644348144531	79572800
34	2020-09-09	124.0	128.09249877929688	122.31749725341797	127.1500015258789	127.03947448730469	73620000
35	2020-09-10	129.8925018310547	130.65249633789062	121.66999816894531	123.11750030517578	123.01048278808594	69868400
36	2020-09-11	124.8550033569336	126.5250015258789	118.9574966430664	121.6449966430664	121.53925323486328	63692800
37	2020-09-14	130.80999755859375	133.14999389648438	126.3125	128.72250366210938	128.61061096191406	120174400
38	2020-09-15	132.8000030517578	132.9875030517578	128.27749633789062	129.91000366210938	129.7970733642578	72755600
39	2020-09-16	129.57249450683594	130.92750549316406	125.13749694824219	125.1449966430664	125.03620910644531	55638400
40	2020-09-17	121.32250213623047	125.89749908447266	120.34750366210938	124.63500213623047	124.52665710449219	79251200
41	2020-09-18	125.9375	126.32499694824219	119.88749694824219	121.89250183105469	121.78654479980469	69846000
42	2020-09-21	119.25	125.2249984741211	119.04499816894531	125.17250061035156	125.06369018554688	72104400
43	2020-09-22	125.75	126.4800033569336	121.55500030517578	126.37750244140625	126.26764678955078	64645200
44	2020-09-23	125.75499725341797	127.2699966430664	120.7925033569336	121.23750305175781	121.13211059570312	64701200
45	2020-09-24	120.72250366210938	125.69499969482422	120.13999938964844	123.4800033569336	123.37266540527344	73124000
46	2020-09-25	124.4749984741211	128.8350067138672	122.4574966430664	128.7375030517578	128.6256103515625	58801600
47	2020-09-28	130.40249633789062	130.5175018310547	127.5	130.35000610351562	130.23667907714844	57380800
48	2020-09-29	129.375	134.42750549316406	129.33250427246094	132.25750732421875	132.14254760742188	62146000
49	2020-09-30	131.5749969482422	136.22500610351562	131.50250244140625	135.30499267578125	135.1873779296875	68918400
50	2020-10-01	137.5800018310547	137.62750244140625	134.6074981689453	136.14500427246094	136.02664184570312	52500400
51	2020-10-02	132.25	135.19500732421875	130.50999450683594	130.62249755859375	130.50894165039062	55249600
52	2020-10-05	132.36000061035156	136.4425048828125	132.2274932861328	136.4250030517578	136.30641174316406	47982000
53	2020-10-06	138.3000030517578	141.4199981689453	136.64999389648438	137.36500549316406	137.24560546875	78442000
54	2020-10-07	139.99749755859375	141.1925048828125	138.63499450683594	139.63999938964844	139.51861572265625	41808400
55	2020-10-08	140.75	140.84500122070312	137.5800018310547	138.3874969482422	138.2672119140625	37890000
56	2020-10-09	137.6699981689453	138.24249267578125	136.6074981689453	137.62750244140625	137.50787353515625	34689200
57	2020-10-12	139.89500427246094	143.47000122070312	139.125	142.25999450683594	142.13633728027344	43474400
58	2020-10-13	142.96499633789062	143.48500061035156	140.1875	142.4824981689453	142.358642578125	34460400
59	2020-10-14	142.90499877929688	143.42750549316406	139.60000610351562	140.95249938964844	140.82997131347656	27610000
60	2020-10-15	138.1074981689453	140.0574951171875	137.67750549316406	139.6999969482422	139.5785675048828	26722400
61	2020-10-16	140.36749267578125	141.21499633789062	137.9250030517578	138.11500549316406	137.9949493408203	24239200
62	2020-10-19	139.02999877929688	139.8350067138672	134.0675048828125	134.9774932861328	134.86016845703125	29806800
63	2020-10-20	135.8350067138672	137.99749755859375	135.07000732421875	136.4550018310547	136.3363800048828	22921200
64	2020-10-21	136.25	137.9149932861328	134.77499389648438	135.24749755859375	135.12994384765625	21959600
65	2020-10-22	135.22500610351562	136.11749267578125	132.3175048828125	133.61000061035156	133.4938507080078	29048000
66	2020-10-23	134.5	135.9324951171875	132.91250610351562	135.90249633789062	135.78436279296875	23348400
67	2020-10-26	134.27000427246094	136.92750549316406	130.38499450683594	131.41250610351562	131.2982635498047	33689600
68	2020-10-27	133.05999755859375	134.4199981689453	131.9149932861328	133.96749877929688	133.85104370117188	25052000
69	2020-10-28	131.97999572753906	132.60000610351562	126.08999633789062	126.2699966430664	126.16023254394531	37652000
70	2020-10-29	128.38499450683594	131.92750549316406	127.5	130.24000549316406	130.12680053710938	32008000
71	2020-10-30	128.5	129.36500549316406	123.0	125.33999633789062	125.23104095458984	41682000
72	2020-11-02	126.57749938964844	128.36749267578125	123.94999694824219	125.80750274658203	125.6981430053711	29965200
73	2020-11-03	127.08499908447266	131.0500030517578	126.02749633789062	130.19500732421875	130.0818328857422	27290000
74	2020-11-04	133.8925018310547	138.27499389648438	133.3699951171875	137.9425048828125	137.82260131835938	41022800
75	2020-11-05	141.625	143.38999938964844	139.91000366210938	141.60000610351562	141.4769287109375	31902800
76	2020-11-06	141.09750366210938	145.8874969482422	138.9499969482422	145.6199951171875	145.493408203125	38334800
77	2020-11-09	145.52499389648438	146.9149932861328	136.1074981689453	136.3074951171875	136.1890106201172	58297600
78	2020-11-10	136.06500244140625	136.06500244140625	126.28250122070312	127.69999694824219	127.5889892578125	64406800
79	2020-11-11	130.53750610351562	134.35000610351562	129.4824981689453	134.17999267578125	134.0633544921875	40474400
80	2020-11-12	134.7899932861328	137.66000366210938	133.16000366210938	134.5675048828125	134.45053100585938	36581200
81	2020-11-13	136.2725067138672	136.6875	130.59249877929688	132.97000122070312	132.8544158935547	34631200
82	2020-11-16	131.72500610351562	136.4949951171875	131.55999755859375	135.15249633789062	135.03501892089844	41377600
83	2020-11-17	135.52499389648438	135.96249389648438	133.03750610351562	134.22250366210938	134.1058349609375	31202800
84	2020-11-18	134.65249633789062	136.0574951171875	131.85000610351562	134.28750610351562	134.17076110839844	51092400
85	2020-11-19	132.12750244140625	134.875	131.0	134.40249633789062	134.28567504882812	56593600
86	2020-11-20	134.5399932861328	134.94500732421875	130.64999389648438	130.87750244140625	130.7637176513672	34108800
87	2020-11-23	131.71249389648438	133.8249969482422	130.15499877929688	131.39999389648438	131.28578186035156	36135600
88	2020-11-24	131.4250030517578	131.6199951171875	128.85000610351562	129.57749938964844	129.46485900878906	34650000
89	2020-11-25	130.3249969482422	132.69500732421875	130.1999969482422	132.34750366210938	132.23245239257812	25991600
90	2020-11-27	133.75	134.0749969482422	131.7050018310547	132.6125030517578	132.49722290039062	16727600
91	2020-11-30	132.64999389648438	134.125	129.72250366210938	134.01499938964844	133.89849853515625	28695200
92	2020-12-01	134.92250061035156	135.28750610351562	132.28250122070312	133.89999389648438	133.78359985351562	29694800
93	2020-12-02	133.5050048828125	136.73500061035156	132.34249877929688	135.44500732421875	135.3272705078125	28336000
94	2020-12-03	135.875	136.60000610351562	133.2899932861328	133.9600067138672	133.8831024169922	19952000
95	2020-12-04	134.48500061035156	135.60000610351562	133.8874969482422	135.58250427246094	135.50466918945312	20224400
96	2020-12-07	136.0124969482422	137.3125	135.0	136.0675048828125	135.98939514160156	22324400
97	2020-12-08	135.85000610351562	135.9875030517578	132.81500244140625	133.5	133.42335510253906	27192000
98	2020-12-09	133.0050048828125	134.13999938964844	128.6824951171875	129.3074951171875	129.23326110839844	40130000
99	2020-12-10	128.69000244140625	130.6875	128.4949951171875	129.72250366210938	129.64804077148438	20776400
100	2020-12-11	129.67250061035156	130.1999969482422	128.22999572753906	130.13250732421875	130.05780029296875	20926400
101	2020-12-14	130.8800048828125	133.8874969482422	130.77499389648438	133.08749389648438	133.01107788085938	27015600
102	2020-12-15	134.3975067138672	134.63999938964844	131.86749267578125	133.60499572753906	133.52830505371094	19301600
103	2020-12-16	134.22500610351562	134.37249755859375	132.125	132.4250030517578	132.34896850585938	22311600
104	2020-12-17	133.66749572753906	133.7949981689453	131.78500366210938	133.41250610351562	133.33590698242188	23138400
105	2020-12-18	133.7899932861328	134.0500030517578	130.7050018310547	132.72000122070312	132.64381408691406	34206400
106	2020-12-21	130.74749755859375	133.6999969482422	129.6750030517578	133.32249450683594	133.24595642089844	30233200
107	2020-12-22	133.1925048828125	133.37249755859375	130.5399932861328	132.78250122070312	132.70626831054688	18558000
108	2020-12-23	132.55999755859375	132.75	130.0500030517578	130.09249877929688	130.01780700683594	17914400
109	2020-12-24	130.37249755859375	131.3249969482422	129.3874969482422	129.9375	129.8629150390625	9788400
110	2020-12-28	130.625	130.625	127.63249969482422	129.0	128.9259490966797	21256400
111	2020-12-29	129.25	130.72500610351562	128.42250061035156	129.4324951171875	129.35818481445312	17037200
112	2020-12-30	129.90249633789062	132.1374969482422	128.96749877929688	131.45750427246094	131.3820343017578	22539600
113	2020-12-31	131.36500549316406	131.50999450683594	129.14999389648438	130.5500030517578	130.4750518798828	19242400
114	2021-01-04	131.04249572753906	136.52499389648438	129.625	131.13499450683594	131.05972290039062	56064000
115	2021-01-05	130.99749755859375	134.43499755859375	130.8699951171875	134.04750061035156	133.97055053710938	32276000
116	2021-01-06	132.22500610351562	132.4499969482422	125.86000061035156	126.1449966430664	126.07257843017578	58042400
117	2021-01-07	129.6750030517578	133.77749633789062	128.86500549316406	133.44000244140625	133.36338806152344	46148000
118	2021-01-08	133.625	134.2100067138672	130.4199981689453	132.7675018310547	132.6912841796875	29252800
119	2021-01-11	134.1875	139.61000061035156	133.625	136.21499633789062	136.1367950439453	51834400
120	2021-01-12	137.52499389648438	137.5449981689453	133.4499969482422	134.84750366210938	134.7700958251953	29147600
121	2021-01-13	134.89999389648438	136.25	133.85000610351562	135.3175048828125	135.2398223876953	21002800
122	2021-01-14	135.75	135.99749755859375	131.80499267578125	132.00250244140625	131.92672729492188	28312000
123	2021-01-15	132.27999877929688	133.25250244140625	128.48500061035156	128.59500122070312	128.52117919921875	27778000
124	2021-01-19	130.16250610351562	130.94000244140625	128.44000244140625	130.25250244140625	130.177734375	22618800
125	2021-01-20	131.11749267578125	134.30499267578125	130.5675048828125	133.65750122070312	133.58078002929688	25857200
126	2021-01-21	134.18499755859375	139.99249267578125	132.52999877929688	138.6750030517578	138.5953826904297	33778000
127	2021-01-22	137.39999389648438	138.41749572753906	136.2725067138672	137.125	137.04627990722656	24682000
128	2021-01-25	137.8175048828125	138.28500366210938	132.36500549316406	136.53250122070312	136.45413208007812	25111200
129	2021-01-26	135.80499267578125	136.44749450683594	133.875	134.3524932861328	134.27536010742188	16398000
130	2021-01-27	132.3000030517578	132.32749938964844	127.9375	129.17750549316406	129.1033477783203	37127200
131	2021-01-28	129.96249389648438	133.3975067138672	129.60499572753906	130.50999450683594	130.43507385253906	22831600
132	2021-01-29	130.75	133.34750366210938	129.11500549316406	129.8975067138672	129.82293701171875	27155200
133	2021-02-01	130.53250122070312	132.70750427246094	129.02749633789062	132.3699951171875	132.29400634765625	21720400
134	2021-02-02	133.9875030517578	135.72000122070312	132.85499572753906	135.5675048828125	135.4896697998047	22044000
135	2021-02-03	136.36000061035156	139.3175048828125	135.1649932861328	135.30499267578125	135.22731018066406	24540800
136	2021-02-04	135.30999755859375	136.73500061035156	133.37750244140625	136.6425018310547	136.56405639648438	20134000
137	2021-02-05	137.25	137.37249755859375	135.45750427246094	135.91000366210938	135.8319854736328	16915200
138	2021-02-08	137.2725067138672	144.7375030517578	137.2725067138672	144.3874969482422	144.3046112060547	43462400
139	2021-02-09	143.40750122070312	145.83250427246094	142.22500610351562	142.63250732421875	142.55062866210938	28756000
140	2021-02-10	144.63250732421875	149.0500030517578	143.4149932861328	147.6425018310547	147.5577392578125	48535200
141	2021-02-11	149.80250549316406	152.72250366210938	149.25	152.50750732421875	152.41995239257812	45082800
142	2021-02-12	150.5	152.91250610351562	147.75	149.6125030517578	149.526611328125	37475600
143	2021-02-16	150.6425018310547	153.72500610351562	149.5	153.30250549316406	153.21449279785156	32196000
144	2021-02-17	151.7100067138672	152.23500061035156	147.8000030517578	149.05999755859375	148.97442626953125	27475600
145	2021-02-18	147.2899932861328	148.7324981689453	145.75	148.2899932861328	148.20486450195312	23386800
146	2021-02-19	150.2449951171875	151.77000427246094	148.46749877929688	149.26499938964844	149.17930603027344	27172400
147	2021-02-22	147.74749755859375	151.33250427246094	143.25	143.5574951171875	143.47508239746094	32588400
148	2021-02-23	140.75250244140625	142.3874969482422	133.89500427246094	141.4199981689453	141.33880615234375	39178000
149	2021-02-24	141.2274932861328	145.0675048828125	137.55999755859375	144.99000549316406	144.90676879882812	44832000
150	2021-02-25	140.4550018310547	143.74749755859375	132.16250610351562	133.0749969482422	132.99859619140625	82443600
151	2021-02-26	137.52499389648438	138.5449981689453	133.61000061035156	137.14500427246094	137.06626892089844	50093200
152	2021-03-01	138.75	139.25	135.53250122070312	138.41749572753906	138.33802795410156	35318400
153	2021-03-02	139.0	139.2050018310547	133.9600067138672	134.0625	133.98553466796875	26411600
154	2021-03-03	134.2624969482422	134.51499938964844	127.98750305175781	128.04750061035156	127.97398376464844	37759200
155	2021-03-04	128.00750732421875	129.75	120.8375015258789	123.70249938964844	123.63147735595703	57334400
156	2021-03-05	125.5	125.5	116.7925033569336	124.61499786376953	124.54345703125	54284000
157	2021-03-08	124.5	124.7125015258789	115.66500091552734	115.93250274658203	115.86595153808594	54311200
158	2021-03-09	121.30249786376953	126.1675033569336	120.59249877929688	125.20249938964844	125.17381286621094	52182400
159	2021-03-10	128.40499877929688	129.8000030517578	124.57499694824219	124.68250274658203	124.65393829345703	38437600
160	2021-03-11	129.5	130.46249389648438	127.34500122070312	129.93499755859375	129.9052276611328	29991600
161	2021-03-12	126.48249816894531	128.8874969482422	125.9000015258789	128.55999755859375	128.53054809570312	24396400
162	2021-03-15	128.6475067138672	132.0675048828125	127.67250061035156	131.91250610351562	131.8822784423828	22198800
163	2021-03-16	133.56500244140625	135.125	131.16749572753906	132.91250610351562	132.88204956054688	27212800
164	2021-03-17	130.3975067138672	134.53250122070312	129.89500427246094	133.41250610351562	133.38194274902344	24386400
165	2021-03-18	131.36500549316406	131.83999633789062	127.16999816894531	127.2249984741211	127.19584655761719	29389600
166	2021-03-19	127.5	129.21499633789062	126.125	128.45750427246094	128.42807006835938	29920800
167	2021-03-22	129.12750244140625	133.94500732421875	129.0675048828125	131.8625030517578	131.83229064941406	29780400
168	2021-03-23	132.54249572753906	133.44500732421875	130.21249389648438	130.70750427246094	130.67755126953125	22204800
169	2021-03-24	131.5124969482422	131.59249877929688	126.36750030517578	126.43000030517578	126.40103149414062	24584000
170	2021-03-25	124.99500274658203	127.14749908447266	122.72000122070312	125.35250091552734	125.32378387451172	29514400
171	2021-03-26	125.54499816894531	128.5625	123.73500061035156	128.3925018310547	128.3630828857422	36396800
172	2021-03-29	128.20249938964844	130.625	127.0	129.4824981689453	129.4528350830078	27352000
173	2021-03-30	128.4199981689453	129.75250244140625	127.05000305175781	128.71749877929688	128.68800354003906	20020400
174	2021-03-31	130.15499877929688	134.7050018310547	129.8249969482422	133.4824981689453	133.45191955566406	31477600
175	2021-04-01	135.72250366210938	138.6999969482422	135.1125030517578	138.11749267578125	138.08584594726562	30827600
176	2021-04-05	138.6750030517578	140.13999938964844	137.3300018310547	139.875	139.84295654296875	25567200
177	2021-04-06	139.99749755859375	140.54249572753906	137.73500061035156	138.61500549316406	138.583251953125	19174400
178	2021-04-07	138.8074951171875	142.43499755859375	137.11500549316406	141.43499755859375	141.402587890625	25128400
179	2021-04-08	142.52749633789062	144.71499633789062	142.49000549316406	143.1699981689453	143.13719177246094	24441600
180	2021-04-09	142.13999938964844	144.0800018310547	141.75	144.0	143.96701049804688	19517200
181	2021-04-12	142.8975067138672	153.52499389648438	141.3925018310547	152.08999633789062	152.05514526367188	86932400
182	2021-04-13	152.31500244140625	157.0	151.25750732421875	156.7949981689453	156.7590789794922	67621200
183	2021-04-14	156.25	157.2050018310547	152.27499389648438	152.77000427246094	152.73500061035156	38550000
184	2021-04-15	156.625	162.1425018310547	156.31500244140625	161.37249755859375	161.3355255126953	59848000
185	2021-04-16	160.52999877929688	161.65750122070312	158.65249633789062	159.125	159.0885467529297	33520800
186	2021-04-19	155.36500549316406	158.0749969482422	152.3300018310547	153.61749267578125	153.58229064941406	40442000
187	2021-04-20	153.2324981689453	154.97000122070312	149.6300048828125	151.71249389648438	151.677734375	33413200
188	2021-04-21	151.1875	153.625	151.0225067138672	153.60499572753906	153.56980895996094	21677600
189	2021-04-22	153.75	154.38499450683594	147.8350067138672	148.50250244140625	148.46847534179688	27778800
190	2021-04-23	149.34249877929688	153.35000610351562	149.00250244140625	152.65249633789062	152.61752319335938	22750000
191	2021-04-26	151.85000610351562	154.7899932861328	151.25	154.77999877929688	154.74453735351562	19779600
192	2021-04-27	155.78500366210938	156.7050018310547	153.5449981689453	153.8175048828125	153.78225708007812	16457200
193	2021-04-28	153.64500427246094	155.32249450683594	152.15499877929688	152.7675018310547	152.7324981689453	20941600
194	2021-04-29	154.0	154.36500549316406	150.71499633789062	153.24749755859375	153.21238708496094	17319600
195	2021-04-30	151.7449951171875	153.64999389648438	149.97000122070312	150.09500122070312	150.06060791015625	20191200
196	2021-05-03	151.25	152.46749877929688	147.875	148.36749267578125	148.33349609375	20391200
197	2021-05-04	146.37249755859375	146.375	140.1024932861328	143.5124969482422	143.4796142578125	40532400
198	2021-05-05	147.08999633789062	148.13499450683594	143.875	144.5850067138672	144.5518798828125	29202400
199	2021-05-06	144.95249938964844	145.71249389648438	142.17999267578125	145.22999572753906	145.19671630859375	19338000
200	2021-05-07	148.08250427246094	149.70750427246094	146.71749877929688	148.12249755859375	148.08856201171875	22932800
201	2021-05-10	147.87249755859375	148.05999755859375	142.5	142.65750122070312	142.62481689453125	26890400
202	2021-05-11	138.25	143.54750061035156	137.5	143.0625	143.02972412109375	28558400
203	2021-05-12	140.09500122070312	142.6024932861328	137.09249877929688	137.5850067138672	137.55348205566406	30340800
204	2021-05-13	140.33749389648438	140.8074951171875	134.58999633789062	136.65249633789062	136.62118530273438	28540400
205	2021-05-14	138.89999389648438	143.27999877929688	137.48500061035156	142.42999267578125	142.39735412597656	25861600
206	2021-05-17	141.57000732421875	141.6925048828125	138.53500366210938	141.65499877929688	141.62254333496094	21698000
207	2021-05-18	142.6699981689453	144.04249572753906	140.0399932861328	140.15750122070312	140.12538146972656	18625600
208	2021-05-19	135.6649932861328	140.7949981689453	135.4324951171875	140.65750122070312	140.62527465820312	34400000
209	2021-05-20	143.02499389648438	146.83749389648438	142.7050018310547	146.125	146.09152221679688	32159200
210	2021-05-21	151.6374969482422	152.22000122070312	148.69500732421875	149.91749572753906	149.88314819335938	67299200
211	2021-05-24	152.125	157.4499969482422	151.75999450683594	156.1199951171875	156.084228515625	55481600
212	2021-05-25	157.66000366210938	158.18499755859375	154.8249969482422	156.4774932861328	156.44163513183594	43540800
213	2021-05-26	157.34249877929688	157.9375	155.8625030517578	157.0	156.9640350341797	37044000
214	2021-05-27	156.99749755859375	157.5	154.60000610351562	154.8800048828125	154.84451293945312	58147600
215	2021-05-28	155.00999450683594	162.77499389648438	155.00999450683594	162.44500732421875	162.4077911376953	64453600
216	2021-06-01	162.6999969482422	163.88250732421875	159.03250122070312	162.64500427246094	162.6077423095703	47280400
217	2021-06-02	162.5225067138672	169.1875	162.35499572753906	167.78250122070312	167.7440643310547	59416800
218	2021-06-03	167.00750732421875	172.58999633789062	165.8300018310547	169.69749450683594	169.6586151123047	58000800
219	2021-06-04	171.125	176.61000061035156	170.9550018310547	175.78250122070312	175.7422332763672	61712000
220	2021-06-07	175.71249389648438	178.125	171.92750549316406	176.19000244140625	176.14962768554688	57575600
221	2021-06-08	175.2725067138672	176.21499633789062	172.50999450683594	174.57000732421875	174.53001403808594	32384800
222	2021-06-09	175.15750122070312	175.75	172.5574951171875	173.58250427246094	173.58250427246094	38165600
223	2021-06-10	173.5	174.9199981689453	171.75999450683594	174.25	174.25	28777200
224	2021-06-11	174.7949981689453	179.3925018310547	174.4375	178.25250244140625	178.25250244140625	41630800
225	2021-06-14	179.05999755859375	180.39500427246094	176.62750244140625	180.1875	180.1875	32137600
226	2021-06-15	179.14999389648438	180.16250610351562	177.27999877929688	177.88499450683594	177.88499450683594	24303200
227	2021-06-16	177.90750122070312	179.54750061035156	175.84500122070312	178.1024932861328	178.1024932861328	30712400
228	2021-06-17	177.7449951171875	188.35000610351562	177.5625	186.57249450683594	186.57249450683594	80965600
229	2021-06-18	187.83999633789062	193.75	185.83999633789062	186.3874969482422	186.3874969482422	96885600
230	2021-06-21	184.3524932861328	185.36500549316406	178.2274932861328	184.2725067138672	184.2725067138672	67238400
231	2021-06-22	184.71499633789062	189.6374969482422	183.86000061035156	188.86749267578125	188.86749267578125	58014400
232	2021-06-23	190.07749938964844	191.52749633789062	189.07749938964844	190.57249450683594	190.57249450683594	33235600
233	2021-06-24	192.27749633789062	194.1999969482422	190.88250732421875	192.05499267578125	192.05499267578125	32092400
234	2021-06-25	192.80499267578125	193.4550018310547	188.94500732421875	190.30999755859375	190.30999755859375	27836400
235	2021-06-28	193.6125030517578	200.78750610351562	193.19000244140625	199.85000610351562	199.85000610351562	49543600
236	2021-06-29	198.8249969482422	200.9875030517578	196.57000732421875	200.2675018310547	200.2675018310547	36763200
237	2021-06-30	199.99249267578125	201.625	198.6374969482422	200.02499389648438	200.02499389648438	32656800
238	2021-07-01	201.25	204.55999755859375	200.19000244140625	202.1199951171875	202.1199951171875	48013600
239	2021-07-02	204.40249633789062	205.05250549316406	202.87750244140625	204.8699951171875	204.8699951171875	34276400
240	2021-07-06	207.375	208.4199981689453	203.50250244140625	206.98500061035156	206.98500061035156	44670800
241	2021-07-07	208.53500366210938	208.75	203.32000732421875	203.71749877929688	203.71749877929688	41842800
242	2021-07-08	198.56500244140625	201.3300018310547	197.00750732421875	199.02749633789062	199.02749633789062	50330000
243	2021-07-09	199.625	200.80250549316406	197.54249572753906	200.50250244140625	200.50250244140625	29662400
244	2021-07-12	202.39999389648438	205.32749938964844	201.87750244140625	205.125	205.125	32198400
245	2021-07-13	204.0050048828125	204.6125030517578	201.13999938964844	202.5	202.5	29070800
246	2021-07-14	203.57749938964844	204.17750549316406	197.52749633789062	198.4149932861328	198.4149932861328	38010000
247	2021-07-15	198.11749267578125	198.47000122070312	188.5850067138672	189.66250610351562	189.66250610351562	55056400
248	2021-07-16	190.30499267578125	191.57000732421875	180.72999572753906	181.61000061035156	181.61000061035156	68822400
249	2021-07-19	179.15249633789062	190.4199981689453	178.65499877929688	187.79750061035156	187.79750061035156	74906000
250	2021-07-20	187.3000030517578	188.3800048828125	181.63999938964844	186.1199951171875	186.1199951171875	43468700
251	2021-07-21	188.82000732421875	195.27000427246094	187.4199981689453	194.10000610351562	194.10000610351562	37101700
252	2021-07-22	196.4199981689453	198.8699951171875	192.75999450683594	195.94000244140625	195.94000244140625	32382600
253	2021-07-23	196.55999755859375	197.0	192.5	195.5800018310547	195.5800018310547	19567200
254	2021-07-26	193.11000061035156	194.4199981689453	189.13999938964844	192.94000244140625	192.94000244140625	20394300
255	2021-07-27	192.64999389648438	196.22000122070312	187.41000366210938	192.0800018310547	192.0800018310547	24886300
256	2021-07-28	193.19000244140625	196.4600067138672	189.9499969482422	195.02999877929688	195.02999877929688	20219100
257	2021-07-29	195.19000244140625	198.52999877929688	193.27999877929688	196.6199951171875	196.6199951171875	19078100
258	2021-07-30	194.17999267578125	196.3000030517578	192.6300048828125	194.99000549316406	194.99000549316406	18322900
259	2021-08-02	197.0	199.61000061035156	193.61000061035156	197.5	197.5	21744400
260	2021-08-03	197.39999389648438	202.22000122070312	192.1999969482422	198.14999389648438	198.14999389648438	30181100
261	2021-08-04	199.89999389648438	203.17999267578125	198.27999877929688	202.74000549316406	202.74000549316406	23130900
262	2021-08-05	205.0	207.3300018310547	203.4199981689453	206.3699951171875	206.3699951171875	21143500
263	2021-08-06	205.24000549316406	205.6999969482422	202.10000610351562	203.66000366210938	203.66000366210938	17825500
264	2021-08-09	204.4600067138672	205.0800018310547	201.42999267578125	202.9499969482422	202.9499969482422	14644300
265	2021-08-10	203.22000122070312	204.3000030517578	198.35000610351562	199.36000061035156	199.36000061035156	17923800
266	2021-08-11	200.42999267578125	200.49000549316406	194.3000030517578	196.99000549316406	196.99000549316406	18592500
267	2021-08-12	198.6999969482422	200.2899932861328	196.1999969482422	199.0500030517578	199.0500030517578	15165200
268	2021-08-13	199.0500030517578	202.13999938964844	198.50999450683594	201.8800048828125	201.8800048828125	18282500
269	2021-08-16	201.35000610351562	202.8699951171875	194.52999877929688	199.5	199.5	21087600
270	2021-08-17	196.85000610351562	197.6999969482422	192.6699981689453	194.5800018310547	194.5800018310547	20458500
271	2021-08-18	195.0	196.33999633789062	190.0	190.39999389648438	190.39999389648438	28591300
272	2021-08-19	194.94000244140625	204.9499969482422	187.6199951171875	197.97999572753906	197.97999572753906	76655500
273	2021-08-20	199.91000366210938	208.64999389648438	199.3300018310547	208.16000366210938	208.16000366210938	67503900
274	2021-08-23	209.7100067138672	219.97000122070312	209.5	219.5800018310547	219.5800018310547	57580700
275	2021-08-24	217.52999877929688	219.58999633789062	215.35000610351562	217.92999267578125	217.92999267578125	29729900
276	2021-08-25	217.3699951171875	224.6999969482422	217.22000122070312	222.1300048828125	222.1300048828125	34770100
277	2021-08-26	222.0	223.39999389648438	217.89999389648438	220.67999267578125	220.67999267578125	23794000
278	2021-08-27	221.83999633789062	227.22000122070312	221.6699981689453	226.36000061035156	226.36000061035156	30426700
279	2021-08-30	228.3000030517578	230.42999267578125	225.50999450683594	226.8800048828125	226.8800048828125	26258000
280	2021-08-31	226.9499969482422	226.9499969482422	221.1999969482422	223.85000610351562	223.85000610351562	25985000
281	2021-09-01	224.85000610351562	226.97000122070312	223.57000732421875	224.41000366210938	224.41000366210938	20176700
282	2021-09-02	225.17999267578125	225.92999267578125	222.9499969482422	223.9600067138672	223.9600067138672	18783400
283	2021-09-03	223.25	229.86000061035156	222.0	228.42999267578125	228.42999267578125	28053200
284	2021-09-07	228.3300018310547	228.99000549316406	225.22000122070312	226.6199951171875	226.6199951171875	19810700
285	2021-09-08	225.1300048828125	226.10000610351562	219.77000427246094	223.38999938964844	223.38999938964844	25443400
286	2021-09-09	223.1199951171875	225.3800048828125	221.30999755859375	221.77000427246094	221.77000427246094	19685600
287	2021-09-10	223.47999572753906	226.25999450683594	222.6999969482422	224.77999877929688	224.77999877929688	24814900
288	2021-09-13	226.83999633789062	229.63999938964844	218.5800018310547	221.52000427246094	221.52000427246094	29750000
289	2021-09-14	222.75	224.10000610351562	220.86000061035156	222.4199981689453	222.4199981689453	19975500
290	2021-09-15	223.08999633789062	223.6699981689453	219.66000366210938	223.41000366210938	223.41000366210938	16653800
291	2021-09-16	221.8300018310547	222.77000427246094	219.27000427246094	222.4199981689453	222.4199981689453	15603300
292	2021-09-17	223.0	223.2100067138672	218.3000030517578	219.0	219.0	29450300
293	2021-09-20	211.4600067138672	214.3300018310547	206.6199951171875	211.1300048828125	211.1300048828125	34944000
294	2021-09-21	214.1699981689453	214.25	209.5	212.4600067138672	212.4600067138672	20468800
295	2021-09-22	213.66000366210938	219.60000610351562	211.9600067138672	219.41000366210938	219.41000366210938	26872600
296	2021-09-23	221.39999389648438	225.35000610351562	218.89999389648438	224.82000732421875	224.82000732421875	24855500
297	2021-09-24	220.6999969482422	221.49000549316406	218.61000061035156	220.80999755859375	220.80999755859375	21765500
298	2021-09-27	217.10000610351562	217.99000549316406	213.25	216.60000610351562	216.60000610351562	24521500
299	2021-09-28	212.13999938964844	214.19000244140625	206.50999450683594	206.99000549316406	206.99000549316406	34306900
300	2021-09-29	209.39999389648438	210.1699981689453	204.6699981689453	205.1699981689453	205.1699981689453	21839400
301	2021-09-30	207.67999267578125	210.66000366210938	206.8800048828125	207.16000366210938	207.16000366210938	22080400
302	2021-10-01	207.5	208.58999633789062	202.02999877929688	207.4199981689453	207.4199981689453	24097800
303	2021-10-04	205.0399932861328	205.4199981689453	195.5500030517578	197.32000732421875	197.32000732421875	34563500
304	2021-10-05	199.5	206.47999572753906	198.5399932861328	204.50999450683594	204.50999450683594	27928200
305	2021-10-06	201.1999969482422	207.1999969482422	200.8000030517578	207.0	207.0	29720200
306	2021-10-07	210.9199981689453	213.22000122070312	209.72000122070312	210.75	210.75	25691900
307	2021-10-08	211.00999450683594	212.05999755859375	207.75	208.30999755859375	208.30999755859375	15102500
308	2021-10-11	205.75	210.6300048828125	205.11000061035156	206.9499969482422	206.9499969482422	16338800
309	2021-10-12	208.27999877929688	210.57000732421875	205.27999877929688	206.7100067138672	206.7100067138672	16213400
310	2021-10-13	209.17999267578125	209.89999389648438	207.1300048828125	209.38999938964844	209.38999938964844	18065200
311	2021-10-14	212.8800048828125	217.5500030517578	211.22000122070312	217.4600067138672	217.4600067138672	24358900
312	2021-10-15	218.10000610351562	219.30999755859375	216.6199951171875	218.6199951171875	218.6199951171875	22679500
313	2021-10-18	217.49000549316406	222.91000366210938	216.44000244140625	222.22000122070312	222.22000122070312	18949400
314	2021-10-19	222.75999450683594	223.7899932861328	220.3699951171875	222.89999389648438	222.89999389648438	16147300
315	2021-10-20	223.0500030517578	224.3300018310547	219.82000732421875	221.02999877929688	221.02999877929688	14627600
316	2021-10-21	220.97000122070312	227.11000061035156	220.8300018310547	226.9199981689453	226.9199981689453	18759000
317	2021-10-22	228.22999572753906	231.3000030517578	225.61000061035156	227.25999450683594	227.25999450683594	24938400
318	2021-10-25	229.72999572753906	233.5500030517578	227.6999969482422	231.66000366210938	231.66000366210938	23023500
319	2021-10-26	239.88999938964844	252.58999633789062	239.24000549316406	247.1699981689453	247.1699981689453	48589800
320	2021-10-27	244.74000549316406	250.89999389648438	242.82000732421875	244.50999450683594	244.50999450683594	24599000
321	2021-10-28	248.77999877929688	249.5	245.22999572753906	249.41000366210938	249.41000366210938	23420400
322	2021-10-29	250.00999450683594	257.0899963378906	250.0	255.6699981689453	255.6699981689453	29213700
323	2021-11-01	256.489990234375	258.94000244140625	252.27000427246094	258.2699890136719	258.2699890136719	26574000
324	2021-11-02	258.2200012207031	266.7799987792969	258.0	264.010009765625	264.010009765625	29411200
325	2021-11-03	266.70001220703125	267.8399963378906	262.3500061035156	265.9800109863281	265.9800109863281	23991000
326	2021-11-04	272.2900085449219	313.6499938964844	271.17999267578125	298.010009765625	298.010009765625	115363100
327	2021-11-05	301.8699951171875	314.0	294.1000061035156	297.5199890136719	297.5199890136719	85072800
328	2021-11-08	301.489990234375	311.0	299.07000732421875	308.0400085449219	308.0400085449219	50310100
329	2021-11-09	322.82000732421875	323.1000061035156	299.6400146484375	306.57000732421875	306.57000732421875	64674600
330	2021-11-10	293.55999755859375	308.5	287.7799987792969	294.5899963378906	294.5899963378906	63620600
331	2021-11-11	304.67999267578125	305.8999938964844	297.7699890136719	303.8999938964844	303.8999938964844	33217200
332	2021-11-12	300.1000061035156	306.79998779296875	296.29998779296875	303.8999938964844	303.8999938964844	41215100
333	2021-11-15	305.5199890136719	306.44000244140625	292.4700012207031	300.25	300.25	38490900
334	2021-11-16	297.5899963378906	303.8999938964844	297.05999755859375	302.0299987792969	302.0299987792969	26448400
335	2021-11-17	304.17999267578125	305.0899963378906	288.0	292.6099853515625	292.6099853515625	42850800
336	2021-11-18	323.6700134277344	327.6000061035156	313.2099914550781	316.75	316.75	78171100
337	2021-11-19	322.42999267578125	330.8800048828125	319.04998779296875	329.8500061035156	329.8500061035156	53386700
338	2021-11-22	335.1700134277344	346.4700012207031	319.0	319.55999755859375	319.55999755859375	75433500
339	2021-11-23	315.3500061035156	323.6000061035156	308.79998779296875	317.4599914550781	317.4599914550781	53216300
340	2021-11-24	314.6099853515625	328.54998779296875	309.2799987792969	326.739990234375	326.739990234375	43516200
341	2021-11-26	326.0	327.1000061035156	313.5	315.0299987792969	315.0299987792969	28306900
342	2021-11-29	323.6600036621094	334.1199951171875	320.3599853515625	333.760009765625	333.760009765625	45496400
343	2021-11-30	331.69000244140625	333.5299987792969	318.6400146484375	326.760009765625	326.760009765625	62206600
344	2021-12-01	332.19000244140625	332.8900146484375	313.79998779296875	314.3500061035156	314.3500061035156	48436800
345	2021-12-02	312.1400146484375	324.7799987792969	310.25	321.260009765625	321.260009765625	47289000
346	2021-12-03	320.0	321.2900085449219	301.29998779296875	306.92999267578125	306.92999267578125	54382300