Volt/voltron/data/JNPR.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	24.440000534057617	24.6200008392334	24.200000762939453	24.479999542236328	23.366334915161133	3032000
3	2020-07-27	24.520000457763672	25.299999237060547	24.459999084472656	25.1200008392334	23.977224349975586	3159800
4	2020-07-28	25.06999969482422	25.06999969482422	24.09000015258789	24.260000228881836	23.156343460083008	6102800
5	2020-07-29	25.399999618530273	25.940000534057617	24.979999542236328	24.989999771118164	23.853137969970703	5781100
6	2020-07-30	24.670000076293945	24.979999542236328	24.520000457763672	24.93000030517578	23.79586410522461	1851800
7	2020-07-31	25.0	25.389999389648438	24.6299991607666	25.3799991607666	24.225393295288086	3579000
8	2020-08-03	25.350000381469727	25.3799991607666	24.850000381469727	25.299999237060547	24.14903450012207	3008000
9	2020-08-04	25.399999618530273	25.649999618530273	25.299999237060547	25.520000457763672	24.359025955200195	2384400
10	2020-08-05	25.600000381469727	25.760000228881836	25.299999237060547	25.6299991607666	24.464019775390625	2795500
11	2020-08-06	25.549999237060547	25.84000015258789	25.530000686645508	25.770000457763672	24.5976505279541	2192000
12	2020-08-07	25.700000762939453	26.0	25.68000030517578	25.940000534057617	24.759918212890625	2815400
13	2020-08-10	25.940000534057617	26.190000534057617	25.84000015258789	26.030000686645508	24.8458251953125	1858300
14	2020-08-11	26.100000381469727	26.489999771118164	25.489999771118164	25.520000457763672	24.359025955200195	3327500
15	2020-08-12	25.670000076293945	25.799999237060547	25.329999923706055	25.43000030517578	24.27311897277832	3571400
16	2020-08-13	25.049999237060547	25.260000228881836	24.6200008392334	24.940000534057617	23.80541229248047	4554000
17	2020-08-14	24.81999969482422	25.0	24.709999084472656	24.81999969482422	23.69087028503418	2524200
18	2020-08-17	24.829999923706055	24.950000762939453	24.239999771118164	24.309999465942383	23.204071044921875	3086000
19	2020-08-18	24.3799991607666	24.389999389648438	23.8799991607666	23.969999313354492	22.87953758239746	3013300
20	2020-08-19	23.950000762939453	24.239999771118164	23.729999542236328	23.81999969482422	22.736364364624023	2395600
21	2020-08-20	23.75	23.940000534057617	23.65999984741211	23.690000534057617	22.61227798461914	2545000
22	2020-08-21	23.690000534057617	23.75	23.540000915527344	23.6200008392334	22.54546356201172	3187600
23	2020-08-24	23.700000762939453	24.0	23.670000076293945	23.84000015258789	22.755455017089844	2178500
24	2020-08-25	23.780000686645508	23.979999542236328	23.459999084472656	23.84000015258789	22.755455017089844	3215900
25	2020-08-26	23.920000076293945	24.209999084472656	23.860000610351562	24.110000610351562	23.01317024230957	2199100
26	2020-08-27	24.170000076293945	24.239999771118164	23.600000381469727	23.8700008392334	22.784088134765625	2225700
27	2020-08-28	23.829999923706055	24.110000610351562	23.829999923706055	24.059999465942383	22.965444564819336	1973800
28	2020-08-31	24.219999313354492	25.09000015258789	24.100000381469727	25.0	24.06270408630371	6167600
29	2020-09-01	24.940000534057617	25.079999923706055	24.31999969482422	24.56999969482422	23.64882469177246	3246600
30	2020-09-02	24.579999923706055	25.040000915527344	24.579999923706055	24.93000030517578	23.995328903198242	2525100
31	2020-09-03	23.329999923706055	23.709999084472656	22.6299991607666	23.06999969482422	22.205060958862305	7667900
32	2020-09-04	23.239999771118164	23.459999084472656	22.950000762939453	23.239999771118164	22.368688583374023	4391600
33	2020-09-08	22.8799991607666	23.219999313354492	22.729999542236328	22.760000228881836	21.906686782836914	3328200
34	2020-09-09	22.979999542236328	23.450000762939453	22.75	23.229999542236328	22.35906219482422	4229300
35	2020-09-10	23.299999237060547	23.489999771118164	22.84000015258789	22.850000381469727	21.993310928344727	2610000
36	2020-09-11	23.040000915527344	23.190000534057617	22.8700008392334	23.1200008392334	22.253189086914062	2237800
37	2020-09-14	23.329999923706055	23.329999923706055	23.0	23.1200008392334	22.253189086914062	3087100
38	2020-09-15	23.25	23.31999969482422	23.010000228881836	23.100000381469727	22.233938217163086	2724300
39	2020-09-16	23.329999923706055	23.56999969482422	23.170000076293945	23.219999313354492	22.34943962097168	2424100
40	2020-09-17	22.899999618530273	23.440000534057617	22.809999465942383	23.260000228881836	22.387939453125	2852000
41	2020-09-18	23.209999084472656	23.420000076293945	23.139999389648438	23.270000457763672	22.397563934326172	4163400
42	2020-09-21	23.06999969482422	23.18000030517578	22.8799991607666	22.969999313354492	22.108810424804688	3234800
43	2020-09-22	22.959999084472656	23.059999465942383	22.350000381469727	22.540000915527344	21.69493293762207	3457800
44	2020-09-23	22.440000534057617	22.549999237060547	21.3700008392334	21.3799991607666	20.57842254638672	5542900
45	2020-09-24	21.239999771118164	21.549999237060547	21.010000228881836	21.15999984741211	20.366670608520508	3979600
46	2020-09-25	21.149999618530273	21.469999313354492	21.010000228881836	21.389999389648438	20.588048934936523	3136900
47	2020-09-28	21.739999771118164	22.020000457763672	21.649999618530273	21.979999542236328	21.155927658081055	3863000
48	2020-09-29	21.940000534057617	22.139999389648438	21.739999771118164	21.860000610351562	21.040430068969727	2031100
49	2020-09-30	21.729999542236328	21.770000457763672	21.290000915527344	21.5	20.693923950195312	4302500
50	2020-10-01	21.510000228881836	21.600000381469727	21.229999542236328	21.350000381469727	20.54954719543457	2612600
51	2020-10-02	21.040000915527344	21.43000030517578	21.030000686645508	21.31999969482422	20.520673751831055	2888100
52	2020-10-05	21.559999465942383	22.020000457763672	21.510000228881836	21.959999084472656	21.13667869567871	2678100
53	2020-10-06	21.959999084472656	22.25	21.68000030517578	21.739999771118164	20.9249267578125	2754100
54	2020-10-07	21.90999984741211	22.31999969482422	21.889999389648438	22.290000915527344	21.454307556152344	2234200
55	2020-10-08	22.459999084472656	22.780000686645508	22.440000534057617	22.639999389648438	21.79118537902832	4222400
56	2020-10-09	22.829999923706055	22.93000030517578	22.520000457763672	22.65999984741211	21.81043243408203	2262100
57	2020-10-12	22.610000610351562	22.65999984741211	22.290000915527344	22.6200008392334	21.771934509277344	2382100
58	2020-10-13	22.6200008392334	22.68000030517578	22.280000686645508	22.329999923706055	21.492807388305664	1973200
59	2020-10-14	22.459999084472656	22.670000076293945	22.3700008392334	22.5	21.65643310546875	1814600
60	2020-10-15	22.290000915527344	22.540000915527344	22.15999984741211	22.5	21.65643310546875	1620600
61	2020-10-16	22.469999313354492	22.559999465942383	22.239999771118164	22.43000030517578	21.58905792236328	1934300
62	2020-10-19	22.56999969482422	22.6299991607666	21.969999313354492	22.06999969482422	21.242551803588867	2075800
63	2020-10-20	22.309999465942383	22.360000610351562	21.920000076293945	21.940000534057617	21.117427825927734	1647500
64	2020-10-21	22.0	22.110000610351562	21.739999771118164	21.850000381469727	21.03080177307129	1759200
65	2020-10-22	21.950000762939453	22.5	21.799999237060547	22.420000076293945	21.57943344116211	5018400
66	2020-10-23	22.399999618530273	22.549999237060547	22.15999984741211	22.290000915527344	21.454307556152344	3312800
67	2020-10-26	22.1200008392334	22.219999313354492	21.440000534057617	21.889999389648438	21.06930160522461	3254000
68	2020-10-27	21.700000762939453	22.030000686645508	21.510000228881836	21.850000381469727	21.03080177307129	7433400
69	2020-10-28	21.860000610351562	21.860000610351562	20.31999969482422	20.479999542236328	19.712167739868164	10070100
70	2020-10-29	20.420000076293945	20.780000686645508	19.670000076293945	19.690000534057617	18.951786041259766	8228400
71	2020-10-30	19.68000030517578	20.079999923706055	19.510000228881836	19.719999313354492	18.98065757751465	4795500
72	2020-11-02	19.959999084472656	20.079999923706055	19.549999237060547	19.670000076293945	18.93253517150879	4566500
73	2020-11-03	19.889999389648438	20.450000762939453	19.889999389648438	20.100000381469727	19.346412658691406	2606900
74	2020-11-04	20.280000686645508	20.360000610351562	19.860000610351562	20.040000915527344	19.288663864135742	3628300
75	2020-11-05	20.43000030517578	20.56999969482422	20.239999771118164	20.510000228881836	19.741043090820312	2160700
76	2020-11-06	20.5	20.65999984741211	20.389999389648438	20.59000015258789	19.81804084777832	2135200
77	2020-11-09	21.389999389648438	22.040000915527344	21.350000381469727	21.420000076293945	20.616924285888672	4058200
78	2020-11-10	21.389999389648438	21.600000381469727	21.149999618530273	21.479999542236328	20.674673080444336	2362500
79	2020-11-11	21.639999389648438	21.670000076293945	21.270000457763672	21.510000228881836	20.703550338745117	1631200
80	2020-11-12	21.450000762939453	21.510000228881836	21.079999923706055	21.31999969482422	20.520673751831055	2254700
81	2020-11-13	21.610000610351562	21.93000030517578	21.149999618530273	21.850000381469727	21.03080177307129	3078300
82	2020-11-16	22.110000610351562	22.350000381469727	21.90999984741211	22.34000015258789	21.502429962158203	3031200
83	2020-11-17	22.200000762939453	22.43000030517578	22.010000228881836	22.209999084472656	21.377304077148438	2476900
84	2020-11-18	22.18000030517578	22.25	21.850000381469727	21.850000381469727	21.03080177307129	3200300
85	2020-11-19	21.75	21.969999313354492	21.68000030517578	21.940000534057617	21.117427825927734	1950800
86	2020-11-20	21.920000076293945	22.010000228881836	21.59000015258789	21.6299991607666	20.819049835205078	3318300
87	2020-11-23	21.68000030517578	21.959999084472656	21.510000228881836	21.90999984741211	21.08855438232422	2863100
88	2020-11-24	21.979999542236328	22.309999465942383	21.8799991607666	22.290000915527344	21.454307556152344	3085800
89	2020-11-25	22.290000915527344	22.299999237060547	21.920000076293945	22.040000915527344	21.213680267333984	2242400
90	2020-11-27	22.139999389648438	22.290000915527344	21.93000030517578	22.209999084472656	21.377304077148438	1237500
91	2020-11-30	22.0	22.09000015258789	21.559999465942383	21.770000457763672	21.14420509338379	6021700
92	2020-12-01	21.829999923706055	22.059999465942383	21.729999542236328	21.889999389648438	21.26075553894043	4551400
93	2020-12-02	21.84000015258789	21.93000030517578	21.56999969482422	21.639999389648438	21.017940521240234	3491300
94	2020-12-03	21.6299991607666	21.790000915527344	21.399999618530273	21.6299991607666	21.008228302001953	3784400
95	2020-12-04	21.709999084472656	22.020000457763672	21.610000610351562	21.979999542236328	21.348169326782227	4802300
96	2020-12-07	22.06999969482422	22.40999984741211	21.90999984741211	22.110000610351562	21.47443199157715	3140800
97	2020-12-08	21.579999923706055	21.8700008392334	21.399999618530273	21.739999771118164	21.115066528320312	6505700
98	2020-12-09	21.780000686645508	21.950000762939453	21.520000457763672	21.899999618530273	21.27046775817871	4608600
99	2020-12-10	21.739999771118164	22.049999237060547	21.68000030517578	21.969999313354492	21.338455200195312	2604400
100	2020-12-11	21.5	22.020000457763672	21.420000076293945	21.920000076293945	21.289892196655273	3828300
101	2020-12-14	22.110000610351562	22.420000076293945	22.010000228881836	22.079999923706055	21.445293426513672	3852300
102	2020-12-15	22.229999542236328	22.299999237060547	21.860000610351562	22.290000915527344	21.649259567260742	2396100
103	2020-12-16	22.280000686645508	22.469999313354492	22.149999618530273	22.170000076293945	21.53270721435547	2630600
104	2020-12-17	22.25	22.350000381469727	22.040000915527344	22.229999542236328	21.590980529785156	2487600
105	2020-12-18	22.280000686645508	22.780000686645508	22.170000076293945	22.68000030517578	22.028045654296875	8450400
106	2020-12-21	22.309999465942383	22.510000228881836	21.989999771118164	22.489999771118164	21.843507766723633	3098500
107	2020-12-22	22.530000686645508	22.6299991607666	22.25	22.3700008392334	21.726957321166992	4291400
108	2020-12-23	22.34000015258789	22.559999465942383	22.239999771118164	22.34000015258789	21.697818756103516	5707800
109	2020-12-24	22.459999084472656	22.459999084472656	22.219999313354492	22.399999618530273	21.75609588623047	758000
110	2020-12-28	22.5	22.93000030517578	22.43000030517578	22.559999465942383	21.911495208740234	2005800
111	2020-12-29	22.6200008392334	22.709999084472656	22.09000015258789	22.190000534057617	21.55213165283203	2130000
112	2020-12-30	22.270000457763672	22.459999084472656	22.1200008392334	22.200000762939453	21.561843872070312	8873000
113	2020-12-31	22.219999313354492	22.549999237060547	22.110000610351562	22.510000228881836	21.862934112548828	2332100
114	2021-01-04	22.5	22.719999313354492	22.389999389648438	22.610000610351562	21.960058212280273	5320500
115	2021-01-05	22.610000610351562	23.530000686645508	22.610000610351562	23.360000610351562	22.688499450683594	5935000
116	2021-01-06	23.399999618530273	23.81999969482422	23.139999389648438	23.579999923706055	22.902175903320312	4980800
117	2021-01-07	23.670000076293945	24.0	23.549999237060547	23.829999923706055	23.144989013671875	4835700
118	2021-01-08	23.8799991607666	24.219999313354492	23.790000915527344	23.799999237060547	23.115848541259766	4134900
119	2021-01-11	23.559999465942383	23.93000030517578	23.450000762939453	23.809999465942383	23.12556266784668	5043900
120	2021-01-12	23.920000076293945	24.030000686645508	23.649999618530273	23.809999465942383	23.12556266784668	3640500
121	2021-01-13	23.700000762939453	23.719999313354492	23.219999313354492	23.5	22.824474334716797	5041300
122	2021-01-14	23.90999984741211	24.309999465942383	23.84000015258789	24.209999084472656	23.51406478881836	4783600
123	2021-01-15	24.170000076293945	24.530000686645508	24.010000228881836	24.440000534057617	23.73745346069336	4226100
124	2021-01-19	24.520000457763672	24.549999237060547	24.170000076293945	24.510000228881836	23.80544090270996	4411300
125	2021-01-20	24.6299991607666	25.170000076293945	24.510000228881836	25.09000015258789	24.3687686920166	4930500
126	2021-01-21	25.170000076293945	25.540000915527344	24.899999618530273	25.25	24.524169921875	5791100
127	2021-01-22	25.049999237060547	25.190000534057617	24.770000457763672	25.040000915527344	24.320205688476562	5057100
128	2021-01-25	25.200000762939453	25.729999542236328	25.149999618530273	25.40999984741211	24.6795711517334	5004200
129	2021-01-26	25.450000762939453	26.100000381469727	25.40999984741211	26.040000915527344	25.291461944580078	5734700
130	2021-01-27	25.989999771118164	27.829999923706055	25.8799991607666	27.59000015258789	26.796905517578125	12173500
131	2021-01-28	27.520000457763672	27.549999237060547	25.989999771118164	26.110000610351562	25.359447479248047	8232900
132	2021-01-29	26.170000076293945	26.700000762939453	24.209999084472656	24.420000076293945	23.718029022216797	12346800
133	2021-02-01	24.450000762939453	24.979999542236328	24.1299991607666	24.770000457763672	24.057966232299805	6026400
134	2021-02-02	24.709999084472656	24.760000228881836	23.93000030517578	24.190000534057617	23.49464225769043	5165900
135	2021-02-03	24.229999542236328	24.549999237060547	23.8799991607666	24.329999923706055	23.630613327026367	4246700
136	2021-02-04	24.309999465942383	24.670000076293945	24.299999237060547	24.40999984741211	23.708314895629883	2735900
137	2021-02-05	24.469999313354492	24.690000534057617	24.3700008392334	24.549999237060547	23.844289779663086	4145800
138	2021-02-08	24.729999542236328	25.18000030517578	24.639999389648438	25.149999618530273	24.427043914794922	3261500
139	2021-02-09	25.18000030517578	25.56999969482422	25.100000381469727	25.5	24.76698112487793	3039200
140	2021-02-10	25.440000534057617	25.729999542236328	25.09000015258789	25.440000534057617	24.708707809448242	4650500
141	2021-02-11	25.649999618530273	25.780000686645508	25.43000030517578	25.760000228881836	25.01951026916504	4708800
142	2021-02-12	25.709999084472656	25.979999542236328	25.010000228881836	25.25	24.524169921875	5907500
143	2021-02-16	25.309999465942383	25.309999465942383	23.8799991607666	24.450000762939453	23.74716567993164	8220100
144	2021-02-17	24.299999237060547	24.610000610351562	24.09000015258789	24.200000762939453	23.50435447692871	5548800
145	2021-02-18	24.059999465942383	24.3700008392334	23.950000762939453	24.040000915527344	23.348953247070312	3838500
146	2021-02-19	24.110000610351562	24.280000686645508	23.950000762939453	23.969999313354492	23.280963897705078	5772300
147	2021-02-22	23.84000015258789	24.1299991607666	23.579999923706055	24.020000457763672	23.329524993896484	6025400
148	2021-02-23	23.969999313354492	24.0	23.520000457763672	23.610000610351562	22.931312561035156	3861400
149	2021-02-24	23.530000686645508	23.829999923706055	23.5	23.75	23.06728744506836	3194800
150	2021-02-25	23.809999465942383	24.020000457763672	23.469999313354492	23.639999389648438	22.96044921875	3247900
151	2021-02-26	23.469999313354492	23.6200008392334	23.1200008392334	23.280000686645508	22.803722381591797	5096900
152	2021-03-01	23.450000762939453	24.1299991607666	23.350000381469727	23.969999313354492	23.479604721069336	4451300
153	2021-03-02	23.959999084472656	24.09000015258789	23.780000686645508	23.799999237060547	23.31308364868164	2810100
154	2021-03-03	23.8799991607666	24.40999984741211	23.649999618530273	23.8700008392334	23.38165283203125	5057200
155	2021-03-04	23.93000030517578	24.350000381469727	23.510000228881836	23.6299991607666	23.146562576293945	5917800
156	2021-03-05	23.889999389648438	24.030000686645508	23.489999771118164	23.809999465942383	23.322877883911133	6250600
157	2021-03-08	23.799999237060547	24.450000762939453	23.6200008392334	23.959999084472656	23.469810485839844	7195600
158	2021-03-09	24.139999389648438	24.440000534057617	24.040000915527344	24.139999389648438	23.646127700805664	5847800
159	2021-03-10	24.309999465942383	24.690000534057617	24.219999313354492	24.690000534057617	24.184877395629883	3219800
160	2021-03-11	24.8799991607666	25.389999389648438	24.65999984741211	25.25	24.733421325683594	6816800
161	2021-03-12	25.190000534057617	25.549999237060547	25.100000381469727	25.399999618530273	24.880352020263672	3655400
162	2021-03-15	25.5	25.8700008392334	25.440000534057617	25.829999923706055	25.30155372619629	3555400
163	2021-03-16	25.649999618530273	25.780000686645508	25.270000457763672	25.549999237060547	25.02728271484375	4378400
164	2021-03-17	25.3799991607666	25.600000381469727	25.149999618530273	25.399999618530273	24.880352020263672	3849600
165	2021-03-18	25.149999618530273	25.510000228881836	25.079999923706055	25.200000762939453	24.6844425201416	2907500
166	2021-03-19	25.149999618530273	25.329999923706055	24.959999084472656	25.0	24.488534927368164	5673600
167	2021-03-22	24.959999084472656	25.40999984741211	24.81999969482422	25.290000915527344	24.772602081298828	3522200
168	2021-03-23	25.290000915527344	25.31999969482422	24.760000228881836	24.8799991607666	24.370986938476562	3015000
169	2021-03-24	24.920000076293945	25.100000381469727	24.469999313354492	24.5	23.998764038085938	3226700
170	2021-03-25	24.469999313354492	25.149999618530273	24.3700008392334	25.040000915527344	24.5277156829834	2504000
171	2021-03-26	25.200000762939453	25.860000610351562	25.079999923706055	25.84000015258789	25.31134796142578	3970200
172	2021-03-29	25.729999542236328	26.200000762939453	25.600000381469727	25.68000030517578	25.15462303161621	3746900
173	2021-03-30	25.510000228881836	25.600000381469727	25.18000030517578	25.469999313354492	24.948917388916016	2302500
174	2021-03-31	25.520000457763672	25.59000015258789	25.200000762939453	25.329999923706055	24.811782836914062	2503700
175	2021-04-01	25.479999542236328	25.639999389648438	25.280000686645508	25.6200008392334	25.095849990844727	3153000
176	2021-04-05	25.709999084472656	25.899999618530273	25.489999771118164	25.709999084472656	25.184009552001953	2246700
177	2021-04-06	25.780000686645508	25.780000686645508	25.420000076293945	25.579999923706055	25.056669235229492	2350500
178	2021-04-07	25.709999084472656	25.760000228881836	25.329999923706055	25.420000076293945	24.89994239807129	2575100
179	2021-04-08	25.450000762939453	25.6200008392334	25.200000762939453	25.600000381469727	25.07625961303711	2759400
180	2021-04-09	25.649999618530273	25.729999542236328	25.25	25.40999984741211	24.890146255493164	3437700
181	2021-04-12	25.40999984741211	25.549999237060547	25.270000457763672	25.510000228881836	24.98809814453125	2639000
182	2021-04-13	25.579999923706055	25.81999969482422	25.489999771118164	25.670000076293945	25.144824981689453	4129100
183	2021-04-14	25.6200008392334	25.790000915527344	25.479999542236328	25.59000015258789	25.066463470458984	3279500
184	2021-04-15	25.68000030517578	25.75	25.559999465942383	25.6200008392334	25.095849990844727	2619900
185	2021-04-16	25.75	26.110000610351562	25.729999542236328	26.010000228881836	25.477872848510742	5768800
186	2021-04-19	26.010000228881836	26.139999389648438	25.850000381469727	25.920000076293945	25.389711380004883	3403700
187	2021-04-20	25.940000534057617	26.059999465942383	25.190000534057617	25.329999923706055	24.811782836914062	2971800
188	2021-04-21	25.3799991607666	25.649999618530273	25.190000534057617	25.559999465942383	25.037078857421875	2544400
189	2021-04-22	25.489999771118164	25.59000015258789	25.059999465942383	25.06999969482422	24.55710220336914	3066600
190	2021-04-23	25.139999389648438	25.450000762939453	24.950000762939453	25.299999237060547	24.78239631652832	4132900
191	2021-04-26	25.350000381469727	25.600000381469727	25.09000015258789	25.559999465942383	25.037078857421875	6797100
192	2021-04-27	25.610000610351562	25.799999237060547	25.139999389648438	25.280000686645508	24.762807846069336	8215700
193	2021-04-28	26.0	26.200000762939453	24.93000030517578	25.260000228881836	24.743215560913086	7717300
194	2021-04-29	25.450000762939453	26.43000030517578	25.3799991607666	26.350000381469727	25.810914993286133	8133500
195	2021-04-30	26.290000915527344	26.3700008392334	25.34000015258789	25.389999389648438	24.870555877685547	6071800
196	2021-05-03	25.520000457763672	26.190000534057617	25.520000457763672	25.8700008392334	25.340736389160156	4039900
197	2021-05-04	25.65999984741211	26.200000762939453	25.639999389648438	26.09000015258789	25.55623435974121	5593300
198	2021-05-05	26.229999542236328	26.40999984741211	26.020000457763672	26.309999465942383	25.7717342376709	4279200
199	2021-05-06	26.3700008392334	27.1200008392334	26.25	27.010000228881836	26.45741081237793	6162500
200	2021-05-07	27.0	27.309999465942383	26.81999969482422	27.200000762939453	26.643526077270508	3998700
201	2021-05-10	27.25	27.40999984741211	26.979999542236328	27.0	26.447616577148438	4430000
202	2021-05-11	26.639999389648438	26.90999984741211	26.450000762939453	26.84000015258789	26.290889739990234	3786900
203	2021-05-12	26.670000076293945	26.760000228881836	25.899999618530273	25.899999618530273	25.370121002197266	3445200
204	2021-05-13	25.950000762939453	26.489999771118164	25.940000534057617	26.329999923706055	25.791324615478516	2864800
205	2021-05-14	26.459999084472656	26.739999771118164	26.31999969482422	26.579999923706055	26.036209106445312	3165500
206	2021-05-17	26.459999084472656	26.6200008392334	26.329999923706055	26.520000457763672	25.97743797302246	4180000
207	2021-05-18	26.6299991607666	26.6299991607666	26.299999237060547	26.299999237060547	25.76193618774414	2113900
208	2021-05-19	26.06999969482422	26.06999969482422	25.75	26.0	25.468076705932617	2966300
209	2021-05-20	25.940000534057617	26.610000610351562	25.479999542236328	26.510000228881836	25.967641830444336	5466000
210	2021-05-21	26.610000610351562	26.979999542236328	26.459999084472656	26.729999542236328	26.18313980102539	8755500
211	2021-05-24	26.860000610351562	27.15999984741211	26.81999969482422	26.84000015258789	26.290889739990234	3087800
212	2021-05-25	27.170000076293945	27.170000076293945	26.420000076293945	26.579999923706055	26.036209106445312	2649100
213	2021-05-26	26.56999969482422	26.709999084472656	26.440000534057617	26.56999969482422	26.02641487121582	2175900
214	2021-05-27	26.739999771118164	26.969999313354492	26.549999237060547	26.579999923706055	26.036209106445312	4601300
215	2021-05-28	26.559999465942383	26.59000015258789	26.31999969482422	26.329999923706055	25.986860275268555	2464000
216	2021-06-01	26.3700008392334	26.579999923706055	26.270000457763672	26.43000030517578	26.08555793762207	2504900
217	2021-06-02	26.5	26.579999923706055	26.329999923706055	26.469999313354492	26.125036239624023	2005200
218	2021-06-03	26.479999542236328	26.950000762939453	26.31999969482422	26.93000030517578	26.579042434692383	3373800
219	2021-06-04	27.0	27.850000381469727	26.920000076293945	27.799999237060547	27.437702178955078	3874300
220	2021-06-07	27.799999237060547	28.1200008392334	27.729999542236328	27.969999313354492	27.605487823486328	4458600
221	2021-06-08	28.049999237060547	28.6299991607666	27.969999313354492	28.579999923706055	28.207538604736328	4059800
222	2021-06-09	28.610000610351562	28.719999313354492	28.459999084472656	28.479999542236328	28.108840942382812	2901800
223	2021-06-10	28.6299991607666	29.030000686645508	28.40999984741211	28.93000030517578	28.552976608276367	3336700
224	2021-06-11	29.0	29.079999923706055	28.59000015258789	28.670000076293945	28.29636573791504	2261000
225	2021-06-14	28.59000015258789	28.600000381469727	28.34000015258789	28.510000228881836	28.138450622558594	2041200
226	2021-06-15	28.559999465942383	28.649999618530273	28.229999542236328	28.299999237060547	27.93118667602539	2214700
227	2021-06-16	28.3700008392334	28.40999984741211	28.049999237060547	28.209999084472656	27.84235954284668	2858000
228	2021-06-17	28.280000686645508	28.31999969482422	27.739999771118164	27.75	27.38835334777832	2761600
229	2021-06-18	27.530000686645508	27.6299991607666	26.889999389648438	26.93000030517578	26.579042434692383	10516100
230	2021-06-21	27.1299991607666	27.670000076293945	26.989999771118164	27.639999389648438	27.279788970947266	2942900
231	2021-06-22	27.56999969482422	27.6200008392334	27.350000381469727	27.389999389648438	27.033044815063477	1988300
232	2021-06-23	27.389999389648438	27.40999984741211	27.15999984741211	27.170000076293945	26.815914154052734	2026400
233	2021-06-24	27.399999618530273	27.43000030517578	27.190000534057617	27.329999923706055	26.97382926940918	1964800
234	2021-06-25	27.309999465942383	27.790000915527344	27.309999465942383	27.690000534057617	27.329137802124023	3611400
235	2021-06-28	27.760000228881836	27.899999618530273	27.6299991607666	27.68000030517578	27.31926727294922	1887300
236	2021-06-29	27.690000534057617	27.729999542236328	27.530000686645508	27.600000381469727	27.24030876159668	1372400
237	2021-06-30	27.530000686645508	27.56999969482422	27.229999542236328	27.350000381469727	26.993568420410156	1851900
238	2021-07-01	27.459999084472656	27.510000228881836	27.18000030517578	27.299999237060547	26.944217681884766	2663300
239	2021-07-02	27.299999237060547	27.3799991607666	26.979999542236328	27.31999969482422	26.963958740234375	2089300
240	2021-07-06	27.34000015258789	27.34000015258789	26.860000610351562	27.139999389648438	26.78630256652832	2419900
241	2021-07-07	27.209999084472656	27.34000015258789	26.809999465942383	27.31999969482422	26.963958740234375	2435400
242	2021-07-08	27.110000610351562	27.290000915527344	26.989999771118164	27.25	26.89487075805664	2749300
243	2021-07-09	27.420000076293945	27.729999542236328	27.360000610351562	27.6200008392334	27.26004981994629	2017300
244	2021-07-12	27.579999923706055	27.68000030517578	27.309999465942383	27.31999969482422	26.963958740234375	2923000
245	2021-07-13	27.489999771118164	27.950000762939453	27.100000381469727	27.450000762939453	27.09226417541504	5029300
246	2021-07-14	28.190000534057617	28.200000762939453	27.81999969482422	28.049999237060547	27.6844425201416	3885300
247	2021-07-15	27.81999969482422	28.290000915527344	27.799999237060547	28.06999969482422	27.704185485839844	4613000
248	2021-07-16	28.1200008392334	28.200000762939453	27.579999923706055	27.610000610351562	27.250181198120117	2180000
249	2021-07-19	26.450000762939453	27.040000915527344	26.25	26.610000610351562	26.263212203979492	5304900
250	2021-07-20	26.780000686645508	27.34000015258789	26.600000381469727	27.1200008392334	26.766565322875977	2774600
251	2021-07-21	27.299999237060547	27.399999618530273	27.100000381469727	27.170000076293945	26.815914154052734	1721600
252	2021-07-22	27.170000076293945	27.31999969482422	27.020000457763672	27.299999237060547	26.944217681884766	1900400
253	2021-07-23	27.489999771118164	27.6299991607666	27.209999084472656	27.56999969482422	27.2106990814209	2654600
254	2021-07-26	27.56999969482422	27.760000228881836	27.489999771118164	27.610000610351562	27.250181198120117	1916100
255	2021-07-27	27.549999237060547	27.729999542236328	27.309999465942383	27.639999389648438	27.279788970947266	4939600
256	2021-07-28	26.479999542236328	27.059999465942383	26.1200008392334	26.979999542236328	26.628389358520508	9859000
257	2021-07-29	27.329999923706055	27.760000228881836	27.229999542236328	27.40999984741211	27.052785873413086	5310300
258	2021-07-30	27.3700008392334	28.229999542236328	27.350000381469727	28.139999389648438	27.773271560668945	4373400
259	2021-08-02	28.18000030517578	28.479999542236328	27.969999313354492	28.010000228881836	27.64496612548828	4283300
260	2021-08-03	28.110000610351562	29.100000381469727	28.0	29.049999237060547	28.671411514282227	5297800
261	2021-08-04	29.0	29.020000457763672	28.510000228881836	28.549999237060547	28.177928924560547	3158000
262	2021-08-05	28.68000030517578	28.75	28.149999618530273	28.219999313354492	27.852230072021484	2185600
263	2021-08-06	28.299999237060547	28.700000762939453	28.290000915527344	28.389999389648438	28.0200138092041	3245100
264	2021-08-09	28.399999618530273	28.469999313354492	28.149999618530273	28.219999313354492	27.852230072021484	1911800
265	2021-08-10	28.229999542236328	28.360000610351562	28.110000610351562	28.219999313354492	27.852230072021484	1526400
266	2021-08-11	28.299999237060547	28.549999237060547	28.040000915527344	28.399999618530273	28.029884338378906	1379700
267	2021-08-12	28.440000534057617	28.510000228881836	28.239999771118164	28.5	28.12858009338379	1668100
268	2021-08-13	28.579999923706055	28.90999984741211	28.489999771118164	28.889999389648438	28.51349639892578	1754100
269	2021-08-16	28.799999237060547	28.969999313354492	28.489999771118164	28.670000076293945	28.29636573791504	2772100
270	2021-08-17	28.559999465942383	28.6200008392334	28.200000762939453	28.399999618530273	28.029884338378906	1696600
271	2021-08-18	28.34000015258789	29.43000030517578	28.190000534057617	28.829999923706055	28.454280853271484	6895100
272	2021-08-19	28.600000381469727	29.670000076293945	28.489999771118164	29.020000457763672	28.641803741455078	5816200
273	2021-08-20	28.950000762939453	29.1299991607666	28.75	29.06999969482422	28.691150665283203	2609900
274	2021-08-23	29.200000762939453	29.399999618530273	29.139999389648438	29.219999313354492	28.839195251464844	1860500
275	2021-08-24	29.3700008392334	29.489999771118164	29.200000762939453	29.43000030517578	29.04646110534668	1469600
276	2021-08-25	29.5	29.770000457763672	29.450000762939453	29.479999542236328	29.095808029174805	1568500
277	2021-08-26	29.510000228881836	29.56999969482422	29.34000015258789	29.399999618530273	29.0168514251709	1200300
278	2021-08-27	29.459999084472656	29.690000534057617	29.350000381469727	29.489999771118164	29.10567855834961	2001300
279	2021-08-30	29.549999237060547	29.739999771118164	29.43000030517578	29.440000534057617	29.056331634521484	1939600
280	2021-08-31	29.239999771118164	29.309999465942383	28.940000534057617	28.979999542236328	28.797964096069336	3514800
281	2021-09-01	29.079999923706055	29.260000228881836	28.690000534057617	29.06999969482422	28.88739776611328	3871500
282	2021-09-02	29.049999237060547	29.3799991607666	29.0	29.3700008392334	29.185514450073242	1409700
283	2021-09-03	29.350000381469727	29.43000030517578	28.979999542236328	28.979999542236328	28.797964096069336	1705500
284	2021-09-07	28.899999618530273	28.969999313354492	28.219999313354492	28.290000915527344	28.1122989654541	2390400
285	2021-09-08	28.219999313354492	28.510000228881836	28.100000381469727	28.270000457763672	28.092424392700195	3360200
286	2021-09-09	28.280000686645508	28.420000076293945	28.079999923706055	28.139999389648438	27.963239669799805	2584900
287	2021-09-10	28.229999542236328	28.31999969482422	27.780000686645508	27.829999923706055	27.655187606811523	2519500
288	2021-09-13	28.010000228881836	28.260000228881836	27.8799991607666	28.239999771118164	28.062612533569336	2173300
289	2021-09-14	28.290000915527344	28.3799991607666	27.889999389648438	27.989999771118164	27.81418228149414	1945000
290	2021-09-15	27.920000076293945	28.290000915527344	27.649999618530273	28.049999237060547	27.873804092407227	4363400
291	2021-09-16	28.170000076293945	28.280000686645508	27.850000381469727	28.049999237060547	27.873804092407227	2943000
292	2021-09-17	27.93000030517578	28.149999618530273	27.719999313354492	27.899999618530273	27.724746704101562	6146700
293	2021-09-20	27.440000534057617	27.780000686645508	27.270000457763672	27.549999237060547	27.37694549560547	2303600
294	2021-09-21	27.770000457763672	27.809999465942383	27.3799991607666	27.40999984741211	27.237825393676758	1633900
295	2021-09-22	27.59000015258789	28.06999969482422	27.510000228881836	27.770000457763672	27.595565795898438	2449900
296	2021-09-23	27.8700008392334	28.40999984741211	27.799999237060547	28.15999984741211	27.98311424255371	1849100
297	2021-09-24	28.049999237060547	28.559999465942383	28.0	28.530000686645508	28.350791931152344	1491000
298	2021-09-27	28.59000015258789	28.850000381469727	28.440000534057617	28.65999984741211	28.4799747467041	1450900
299	2021-09-28	28.610000610351562	28.719999313354492	28.200000762939453	28.260000228881836	28.082487106323242	1956300
300	2021-09-29	28.350000381469727	28.59000015258789	28.229999542236328	28.360000610351562	28.181859970092773	2502400
301	2021-09-30	28.520000457763672	28.559999465942383	27.5	27.520000457763672	27.347135543823242	3035900
302	2021-10-01	27.670000076293945	28.170000076293945	27.450000762939453	28.0	27.824119567871094	2072600
303	2021-10-04	27.950000762939453	28.079999923706055	27.719999313354492	27.790000915527344	27.615440368652344	2557200
304	2021-10-05	27.8799991607666	28.229999542236328	27.690000534057617	28.020000457763672	27.843994140625	2139700
305	2021-10-06	27.81999969482422	28.100000381469727	27.459999084472656	28.079999923706055	27.90361785888672	2393800
306	2021-10-07	28.440000534057617	28.90999984741211	28.360000610351562	28.6299991607666	28.45016098022461	2296400
307	2021-10-08	28.6299991607666	28.75	28.450000762939453	28.690000534057617	28.50978660583496	1474800
308	2021-10-11	28.770000457763672	28.860000610351562	28.600000381469727	28.639999389648438	28.460098266601562	1346900
309	2021-10-12	28.690000534057617	28.719999313354492	28.229999542236328	28.350000381469727	28.171920776367188	1790600
310	2021-10-13	28.31999969482422	28.59000015258789	28.239999771118164	28.290000915527344	28.1122989654541	1975200
311	2021-10-14	28.540000915527344	29.079999923706055	28.469999313354492	28.950000762939453	28.76815414428711	1619600
312	2021-10-15	29.100000381469727	29.200000762939453	28.469999313354492	28.600000381469727	28.420351028442383	2985400
313	2021-10-18	28.489999771118164	28.690000534057617	28.280000686645508	28.40999984741211	28.231544494628906	1657200
314	2021-10-19	28.440000534057617	28.459999084472656	28.0	28.280000686645508	28.10236167907715	1853700
315	2021-10-20	28.399999618530273	28.709999084472656	28.399999618530273	28.549999237060547	28.370664596557617	2062100
316	2021-10-21	28.43000030517578	28.520000457763672	28.190000534057617	28.43000030517578	28.251419067382812	1831200
317	2021-10-22	28.40999984741211	28.5	28.059999465942383	28.149999618530273	27.973176956176758	2432300
318	2021-10-25	28.09000015258789	28.190000534057617	27.579999923706055	27.639999389648438	27.466381072998047	3578600
319	2021-10-26	27.729999542236328	27.969999313354492	27.3700008392334	27.489999771118164	27.317323684692383	4148300
320	2021-10-27	28.43000030517578	30.09000015258789	28.0	29.81999969482422	29.632686614990234	10148300
321	2021-10-28	29.790000915527344	30.31999969482422	29.290000915527344	29.700000762939453	29.513442993164062	5090000
322	2021-10-29	29.68000030517578	30.0	29.270000457763672	29.520000457763672	29.334571838378906	4666500
323	2021-11-01	29.459999084472656	30.3799991607666	29.40999984741211	30.280000686645508	30.089797973632812	2938700
324	2021-11-02	30.530000686645508	31.770000457763672	30.530000686645508	31.219999313354492	31.023893356323242	6169200
325	2021-11-03	31.139999389648438	31.68000030517578	30.969999313354492	31.229999542236328	31.033830642700195	2790600
326	2021-11-04	31.15999984741211	31.469999313354492	31.010000228881836	31.06999969482422	30.874835968017578	1792100
327	2021-11-05	31.31999969482422	31.610000610351562	31.1299991607666	31.290000915527344	31.093454360961914	1832100
328	2021-11-08	31.350000381469727	31.579999923706055	31.15999984741211	31.260000228881836	31.063642501831055	2193900
329	2021-11-09	31.18000030517578	31.559999465942383	31.139999389648438	31.420000076293945	31.222637176513672	1406700
330	2021-11-10	31.3799991607666	32.58000183105469	31.34000015258789	31.75	31.55056381225586	4444900
331	2021-11-11	31.6299991607666	31.940000534057617	31.6200008392334	31.690000534057617	31.490942001342773	1548000
332	2021-11-12	31.670000076293945	32.04999923706055	31.6200008392334	32.029998779296875	31.82880401611328	1930700
333	2021-11-15	32.029998779296875	32.2400016784668	31.90999984741211	32.13999938964844	31.938114166259766	2052600
334	2021-11-16	32.099998474121094	32.380001068115234	31.969999313354492	31.989999771118164	31.7890567779541	2285300
335	2021-11-17	31.8700008392334	32.20000076293945	31.6200008392334	32.119998931884766	31.91823959350586	2905000
336	2021-11-18	32.29999923706055	32.4900016784668	31.790000915527344	32.380001068115234	32.17660903930664	4798100
337	2021-11-19	32.33000183105469	32.529998779296875	32.18000030517578	32.20000076293945	31.997737884521484	3500900
338	2021-11-22	32.22999954223633	33.02000045776367	32.029998779296875	32.400001525878906	32.19648361206055	4445200
339	2021-11-23	32.27000045776367	32.630001068115234	32.06999969482422	32.33000183105469	32.126922607421875	2925300
340	2021-11-24	32.16999816894531	32.650001525878906	32.16999816894531	32.41999816894531	32.21635437011719	5292600
341	2021-11-26	31.770000457763672	32.22999954223633	31.3700008392334	31.450000762939453	31.25244903564453	3094100
342	2021-11-29	31.68000030517578	32.209999084472656	31.68000030517578	31.84000015258789	31.639999389648438	3767500
343	2021-11-30	31.559999465942383	31.59000015258789	30.979999542236328	31.1299991607666	31.1299991607666	6785900
344	2021-12-01	31.329999923706055	31.850000381469727	30.780000686645508	30.799999237060547	30.799999237060547	3580300
345	2021-12-02	30.899999618530273	31.479999542236328	30.65999984741211	31.209999084472656	31.209999084472656	2432900
346	2021-12-03	31.350000381469727	31.670000076293945	30.940000534057617	31.270000457763672	31.270000457763672	3706400