Volt/voltron/data/NXPI.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	116.86000061035156	118.04000091552734	114.37999725341797	115.75	114.46143341064453	3147700
3	2020-07-27	117.05000305175781	120.37999725341797	116.29000091552734	120.23999786376953	118.90145874023438	2978600
4	2020-07-28	116.56999969482422	119.0	115.0	115.23999786376953	113.95711517333984	6709100
5	2020-07-29	115.75	119.75	115.75	119.08999633789062	117.76424407958984	2861600
6	2020-07-30	116.88999938964844	117.87000274658203	115.66000366210938	117.22000122070312	115.9150619506836	3057700
7	2020-07-31	118.36000061035156	118.62999725341797	114.7699966430664	117.52999877929688	116.22161102294922	3344800
8	2020-08-03	118.41000366210938	119.75	117.88999938964844	119.1500015258789	117.8235855102539	1606200
9	2020-08-04	119.47000122070312	121.55999755859375	119.29000091552734	120.91000366210938	119.56400299072266	2327700
10	2020-08-05	118.18000030517578	120.05000305175781	117.25	119.86000061035156	118.52568054199219	2182900
11	2020-08-06	119.56999969482422	122.58000183105469	119.05000305175781	122.44999694824219	121.08684539794922	2337900
12	2020-08-07	121.88999938964844	122.66999816894531	119.4000015258789	120.70999908447266	119.36621856689453	1842700
13	2020-08-10	120.5199966430664	121.83999633789062	119.69000244140625	121.38999938964844	120.03864288330078	1224400
14	2020-08-11	122.18000030517578	124.4800033569336	121.1500015258789	121.33000183105469	119.97931671142578	1764300
15	2020-08-12	122.13999938964844	125.41000366210938	121.86000061035156	124.91000366210938	123.51945495605469	1735500
16	2020-08-13	124.30000305175781	124.55999755859375	122.5199966430664	122.73999786376953	121.37361145019531	1096800
17	2020-08-14	122.36000061035156	123.66000366210938	122.18000030517578	123.04000091552734	121.67028045654297	739300
18	2020-08-17	124.44000244140625	125.0199966430664	123.7300033569336	124.80000305175781	123.41069030761719	1171800
19	2020-08-18	125.94000244140625	126.19999694824219	122.88999938964844	124.37999725341797	122.99535369873047	2000800
20	2020-08-19	125.0999984741211	125.55999755859375	123.12000274658203	123.75	122.37238311767578	1561000
21	2020-08-20	122.06999969482422	122.76000213623047	120.61000061035156	121.44999694824219	120.09797668457031	1112900
22	2020-08-21	120.93000030517578	121.5	119.80000305175781	121.5	120.14742279052734	1376000
23	2020-08-24	122.69999694824219	123.8499984741211	122.16000366210938	123.77999877929688	122.40204620361328	1042400
24	2020-08-25	125.91999816894531	127.80000305175781	124.91999816894531	127.30999755859375	125.89274597167969	2054900
25	2020-08-26	127.19999694824219	128.4199981689453	126.11000061035156	127.52999877929688	126.11029052734375	1422900
26	2020-08-27	128.13999938964844	128.35000610351562	125.44000244140625	126.05000305175781	124.64676666259766	1376400
27	2020-08-28	125.93000030517578	127.44999694824219	125.26000213623047	127.2300033569336	125.81363677978516	1736600
28	2020-08-31	126.95999908447266	127.70999908447266	124.8499984741211	125.76000213623047	124.3600082397461	2257300
29	2020-09-01	126.0	129.02000427246094	125.94999694824219	128.1999969482422	126.77283477783203	2090500
30	2020-09-02	129.67999267578125	132.9499969482422	128.6999969482422	132.10000610351562	130.62942504882812	1541400
31	2020-09-03	130.99000549316406	130.99000549316406	125.05000305175781	126.0999984741211	124.69621276855469	2010100
32	2020-09-04	126.37000274658203	127.08000183105469	122.31999969482422	126.33000183105469	124.92365264892578	1607600
33	2020-09-08	121.0199966430664	122.6500015258789	119.20999908447266	119.72000122070312	118.38723754882812	2541600
34	2020-09-09	122.16999816894531	125.62999725341797	121.4000015258789	124.23999786376953	122.85691833496094	2269000
35	2020-09-10	125.19999694824219	127.7699966430664	122.55000305175781	123.0999984741211	121.72962188720703	1487800
36	2020-09-11	124.47000122070312	126.6500015258789	123.16000366210938	124.75	123.36124420166016	1397200
37	2020-09-14	126.16999816894531	127.62000274658203	124.4800033569336	125.69999694824219	124.67544555664062	1538600
38	2020-09-15	127.38999938964844	128.8000030517578	126.81999969482422	127.41000366210938	126.37151336669922	1601100
39	2020-09-16	129.0	131.30999755859375	128.36000061035156	128.58999633789062	127.54188537597656	2053200
40	2020-09-17	123.62000274658203	128.13999938964844	122.86000061035156	127.76000213623047	126.71865844726562	2066300
41	2020-09-18	128.67999267578125	128.99000549316406	123.38999938964844	126.08999633789062	125.06226348876953	4200600
42	2020-09-21	122.94999694824219	123.51000213623047	119.27999877929688	121.3499984741211	120.36090087890625	2024500
43	2020-09-22	122.79000091552734	123.4800033569336	120.69000244140625	122.62999725341797	121.6304702758789	1606800
44	2020-09-23	123.16999816894531	124.0	119.43000030517578	119.94000244140625	118.96240234375	1595700
45	2020-09-24	118.63999938964844	121.22000122070312	118.1500015258789	119.16000366210938	118.18875122070312	1810500
46	2020-09-25	118.55999755859375	120.16999816894531	117.25	119.83000183105469	118.85330200195312	2039600
47	2020-09-28	122.45999908447266	124.16999816894531	121.91000366210938	124.0	122.98931121826172	2143400
48	2020-09-29	126.0999984741211	126.13999938964844	123.16000366210938	123.29000091552734	122.28508758544922	1626400
49	2020-09-30	123.87000274658203	126.7699966430664	123.22000122070312	124.80999755859375	123.7927017211914	2005200
50	2020-10-01	129.6300048828125	132.17999267578125	128.0	130.99000549316406	129.92233276367188	3429300
51	2020-10-02	127.16999816894531	130.47999572753906	126.63999938964844	127.38999938964844	126.35166931152344	2130600
52	2020-10-05	129.47999572753906	132.07000732421875	129.0	132.0	130.92410278320312	2269200
53	2020-10-06	131.6999969482422	135.00999450683594	130.38999938964844	130.89999389648438	129.8330535888672	2187500
54	2020-10-07	133.3300018310547	134.91000366210938	133.00999450683594	133.60000610351562	132.5110626220703	1838900
55	2020-10-08	135.07000732421875	135.9199981689453	134.1300048828125	134.8300018310547	133.7310333251953	2208200
56	2020-10-09	142.47999572753906	145.14999389648438	138.8000030517578	141.52999877929688	140.3764190673828	5037400
57	2020-10-12	143.0	143.25	140.41000366210938	142.0800018310547	140.92193603515625	2861300
58	2020-10-13	141.0	141.99000549316406	136.5800018310547	136.83999633789062	135.72463989257812	2605400
59	2020-10-14	136.8000030517578	138.10000610351562	135.83999633789062	137.11000061035156	135.992431640625	2317200
60	2020-10-15	134.58999633789062	137.58999633789062	133.69000244140625	136.8699951171875	135.75439453125	1555900
61	2020-10-16	139.3300018310547	139.6699981689453	136.9600067138672	137.22999572753906	136.11146545410156	1300600
62	2020-10-19	137.6300048828125	138.85000610351562	135.52999877929688	136.3300018310547	135.21881103515625	1606800
63	2020-10-20	137.6699981689453	137.8000030517578	134.88999938964844	135.2100067138672	134.10794067382812	1353900
64	2020-10-21	137.92999267578125	138.1199951171875	135.27000427246094	135.86000061035156	134.7526397705078	1681900
65	2020-10-22	136.05999755859375	136.42999267578125	133.32000732421875	134.88999938964844	133.79055786132812	1512800
66	2020-10-23	135.50999450683594	137.75	134.36000061035156	137.17999267578125	136.06185913085938	1439700
67	2020-10-26	135.19000244140625	136.10000610351562	132.7100067138672	134.88999938964844	133.79055786132812	2856100
68	2020-10-27	136.3800048828125	136.57000732421875	131.64999389648438	133.22999572753906	132.14407348632812	2530500
69	2020-10-28	130.07000732421875	130.91000366210938	126.80000305175781	129.77000427246094	128.7122802734375	3015700
70	2020-10-29	128.7899932861328	137.50999450683594	128.7899932861328	136.1699981689453	135.06011962890625	2721700
71	2020-10-30	133.52000427246094	135.7899932861328	132.97999572753906	135.1199951171875	134.01866149902344	2286300
72	2020-11-02	137.08999633789062	138.33999633789062	136.00999450683594	137.30999755859375	136.19081115722656	1903100
73	2020-11-03	137.64999389648438	141.49000549316406	137.0	138.8800048828125	137.74803161621094	1747400
74	2020-11-04	141.0500030517578	141.49000549316406	136.6999969482422	139.3800048828125	138.2439422607422	2354400
75	2020-11-05	142.0	145.24000549316406	141.0800018310547	144.3800048828125	143.2032012939453	2242200
76	2020-11-06	144.27999877929688	147.47000122070312	143.6199951171875	146.72000122070312	145.5241241455078	2748200
77	2020-11-09	149.74000549316406	152.47999572753906	144.5500030517578	144.86000061035156	143.67929077148438	3523700
78	2020-11-10	142.77999877929688	144.49000549316406	139.94000244140625	140.24000549316406	139.09695434570312	2172300
79	2020-11-11	143.30999755859375	145.94000244140625	142.6999969482422	145.07000732421875	143.8875732421875	1659800
80	2020-11-12	146.0	146.58999633789062	143.6300048828125	144.3000030517578	143.12384033203125	1431800
81	2020-11-13	146.00999450683594	147.5800018310547	145.66000366210938	146.49000549316406	145.29600524902344	1085000
82	2020-11-16	149.38999938964844	151.22000122070312	148.3000030517578	149.99000549316406	148.7674560546875	1888300
83	2020-11-17	150.75	151.5500030517578	147.9199981689453	149.38999938964844	148.17236328125	1798100
84	2020-11-18	149.49000549316406	150.61000061035156	147.82000732421875	148.14999389648438	146.9424591064453	1218400
85	2020-11-19	148.0	151.8300018310547	147.07000732421875	151.35000610351562	150.11639404296875	1765400
86	2020-11-20	151.92999267578125	153.02999877929688	150.5500030517578	150.57000732421875	149.34274291992188	1533200
87	2020-11-23	152.52000427246094	156.35000610351562	151.27999877929688	155.91000366210938	154.6392059326172	2137000
88	2020-11-24	158.3699951171875	158.6199951171875	154.74000549316406	158.47000122070312	157.1783447265625	2314000
89	2020-11-25	159.0	159.27999877929688	156.66000366210938	157.6699981689453	156.38487243652344	1700300
90	2020-11-27	158.4499969482422	161.83999633789062	158.1699981689453	158.94000244140625	157.64451599121094	1038600
91	2020-11-30	159.0	160.9199981689453	156.85000610351562	158.4199981689453	157.12875366210938	2268000
92	2020-12-01	160.39999389648438	161.77000427246094	158.64999389648438	159.0800018310547	157.7833709716797	1932900
93	2020-12-02	159.08999633789062	160.8300018310547	157.47000122070312	160.5399932861328	159.23146057128906	1145000
94	2020-12-03	161.11000061035156	162.14999389648438	158.75	158.7899932861328	157.4957275390625	1576800
95	2020-12-04	159.6199951171875	164.1699981689453	159.08999633789062	163.99000549316406	162.6533660888672	2248700
96	2020-12-07	165.61000061035156	167.27000427246094	164.3000030517578	165.08999633789062	163.744384765625	2213400
97	2020-12-08	164.9199981689453	167.11000061035156	163.80999755859375	166.3699951171875	165.0139617919922	1329300
98	2020-12-09	163.9600067138672	164.91000366210938	155.88999938964844	157.32000732421875	156.03773498535156	3678700
99	2020-12-10	156.5	160.36000061035156	156.5	158.27000427246094	156.97996520996094	3002400
100	2020-12-11	157.5	158.6999969482422	154.57000732421875	157.10000610351562	155.81951904296875	1442600
101	2020-12-14	159.6699981689453	159.74000549316406	155.52000427246094	158.4600067138672	157.54449462890625	2075000
102	2020-12-15	157.25999450683594	160.69000244140625	156.0500030517578	160.05999755859375	159.13523864746094	2499500
103	2020-12-16	161.13999938964844	161.1999969482422	156.61000061035156	157.27999877929688	156.3712921142578	2195200
104	2020-12-17	158.47999572753906	158.8000030517578	156.36000061035156	158.05999755859375	157.14678955078125	1686400
105	2020-12-18	158.07000732421875	158.9199981689453	154.67999267578125	155.50999450683594	154.6115264892578	4232000
106	2020-12-21	153.17999267578125	157.25	152.92999267578125	157.02999877929688	156.12274169921875	1529500
107	2020-12-22	157.1300048828125	159.60000610351562	155.75999450683594	156.3800048828125	155.47650146484375	1489900
108	2020-12-23	157.94000244140625	158.6300048828125	156.80999755859375	156.86000061035156	155.95372009277344	1571300
109	2020-12-24	157.72000122070312	157.92999267578125	156.50999450683594	157.3300018310547	156.4210205078125	480500
110	2020-12-28	159.5	161.8000030517578	157.91000366210938	158.1699981689453	157.25616455078125	1063400
111	2020-12-29	158.8000030517578	159.52999877929688	154.75	155.91000366210938	155.00921630859375	1043400
112	2020-12-30	157.5	159.74000549316406	156.7100067138672	159.38999938964844	158.4691162109375	888900
113	2020-12-31	159.86000061035156	160.22999572753906	158.61000061035156	159.00999450683594	158.09130859375	839100
114	2021-01-04	160.3300018310547	165.83999633789062	158.6199951171875	162.0399932861328	161.10379028320312	2931600
115	2021-01-05	161.52999877929688	165.97000122070312	161.1199951171875	165.6699981689453	164.71282958984375	1980600
116	2021-01-06	164.61000061035156	171.8000030517578	164.61000061035156	168.72000122070312	167.7451934814453	2686500
117	2021-01-07	172.08999633789062	176.5	171.92999267578125	174.99000549316406	173.97898864746094	2485500
118	2021-01-08	181.3800048828125	182.5500030517578	171.5	175.02999877929688	174.0187530517578	2827900
119	2021-01-11	174.38999938964844	176.4600067138672	171.92999267578125	173.2100067138672	172.2092742919922	3000900
120	2021-01-12	174.2899932861328	179.0	173.22999572753906	176.0800018310547	175.06268310546875	3112100
121	2021-01-13	177.99000549316406	177.99000549316406	176.17999267578125	177.4199981689453	176.39492797851562	1750300
122	2021-01-14	178.6199951171875	181.08999633789062	178.6199951171875	180.0	178.9600372314453	2617400
123	2021-01-15	179.63999938964844	179.83999633789062	168.4499969482422	172.22000122070312	171.2249755859375	3598600
124	2021-01-19	177.30999755859375	178.5	174.5399932861328	175.0	173.98892211914062	2522300
125	2021-01-20	178.86000061035156	180.30999755859375	173.7100067138672	174.49000549316406	173.48187255859375	2590700
126	2021-01-21	176.63999938964844	176.75	171.72999572753906	173.6199951171875	172.6168975830078	2187400
127	2021-01-22	172.57000732421875	175.1699981689453	171.9199981689453	172.3000030517578	171.30453491210938	1974000
128	2021-01-25	176.69000244140625	176.75	171.02999877929688	174.4199981689453	173.4122772216797	2006000
129	2021-01-26	174.4199981689453	174.4600067138672	168.66000366210938	168.75	167.77503967285156	2231100
130	2021-01-27	162.72000122070312	164.42999267578125	156.02000427246094	160.55999755859375	159.63233947753906	3714500
131	2021-01-28	166.52999877929688	166.8000030517578	162.3800048828125	164.3300018310547	163.3805694580078	2484700
132	2021-01-29	164.14999389648438	167.5500030517578	159.80999755859375	160.47000122070312	159.54287719726562	3535400
133	2021-02-01	166.44000244140625	172.44000244140625	166.10000610351562	171.52999877929688	170.53897094726562	4953000
134	2021-02-02	180.0	183.0	170.6999969482422	177.2100067138672	176.1861572265625	6621800
135	2021-02-03	179.99000549316406	181.74000549316406	173.11000061035156	174.10000610351562	173.0941162109375	3272600
136	2021-02-04	175.88999938964844	181.4499969482422	175.14999389648438	181.4499969482422	180.4016571044922	2703100
137	2021-02-05	182.9499969482422	184.1300048828125	181.05999755859375	181.99000549316406	180.93853759765625	3031400
138	2021-02-08	184.6999969482422	188.14999389648438	184.0	188.1199951171875	187.0331268310547	2332800
139	2021-02-09	187.35000610351562	188.39999389648438	184.47000122070312	188.0399932861328	186.9535675048828	1702800
140	2021-02-10	191.61000061035156	191.92999267578125	183.38999938964844	187.89999389648438	186.81439208984375	2839800
141	2021-02-11	188.39999389648438	194.75999450683594	188.39999389648438	194.0	192.879150390625	2611700
142	2021-02-12	193.1699981689453	195.88999938964844	190.86000061035156	194.38999938964844	193.2668914794922	1671700
143	2021-02-16	199.4600067138672	200.19000244140625	193.69000244140625	195.42999267578125	194.30088806152344	2177800
144	2021-02-17	192.5800018310547	194.94000244140625	187.91000366210938	189.69000244140625	188.59405517578125	2395200
145	2021-02-18	187.5	188.9499969482422	183.0500030517578	185.8800048828125	184.80606079101562	2770100
146	2021-02-19	189.41000366210938	192.75999450683594	188.49000549316406	191.58999633789062	190.48306274414062	2193900
147	2021-02-22	190.8000030517578	192.39999389648438	184.97000122070312	185.61000061035156	184.53762817382812	2407800
148	2021-02-23	183.8699951171875	183.8699951171875	175.3300018310547	181.0800018310547	180.03379821777344	5191300
149	2021-02-24	178.0	186.82000732421875	176.92999267578125	186.2100067138672	185.13417053222656	3161700
150	2021-02-25	186.50999450683594	188.0	178.0500030517578	178.52000427246094	177.4886016845703	3366300
151	2021-02-26	182.0399932861328	184.1699981689453	177.1199951171875	182.5500030517578	181.49530029296875	2929000
152	2021-03-01	186.52000427246094	187.89999389648438	183.32000732421875	187.3000030517578	186.21786499023438	4355200
153	2021-03-02	189.0	189.75999450683594	182.05999755859375	182.27000427246094	181.21693420410156	2770600
154	2021-03-03	182.60000610351562	184.1699981689453	175.52999877929688	175.99000549316406	174.97320556640625	2418900
155	2021-03-04	173.58999633789062	176.67999267578125	164.19000244140625	167.27999877929688	166.31353759765625	3754500
156	2021-03-05	174.22999572753906	182.05999755859375	166.0399932861328	180.89999389648438	179.85482788085938	5076200
157	2021-03-08	178.82000732421875	183.5800018310547	170.14999389648438	171.0	170.01202392578125	3168600
158	2021-03-09	176.1300048828125	185.24000549316406	175.0	183.82000732421875	182.75796508789062	3687700
159	2021-03-10	186.0399932861328	187.35000610351562	180.22999572753906	180.42999267578125	179.38754272460938	2240200
160	2021-03-11	186.69000244140625	189.49000549316406	185.02999877929688	188.5	187.4109344482422	3206900
161	2021-03-12	184.88999938964844	186.66000366210938	181.7899932861328	183.47000122070312	182.95643615722656	2078000
162	2021-03-15	196.8000030517578	200.0	194.2100067138672	199.91000366210938	199.3504180908203	12102100
163	2021-03-16	201.10000610351562	206.2100067138672	200.63999938964844	202.77999877929688	202.21237182617188	6890100
164	2021-03-17	199.55999755859375	209.58999633789062	199.0	208.33999633789062	207.75680541992188	7321600
165	2021-03-18	204.14999389648438	208.25	197.69000244140625	198.58999633789062	198.0341033935547	8297300
166	2021-03-19	196.35000610351562	204.52999877929688	193.22000122070312	202.0399932861328	201.4744415283203	53102200
167	2021-03-22	203.11000061035156	206.1199951171875	196.64999389648438	200.39999389648438	199.8390350341797	5876600
168	2021-03-23	200.11000061035156	200.22999572753906	189.7899932861328	191.6199951171875	191.08360290527344	4748000
169	2021-03-24	193.25	194.50999450683594	187.25	187.27999877929688	186.75576782226562	2893000
170	2021-03-25	182.66000366210938	192.0	182.27999877929688	191.30999755859375	190.77447509765625	3512600
171	2021-03-26	190.7899932861328	199.42999267578125	189.07000732421875	199.0	198.44296264648438	3096200
172	2021-03-29	196.91000366210938	197.66000366210938	191.8800048828125	194.13999938964844	193.5965576171875	2707300
173	2021-03-30	192.38999938964844	198.80999755859375	192.27000427246094	197.77000427246094	197.21640014648438	2324500
174	2021-03-31	200.02000427246094	203.1999969482422	198.0	201.33999633789062	200.77639770507812	2854000
175	2021-04-01	205.27000427246094	208.30999755859375	204.13999938964844	208.0800018310547	207.49754333496094	2662800
176	2021-04-05	211.33999633789062	216.42999267578125	209.6300048828125	214.6999969482422	214.0989990234375	2663700
177	2021-04-06	212.61000061035156	214.6999969482422	208.66000366210938	212.91000366210938	212.31402587890625	2177500
178	2021-04-07	211.89999389648438	213.38999938964844	210.25999450683594	212.13999938964844	211.54617309570312	1522500
179	2021-04-08	209.0	210.6699981689453	207.08999633789062	209.2100067138672	208.6243896484375	3177300
180	2021-04-09	207.4499969482422	209.52000427246094	206.0399932861328	209.19000244140625	208.60443115234375	1878000
181	2021-04-12	207.97999572753906	208.22000122070312	204.8699951171875	207.94000244140625	207.35794067382812	1686200
182	2021-04-13	207.32000732421875	207.7899932861328	200.72000122070312	202.0	201.43455505371094	3033300
183	2021-04-14	201.1999969482422	203.3300018310547	198.58999633789062	199.88999938964844	199.33045959472656	2879000
184	2021-04-15	202.75999450683594	202.75999450683594	198.52999877929688	201.77000427246094	201.2052001953125	1858100
185	2021-04-16	201.19000244140625	202.0800018310547	199.00999450683594	199.3800048828125	198.8218994140625	2187600
186	2021-04-19	199.3699951171875	199.55999755859375	191.99000549316406	194.75999450683594	194.21481323242188	2686000
187	2021-04-20	193.86000061035156	196.58999633789062	192.36000061035156	193.86000061035156	193.31735229492188	3197900
188	2021-04-21	194.16000366210938	201.35000610351562	192.4600067138672	201.1300048828125	200.56700134277344	2747800
189	2021-04-22	201.24000549316406	202.07000732421875	195.8800048828125	196.25	195.70065307617188	2379900
190	2021-04-23	198.08999633789062	202.77000427246094	197.94000244140625	201.55999755859375	200.99578857421875	3210500
191	2021-04-26	202.39999389648438	206.72000122070312	202.10000610351562	205.02000427246094	204.44610595703125	3238900
192	2021-04-27	207.77999877929688	209.19000244140625	202.4600067138672	203.39999389648438	202.83062744140625	2790700
193	2021-04-28	203.88999938964844	203.88999938964844	198.35000610351562	198.64999389648438	198.09393310546875	2191500
194	2021-04-29	201.1999969482422	201.66000366210938	196.39999389648438	200.75999450683594	200.19802856445312	1982500
195	2021-04-30	197.27000427246094	198.3300018310547	191.0500030517578	192.50999450683594	191.9711151123047	3704600
196	2021-05-03	194.75	195.94000244140625	190.47000122070312	191.83999633789062	191.30299377441406	2245300
197	2021-05-04	188.5	191.75	185.1999969482422	191.08999633789062	190.5550994873047	4444300
198	2021-05-05	192.02000427246094	192.72999572753906	188.47000122070312	190.41000366210938	189.8769989013672	4243000
199	2021-05-06	189.4199981689453	192.6199951171875	186.25999450683594	192.52000427246094	191.98109436035156	2785600
200	2021-05-07	195.0	198.5	193.3300018310547	197.9199981689453	197.36598205566406	3321400
201	2021-05-10	195.3000030517578	196.41000366210938	188.91000366210938	189.02999877929688	188.50086975097656	2850400
202	2021-05-11	183.4199981689453	192.8300018310547	182.58999633789062	192.5399932861328	192.00103759765625	3037300
203	2021-05-12	187.7899932861328	189.99000549316406	181.72000122070312	182.77999877929688	182.2683563232422	3820500
204	2021-05-13	184.85000610351562	189.1300048828125	184.69000244140625	186.44000244140625	185.91812133789062	2586100
205	2021-05-14	188.8000030517578	194.9499969482422	188.16000366210938	192.27000427246094	191.73179626464844	2953800
206	2021-05-17	190.25999450683594	191.47000122070312	187.24000549316406	191.17999267578125	190.64483642578125	2244600
207	2021-05-18	193.07000732421875	195.35000610351562	191.17999267578125	191.25	190.7146453857422	2288500
208	2021-05-19	187.16000366210938	195.80999755859375	186.1199951171875	194.94000244140625	194.39431762695312	2748900
209	2021-05-20	195.58999633789062	200.6199951171875	195.58999633789062	199.6699981689453	199.111083984375	2641400
210	2021-05-21	201.1300048828125	202.32000732421875	199.17999267578125	199.83999633789062	199.28060913085938	2237200
211	2021-05-24	200.74000549316406	205.6999969482422	200.74000549316406	204.3800048828125	203.8079071044922	2092100
212	2021-05-25	206.0	206.63999938964844	204.1300048828125	204.75999450683594	204.18682861328125	1916500
213	2021-05-26	204.69000244140625	207.86000061035156	204.02000427246094	206.13999938964844	205.56297302246094	1983300
214	2021-05-27	206.50999450683594	210.41000366210938	205.0	210.22000122070312	209.6315460205078	3503800
215	2021-05-28	210.5	213.2899932861328	209.6999969482422	211.4199981689453	210.82818603515625	2239000
216	2021-06-01	212.85000610351562	214.3000030517578	207.64999389648438	207.91000366210938	207.32801818847656	2264800
217	2021-06-02	207.1199951171875	208.55999755859375	205.49000549316406	207.85000610351562	207.2681884765625	1764800
218	2021-06-03	205.58999633789062	205.77000427246094	200.6300048828125	200.75	200.1880645751953	3895100
219	2021-06-04	201.35000610351562	203.25	200.6699981689453	202.0	201.43455505371094	3485600
220	2021-06-07	202.0	202.0	199.72000122070312	201.14999389648438	200.58692932128906	2587800
221	2021-06-08	203.0800018310547	203.0800018310547	197.5	198.25	197.69505310058594	3322600
222	2021-06-09	198.7100067138672	199.60000610351562	196.52000427246094	197.3800048828125	196.82749938964844	1939000
223	2021-06-10	198.0	202.66000366210938	197.6999969482422	201.0500030517578	200.4872283935547	2371200
224	2021-06-11	201.00999450683594	202.41000366210938	199.42999267578125	201.1300048828125	200.56700134277344	1810900
225	2021-06-14	201.5500030517578	204.47000122070312	199.0800018310547	203.57000732421875	203.57000732421875	2099600
226	2021-06-15	202.7899932861328	204.9600067138672	201.86000061035156	202.99000549316406	202.99000549316406	2071400
227	2021-06-16	204.0	204.44000244140625	197.41000366210938	200.25999450683594	200.25999450683594	2017600
228	2021-06-17	199.77000427246094	201.17999267578125	195.2899932861328	198.42999267578125	198.42999267578125	1781300
229	2021-06-18	195.6199951171875	197.02000427246094	192.7100067138672	193.10000610351562	193.10000610351562	4796600
230	2021-06-21	194.35000610351562	198.67999267578125	193.49000549316406	198.4600067138672	198.4600067138672	2312300
231	2021-06-22	197.7100067138672	198.7100067138672	195.72000122070312	197.39999389648438	197.39999389648438	1646000
232	2021-06-23	196.08999633789062	199.8699951171875	195.94000244140625	199.14999389648438	199.14999389648438	1672000
233	2021-06-24	200.99000549316406	205.11000061035156	200.38999938964844	203.8300018310547	203.8300018310547	2570300
234	2021-06-25	204.47000122070312	206.39999389648438	202.44000244140625	204.1699981689453	204.1699981689453	13139800
235	2021-06-28	205.85000610351562	206.77000427246094	203.4600067138672	206.17999267578125	206.17999267578125	1931300
236	2021-06-29	205.67999267578125	207.9499969482422	204.91000366210938	207.6999969482422	207.6999969482422	1802300
237	2021-06-30	207.5800018310547	207.6699981689453	203.6300048828125	205.72000122070312	205.72000122070312	2167900
238	2021-07-01	205.5399932861328	205.7100067138672	201.27000427246094	201.86000061035156	201.86000061035156	1551600
239	2021-07-02	203.19000244140625	203.94000244140625	200.94000244140625	202.72999572753906	202.72999572753906	1197200
240	2021-07-06	202.72999572753906	203.9199981689453	199.85000610351562	201.74000549316406	201.74000549316406	2135900
241	2021-07-07	203.0	203.47000122070312	197.7899932861328	198.35000610351562	198.35000610351562	2079100
242	2021-07-08	194.22000122070312	197.1300048828125	191.75	195.99000549316406	195.99000549316406	1930500
243	2021-07-09	196.10000610351562	201.25	194.80999755859375	200.35000610351562	200.35000610351562	1384600
244	2021-07-12	202.39999389648438	204.49000549316406	200.72000122070312	204.41000366210938	204.41000366210938	2090400
245	2021-07-13	203.7100067138672	204.8300018310547	202.88999938964844	204.0	204.0	1708500
246	2021-07-14	206.55999755859375	208.75	202.55999755859375	203.5500030517578	203.5500030517578	1612600
247	2021-07-15	197.25	199.57000732421875	192.80999755859375	194.41000366210938	194.41000366210938	3957600
248	2021-07-16	195.38999938964844	197.27000427246094	189.5399932861328	190.11000061035156	190.11000061035156	2342300
249	2021-07-19	187.55999755859375	189.3699951171875	184.9199981689453	188.6199951171875	188.6199951171875	2592700
250	2021-07-20	189.08999633789062	195.02000427246094	187.83999633789062	193.30999755859375	193.30999755859375	1797100
251	2021-07-21	193.0	198.67999267578125	193.0	198.6199951171875	198.6199951171875	1890900
252	2021-07-22	196.83999633789062	196.83999633789062	192.25	194.30999755859375	194.30999755859375	1926400
253	2021-07-23	195.69000244140625	196.94000244140625	193.7899932861328	196.35000610351562	196.35000610351562	1933400
254	2021-07-26	196.0	198.72000122070312	195.72999572753906	198.16000366210938	198.16000366210938	1535800
255	2021-07-27	196.52999877929688	197.0	190.64999389648438	194.25	194.25	2024800
256	2021-07-28	195.16000366210938	200.10000610351562	195.16000366210938	198.5800018310547	198.5800018310547	1752900
257	2021-07-29	201.77000427246094	204.8300018310547	201.02000427246094	204.27000427246094	204.27000427246094	1671300
258	2021-07-30	202.33999633789062	206.6699981689453	202.02000427246094	206.38999938964844	206.38999938964844	1635500
259	2021-08-02	210.1999969482422	215.88999938964844	208.55999755859375	208.97999572753906	208.97999572753906	3383900
260	2021-08-03	210.10000610351562	210.99000549316406	203.0399932861328	210.52999877929688	210.52999877929688	2082400
261	2021-08-04	211.1300048828125	214.33999633789062	209.63999938964844	212.42999267578125	212.42999267578125	1817900
262	2021-08-05	213.32000732421875	214.8800048828125	211.11000061035156	212.89999389648438	212.89999389648438	1777900
263	2021-08-06	211.69000244140625	214.32000732421875	211.69000244140625	213.75	213.75	1259700
264	2021-08-09	215.1199951171875	218.16000366210938	212.9199981689453	217.11000061035156	217.11000061035156	2147300
265	2021-08-10	216.7100067138672	218.02999877929688	214.19000244140625	217.25999450683594	217.25999450683594	1564700
266	2021-08-11	217.6699981689453	218.83999633789062	214.00999450683594	218.4199981689453	218.4199981689453	1475400
267	2021-08-12	216.4499969482422	217.22999572753906	213.3800048828125	214.52999877929688	214.52999877929688	2398900
268	2021-08-13	214.13999938964844	216.82000732421875	213.52000427246094	215.25999450683594	215.25999450683594	1421500
269	2021-08-16	212.97999572753906	214.60000610351562	211.97999572753906	213.17999267578125	213.17999267578125	1543300
270	2021-08-17	211.27999877929688	211.77000427246094	204.60000610351562	206.5	206.5	2280900
271	2021-08-18	206.5	208.07000732421875	203.60000610351562	203.82000732421875	203.82000732421875	1536700
272	2021-08-19	200.75	203.4199981689453	199.61000061035156	203.02000427246094	203.02000427246094	2372200
273	2021-08-20	202.6999969482422	205.22999572753906	202.35000610351562	205.0	205.0	1325100
274	2021-08-23	206.33999633789062	211.30999755859375	206.33999633789062	210.6300048828125	210.6300048828125	1739100
275	2021-08-24	212.27999877929688	215.05999755859375	211.8300018310547	214.52000427246094	214.52000427246094	1688100
276	2021-08-25	216.0	219.0800018310547	215.2899932861328	217.7899932861328	217.7899932861328	1909100
277	2021-08-26	217.24000549316406	223.3800048828125	215.6300048828125	222.24000549316406	222.24000549316406	2331200
278	2021-08-27	222.77000427246094	226.8800048828125	221.99000549316406	226.50999450683594	226.50999450683594	1746200
279	2021-08-30	227.33999633789062	228.72000122070312	225.5500030517578	227.63999938964844	227.63999938964844	1150600
280	2021-08-31	222.25	222.25	209.8000030517578	215.1300048828125	215.1300048828125	5156700
281	2021-09-01	215.4499969482422	215.86000061035156	211.4499969482422	211.5	211.5	2551900
282	2021-09-02	212.9199981689453	213.22999572753906	210.7100067138672	211.91000366210938	211.91000366210938	1856200
283	2021-09-03	213.08999633789062	215.3800048828125	212.3000030517578	212.99000549316406	212.99000549316406	1813700
284	2021-09-07	213.4499969482422	213.49000549316406	211.36000061035156	212.86000061035156	212.86000061035156	1822300
285	2021-09-08	211.94000244140625	212.74000549316406	207.25	208.1199951171875	208.1199951171875	1740900
286	2021-09-09	209.8300018310547	211.91000366210938	209.0	210.4600067138672	210.4600067138672	2448000
287	2021-09-10	212.94000244140625	216.5	212.0	212.1199951171875	212.1199951171875	1835500
288	2021-09-13	214.42999267578125	216.25999450683594	211.67999267578125	214.77000427246094	214.77000427246094	1416500
289	2021-09-14	216.11000061035156	216.32000732421875	211.14999389648438	211.47999572753906	211.47999572753906	1405300
290	2021-09-15	212.6699981689453	212.6999969482422	209.97000122070312	212.33999633789062	212.33999633789062	1414800
291	2021-09-16	211.02999877929688	213.7100067138672	208.7899932861328	213.02999877929688	213.02999877929688	1502900
292	2021-09-17	211.6300048828125	212.19000244140625	207.91000366210938	209.3300018310547	209.3300018310547	4877800
293	2021-09-20	204.91000366210938	205.0	198.94000244140625	202.77999877929688	202.77999877929688	2959400
294	2021-09-21	204.66000366210938	207.77000427246094	203.00999450683594	206.05999755859375	206.05999755859375	1524200
295	2021-09-22	207.80999755859375	213.27000427246094	207.11000061035156	213.0800018310547	213.0800018310547	1734600
296	2021-09-23	214.14999389648438	218.0800018310547	213.00999450683594	216.35000610351562	216.35000610351562	1430600
297	2021-09-24	215.00999450683594	218.02000427246094	214.02999877929688	216.6699981689453	216.6699981689453	1096900
298	2021-09-27	214.1999969482422	218.13999938964844	212.72000122070312	216.69000244140625	216.69000244140625	1069800
299	2021-09-28	212.64999389648438	214.0	205.9499969482422	206.19000244140625	206.19000244140625	2201900
300	2021-09-29	202.91000366210938	203.7899932861328	197.86000061035156	198.75	198.75	1976600
301	2021-09-30	200.57000732421875	201.49000549316406	195.7100067138672	195.8699951171875	195.8699951171875	2343100
302	2021-10-01	196.3300018310547	197.27999877929688	191.0	192.88999938964844	192.88999938964844	3381500
303	2021-10-04	193.7100067138672	193.94000244140625	187.91000366210938	188.9499969482422	188.9499969482422	2551700
304	2021-10-05	190.69000244140625	193.58999633789062	188.67999267578125	191.6300048828125	191.6300048828125	2246300
305	2021-10-06	188.6699981689453	191.94000244140625	188.41000366210938	190.89999389648438	190.89999389648438	1847300
306	2021-10-07	193.50999450683594	197.3699951171875	193.50999450683594	193.85000610351562	193.85000610351562	1514500
307	2021-10-08	194.50999450683594	194.6699981689453	189.99000549316406	190.30999755859375	190.30999755859375	1394200
308	2021-10-11	189.33999633789062	191.16000366210938	185.74000549316406	185.94000244140625	185.94000244140625	2144000
309	2021-10-12	187.14999389648438	187.75	182.33999633789062	183.19000244140625	183.19000244140625	3021000
310	2021-10-13	184.4199981689453	186.22000122070312	182.41000366210938	183.10000610351562	183.10000610351562	2765500
311	2021-10-14	187.0	189.94000244140625	186.75999450683594	189.10000610351562	189.10000610351562	2682300
312	2021-10-15	190.38999938964844	191.72999572753906	189.10000610351562	189.80999755859375	189.80999755859375	1772500
313	2021-10-18	188.2100067138672	192.32000732421875	187.14999389648438	192.25999450683594	192.25999450683594	2028200
314	2021-10-19	192.8300018310547	197.1300048828125	191.52000427246094	196.9499969482422	196.9499969482422	2100400
315	2021-10-20	196.55999755859375	199.7899932861328	194.7899932861328	197.52000427246094	197.52000427246094	2100400
316	2021-10-21	196.3000030517578	201.52000427246094	196.0	201.25	201.25	1688600
317	2021-10-22	201.5800018310547	203.42999267578125	199.8800048828125	199.92999267578125	199.92999267578125	1829500
318	2021-10-25	200.66000366210938	202.1300048828125	199.77999877929688	200.2899932861328	200.2899932861328	1390500
319	2021-10-26	201.0800018310547	201.16000366210938	193.77000427246094	196.14999389648438	196.14999389648438	2706600
320	2021-10-27	193.72000122070312	195.17999267578125	190.83999633789062	192.41000366210938	192.41000366210938	2882400
321	2021-10-28	194.33999633789062	200.1300048828125	194.13999938964844	199.89999389648438	199.89999389648438	1930900
322	2021-10-29	197.74000549316406	201.80999755859375	197.22000122070312	200.86000061035156	200.86000061035156	1604600
323	2021-11-01	202.6199951171875	206.5800018310547	202.00999450683594	205.1300048828125	205.1300048828125	3419000
324	2021-11-02	205.52000427246094	208.47000122070312	203.17999267578125	206.55999755859375	206.55999755859375	2991100
325	2021-11-03	207.49000549316406	217.1300048828125	206.72000122070312	215.77999877929688	215.77999877929688	3378900
326	2021-11-04	215.99000549316406	219.42999267578125	215.0	219.25999450683594	219.25999450683594	2326300
327	2021-11-05	220.0	224.7899932861328	219.9499969482422	224.25	224.25	2835800
328	2021-11-08	223.66000366210938	227.5	221.25999450683594	223.0800018310547	223.0800018310547	3829600
329	2021-11-09	223.24000549316406	223.3800048828125	218.33999633789062	221.0500030517578	221.0500030517578	1625200
330	2021-11-10	218.4600067138672	220.19000244140625	212.77000427246094	214.22000122070312	214.22000122070312	2262000
331	2021-11-11	223.25999450683594	223.33999633789062	214.14999389648438	219.10000610351562	219.10000610351562	4639700
332	2021-11-12	219.5800018310547	220.5399932861328	214.41000366210938	217.82000732421875	217.82000732421875	2829000
333	2021-11-15	221.0	221.0	215.19000244140625	215.67999267578125	215.67999267578125	2003200
334	2021-11-16	215.1999969482422	219.97000122070312	214.39999389648438	219.25999450683594	219.25999450683594	1497200
335	2021-11-17	219.25999450683594	219.25999450683594	215.6699981689453	217.80999755859375	217.80999755859375	1376500
336	2021-11-18	218.75999450683594	220.6699981689453	216.36000061035156	220.5800018310547	220.5800018310547	2494200
337	2021-11-19	220.5800018310547	221.80999755859375	219.63999938964844	221.25999450683594	221.25999450683594	2124200
338	2021-11-22	222.30999755859375	225.66000366210938	219.44000244140625	221.8699951171875	221.8699951171875	2846000
339	2021-11-23	221.41000366210938	224.08999633789062	215.57000732421875	219.1199951171875	219.1199951171875	2070000
340	2021-11-24	216.60000610351562	221.22000122070312	214.32000732421875	221.02999877929688	221.02999877929688	1630900
341	2021-11-26	213.1199951171875	217.55999755859375	210.25	212.4499969482422	212.4499969482422	1776500
342	2021-11-29	216.75	224.25999450683594	215.10000610351562	223.94000244140625	223.94000244140625	2412900
343	2021-11-30	222.6999969482422	227.82000732421875	218.3000030517578	223.36000061035156	223.36000061035156	5141600
344	2021-12-01	227.33999633789062	234.67999267578125	222.7100067138672	223.0	223.0	3222500
345	2021-12-02	220.27000427246094	225.89999389648438	218.17999267578125	222.72999572753906	222.72999572753906	1934800
346	2021-12-03	225.0	228.4600067138672	221.55999755859375	227.1199951171875	227.1199951171875	2743300