Volt/voltron/data/NCLH.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	14.220000267028809	14.680000305175781	14.069999694824219	14.380000114440918	14.380000114440918	25494200
3	2020-07-27	14.279999732971191	14.300000190734863	13.260000228881836	13.380000114440918	13.380000114440918	33689900
4	2020-07-28	13.34000015258789	14.520000457763672	13.319999694824219	14.220000267028809	14.220000267028809	43793700
5	2020-07-29	14.220000267028809	14.489999771118164	13.8100004196167	14.34000015258789	14.34000015258789	27760900
6	2020-07-30	13.970000267028809	14.319999694824219	13.779999732971191	14.170000076293945	14.170000076293945	24503400
7	2020-07-31	13.989999771118164	14.100000381469727	13.460000038146973	13.640000343322754	13.640000343322754	28346300
8	2020-08-03	13.3100004196167	13.380000114440918	12.5600004196167	13.0600004196167	13.0600004196167	40525300
9	2020-08-04	13.039999961853027	13.90999984741211	13.010000228881836	13.5600004196167	13.5600004196167	28813100
10	2020-08-05	13.970000267028809	14.199999809265137	13.430000305175781	13.720000267028809	13.720000267028809	33478900
11	2020-08-06	13.34000015258789	14.420000076293945	13.270000457763672	14.239999771118164	14.239999771118164	39913200
12	2020-08-07	14.09000015258789	14.180000305175781	13.470000267028809	13.989999771118164	13.989999771118164	31073500
13	2020-08-10	13.989999771118164	15.380000114440918	13.979999542236328	15.130000114440918	15.130000114440918	44266500
14	2020-08-11	16.469999313354492	16.579999923706055	15.550000190734863	15.640000343322754	15.640000343322754	54538400
15	2020-08-12	16.110000610351562	16.190000534057617	14.720000267028809	15.229999542236328	15.229999542236328	36454400
16	2020-08-13	14.949999809265137	15.90999984741211	14.930000305175781	15.34000015258789	15.34000015258789	24496700
17	2020-08-14	15.100000381469727	15.890000343322754	14.90999984741211	15.75	15.75	24861700
18	2020-08-17	15.850000381469727	15.859999656677246	15.039999961853027	15.390000343322754	15.390000343322754	20503000
19	2020-08-18	15.390000343322754	15.539999961853027	15.050000190734863	15.199999809265137	15.199999809265137	14170900
20	2020-08-19	15.210000038146973	16.3700008392334	15.0600004196167	15.680000305175781	15.680000305175781	30456700
21	2020-08-20	15.40999984741211	15.699999809265137	15.09000015258789	15.579999923706055	15.579999923706055	17282200
22	2020-08-21	15.5	15.869999885559082	15.449999809265137	15.5600004196167	15.5600004196167	15940000
23	2020-08-24	15.9399995803833	17.209999084472656	15.40999984741211	16.739999771118164	16.739999771118164	48402000
24	2020-08-25	16.84000015258789	17.100000381469727	16.190000534057617	16.75	16.75	26657600
25	2020-08-26	16.56999969482422	16.639999389648438	15.449999809265137	15.720000267028809	15.720000267028809	35788000
26	2020-08-27	16.219999313354492	17.299999237060547	16.139999389648438	16.649999618530273	16.649999618530273	45413800
27	2020-08-28	17.15999984741211	17.780000686645508	16.860000610351562	17.690000534057617	17.690000534057617	43052900
28	2020-08-31	17.670000076293945	17.84000015258789	17.06999969482422	17.110000610351562	17.110000610351562	28361300
29	2020-09-01	16.75	17.270000457763672	16.440000534057617	16.940000534057617	16.940000534057617	20325500
30	2020-09-02	16.93000030517578	17.09000015258789	16.3799991607666	16.989999771118164	16.989999771118164	19333600
31	2020-09-03	17.65999984741211	19.200000762939453	17.299999237060547	17.6299991607666	17.6299991607666	57080500
32	2020-09-04	18.270000457763672	18.610000610351562	17.489999771118164	18.420000076293945	18.420000076293945	45101900
33	2020-09-08	18.020000457763672	18.850000381469727	17.989999771118164	18.530000686645508	18.530000686645508	30798300
34	2020-09-09	18.299999237060547	18.479999542236328	17.479999542236328	17.93000030517578	17.93000030517578	23650100
35	2020-09-10	18.049999237060547	19.15999984741211	17.920000076293945	17.93000030517578	17.93000030517578	32735800
36	2020-09-11	18.1200008392334	18.1200008392334	17.18000030517578	17.510000228881836	17.510000228881836	21562200
37	2020-09-14	17.81999969482422	17.969999313354492	17.420000076293945	17.790000915527344	17.790000915527344	18679800
38	2020-09-15	17.770000457763672	17.84000015258789	16.780000686645508	16.969999313354492	16.969999313354492	30618100
39	2020-09-16	17.110000610351562	17.860000610351562	16.719999313354492	17.5	17.5	26509600
40	2020-09-17	16.979999542236328	17.559999465942383	16.709999084472656	17.260000228881836	17.260000228881836	21691000
41	2020-09-18	17.010000228881836	17.299999237060547	15.949999809265137	16.25	16.25	34292600
42	2020-09-21	15.460000038146973	15.720000267028809	14.729999542236328	14.989999771118164	14.989999771118164	32507000
43	2020-09-22	15.050000190734863	15.59000015258789	14.920000076293945	15.329999923706055	15.329999923706055	21506800
44	2020-09-23	15.5	16.170000076293945	15.130000114440918	15.170000076293945	15.170000076293945	21249100
45	2020-09-24	14.949999809265137	15.0	14.149999618530273	14.630000114440918	14.630000114440918	23348900
46	2020-09-25	15.819999694824219	16.639999389648438	15.569999694824219	16.6299991607666	16.6299991607666	48616000
47	2020-09-28	16.920000076293945	16.950000762939453	16.010000228881836	16.68000030517578	16.68000030517578	28960900
48	2020-09-29	16.600000381469727	16.850000381469727	16.280000686645508	16.559999465942383	16.559999465942383	14090800
49	2020-09-30	17.09000015258789	18.229999542236328	16.940000534057617	17.110000610351562	17.110000610351562	38387400
50	2020-10-01	17.399999618530273	17.40999984741211	16.739999771118164	17.34000015258789	17.34000015258789	22208800
51	2020-10-02	16.280000686645508	17.43000030517578	16.149999618530273	17.270000457763672	17.270000457763672	22461000
52	2020-10-05	17.059999465942383	17.360000610351562	16.690000534057617	16.989999771118164	16.989999771118164	15330900
53	2020-10-06	17.219999313354492	18.239999771118164	17.09000015258789	17.229999542236328	17.229999542236328	31714300
54	2020-10-07	17.75	18.15999984741211	17.459999084472656	18.010000228881836	18.010000228881836	16898500
55	2020-10-08	18.31999969482422	18.440000534057617	17.700000762939453	18.200000762939453	18.200000762939453	17459900
56	2020-10-09	18.299999237060547	18.90999984741211	17.979999542236328	18.729999542236328	18.729999542236328	24449200
57	2020-10-12	18.520000457763672	18.6200008392334	18.06999969482422	18.079999923706055	18.079999923706055	15878600
58	2020-10-13	17.299999237060547	17.3700008392334	16.420000076293945	16.59000015258789	16.59000015258789	28061700
59	2020-10-14	16.68000030517578	17.15999984741211	16.360000610351562	16.479999542236328	16.479999542236328	19207800
60	2020-10-15	16.18000030517578	16.239999771118164	15.649999618530273	16.100000381469727	16.100000381469727	19229800
61	2020-10-16	16.280000686645508	16.440000534057617	15.899999618530273	16.200000762939453	16.200000762939453	13688700
62	2020-10-19	16.31999969482422	16.760000228881836	16.18000030517578	16.450000762939453	16.450000762939453	12919300
63	2020-10-20	16.65999984741211	17.15999984741211	16.469999313354492	17.079999923706055	17.079999923706055	15685600
64	2020-10-21	17.0	17.139999389648438	16.729999542236328	16.989999771118164	16.989999771118164	11362300
65	2020-10-22	17.100000381469727	17.75	17.020000457763672	17.709999084472656	17.709999084472656	16692200
66	2020-10-23	17.719999313354492	18.40999984741211	17.450000762939453	18.350000381469727	18.350000381469727	21988100
67	2020-10-26	17.739999771118164	17.739999771118164	16.350000381469727	16.799999237060547	16.799999237060547	27651100
68	2020-10-27	16.850000381469727	17.06999969482422	16.510000228881836	16.530000686645508	16.530000686645508	12990900
69	2020-10-28	15.84000015258789	16.030000686645508	15.0	15.029999732971191	15.029999732971191	26446200
70	2020-10-29	15.050000190734863	15.850000381469727	14.770000457763672	15.770000457763672	15.770000457763672	19523900
71	2020-10-30	15.489999771118164	17.06999969482422	15.300000190734863	16.6299991607666	16.6299991607666	41916000
72	2020-11-02	16.059999465942383	16.219999313354492	15.289999961853027	16.170000076293945	16.170000076293945	25069900
73	2020-11-03	16.200000762939453	16.729999542236328	16.1200008392334	16.549999237060547	16.549999237060547	15148300
74	2020-11-04	16.5	16.729999542236328	16.1200008392334	16.15999984741211	16.15999984741211	13519800
75	2020-11-05	16.399999618530273	17.309999465942383	16.399999618530273	17.25	17.25	17527400
76	2020-11-06	17.06999969482422	17.299999237060547	16.649999618530273	16.969999313354492	16.969999313354492	14037000
77	2020-11-09	21.020000457763672	23.049999237060547	20.360000610351562	21.510000228881836	21.510000228881836	75069900
78	2020-11-10	20.799999237060547	21.1299991607666	19.3799991607666	20.1200008392334	20.1200008392334	37843700
79	2020-11-11	20.530000686645508	20.84000015258789	19.350000381469727	19.520000457763672	19.520000457763672	26873800
80	2020-11-12	18.790000915527344	19.8700008392334	18.610000610351562	18.850000381469727	18.850000381469727	26427400
81	2020-11-13	19.280000686645508	20.270000457763672	19.15999984741211	20.059999465942383	20.059999465942383	22894200
82	2020-11-16	21.93000030517578	22.020000457763672	21.030000686645508	21.309999465942383	21.309999465942383	40909500
83	2020-11-17	21.100000381469727	22.6200008392334	20.770000457763672	22.059999465942383	22.059999465942383	32189600
84	2020-11-18	20.670000076293945	21.3799991607666	20.40999984741211	20.459999084472656	20.459999084472656	71591700
85	2020-11-19	20.579999923706055	21.290000915527344	20.489999771118164	21.020000457763672	21.020000457763672	36017800
86	2020-11-20	21.110000610351562	21.270000457763672	19.940000534057617	19.989999771118164	19.989999771118164	30469700
87	2020-11-23	20.6200008392334	21.030000686645508	20.06999969482422	20.889999389648438	20.889999389648438	30434400
88	2020-11-24	22.049999237060547	22.639999389648438	21.799999237060547	22.549999237060547	22.549999237060547	38926200
89	2020-11-25	22.829999923706055	23.350000381469727	22.0	23.200000762939453	23.200000762939453	30769200
90	2020-11-27	23.469999313354492	24.31999969482422	23.450000762939453	23.68000030517578	23.68000030517578	17081000
91	2020-11-30	24.059999465942383	24.200000762939453	22.31999969482422	22.8700008392334	22.8700008392334	25635800
92	2020-12-01	23.549999237060547	23.670000076293945	22.81999969482422	22.940000534057617	22.940000534057617	20283500
93	2020-12-02	22.399999618530273	23.5	21.81999969482422	23.399999618530273	23.399999618530273	20709000
94	2020-12-03	23.600000381469727	25.799999237060547	23.549999237060547	25.420000076293945	25.420000076293945	44080500
95	2020-12-04	26.110000610351562	26.450000762939453	25.170000076293945	26.299999237060547	26.299999237060547	33185000
96	2020-12-07	26.31999969482422	26.649999618530273	25.700000762939453	26.5	26.5	23744800
97	2020-12-08	26.299999237060547	28.170000076293945	26.25	28.149999618530273	28.149999618530273	27515500
98	2020-12-09	28.969999313354492	28.979999542236328	26.200000762939453	27.260000228881836	27.260000228881836	43942900
99	2020-12-10	26.649999618530273	27.540000915527344	26.549999237060547	27.440000534057617	27.440000534057617	24569400
100	2020-12-11	27.530000686645508	27.8700008392334	26.260000228881836	26.510000228881836	26.510000228881836	21177900
101	2020-12-14	27.219999313354492	27.540000915527344	25.219999313354492	25.40999984741211	25.40999984741211	24467000
102	2020-12-15	24.93000030517578	25.510000228881836	23.790000915527344	25.219999313354492	25.219999313354492	33097200
103	2020-12-16	25.229999542236328	25.739999771118164	24.68000030517578	25.459999084472656	25.459999084472656	21274500
104	2020-12-17	25.700000762939453	25.700000762939453	25.030000686645508	25.40999984741211	25.40999984741211	12857000
105	2020-12-18	25.489999771118164	26.09000015258789	24.860000610351562	25.18000030517578	25.18000030517578	20648600
106	2020-12-21	23.6200008392334	24.899999618530273	23.450000762939453	24.780000686645508	24.780000686645508	22591400
107	2020-12-22	24.850000381469727	24.8700008392334	23.040000915527344	23.079999923706055	23.079999923706055	24903000
108	2020-12-23	23.270000457763672	24.700000762939453	23.15999984741211	24.5	24.5	18389600
109	2020-12-24	24.5	24.790000915527344	24.1200008392334	24.579999923706055	24.579999923706055	7884200
110	2020-12-28	25.149999618530273	25.940000534057617	24.799999237060547	25.530000686645508	25.530000686645508	16371400
111	2020-12-29	26.0	26.110000610351562	25.049999237060547	25.389999389648438	25.389999389648438	12962800
112	2020-12-30	25.3799991607666	26.09000015258789	25.209999084472656	25.639999389648438	25.639999389648438	11142100
113	2020-12-31	25.540000915527344	25.68000030517578	24.43000030517578	25.43000030517578	25.43000030517578	14616900
114	2021-01-04	25.350000381469727	25.479999542236328	23.399999618530273	23.729999542236328	23.729999542236328	23243700
115	2021-01-05	23.40999984741211	24.670000076293945	23.360000610351562	24.239999771118164	24.239999771118164	16639000
116	2021-01-06	24.149999618530273	24.950000762939453	23.690000534057617	24.329999923706055	24.329999923706055	16810600
117	2021-01-07	24.549999237060547	25.43000030517578	24.549999237060547	24.65999984741211	24.65999984741211	16079800
118	2021-01-08	24.969999313354492	25.1200008392334	23.920000076293945	24.43000030517578	24.43000030517578	13493300
119	2021-01-11	23.799999237060547	24.540000915527344	23.610000610351562	24.139999389648438	24.139999389648438	10546800
120	2021-01-12	24.18000030517578	24.540000915527344	23.93000030517578	24.520000457763672	24.520000457763672	9875400
121	2021-01-13	24.25	24.690000534057617	23.81999969482422	24.610000610351562	24.610000610351562	13711300
122	2021-01-14	25.0	26.59000015258789	24.950000762939453	26.420000076293945	26.420000076293945	24922200
123	2021-01-15	26.209999084472656	26.969999313354492	25.299999237060547	25.3799991607666	25.3799991607666	15861600
124	2021-01-19	25.709999084472656	25.799999237060547	24.950000762939453	25.299999237060547	25.299999237060547	10777700
125	2021-01-20	25.65999984741211	25.969999313354492	24.8700008392334	25.190000534057617	25.190000534057617	10370400
126	2021-01-21	25.0	25.450000762939453	24.600000381469727	24.989999771118164	24.989999771118164	10701900
127	2021-01-22	24.5	24.799999237060547	24.200000762939453	24.59000015258789	24.59000015258789	11290100
128	2021-01-25	24.100000381469727	24.190000534057617	23.1200008392334	23.969999313354492	23.969999313354492	17265300
129	2021-01-26	24.149999618530273	24.420000076293945	23.5	23.65999984741211	23.65999984741211	9875100
130	2021-01-27	23.0	24.68000030517578	22.68000030517578	23.530000686645508	23.530000686645508	19694100
131	2021-01-28	24.43000030517578	25.200000762939453	23.950000762939453	24.15999984741211	24.15999984741211	17798900
132	2021-01-29	24.049999237060547	24.350000381469727	22.270000457763672	22.649999618530273	22.649999618530273	26086000
133	2021-02-01	22.850000381469727	22.8700008392334	21.8799991607666	22.399999618530273	22.399999618530273	15020000
134	2021-02-02	22.799999237060547	23.309999465942383	22.360000610351562	22.940000534057617	22.940000534057617	12971900
135	2021-02-03	22.969999313354492	23.709999084472656	22.719999313354492	23.610000610351562	23.610000610351562	18660300
136	2021-02-04	23.860000610351562	24.6200008392334	23.770000457763672	24.399999618530273	24.399999618530273	14813000
137	2021-02-05	24.639999389648438	25.450000762939453	24.360000610351562	24.719999313354492	24.719999313354492	16755200
138	2021-02-08	25.0	25.25	24.719999313354492	25.010000228881836	25.010000228881836	11663200
139	2021-02-09	24.8700008392334	24.979999542236328	23.920000076293945	24.079999923706055	24.079999923706055	15097900
140	2021-02-10	24.309999465942383	24.959999084472656	24.100000381469727	24.139999389648438	24.139999389648438	13755200
141	2021-02-11	24.149999618530273	24.479999542236328	23.520000457763672	23.770000457763672	23.770000457763672	12222700
142	2021-02-12	23.399999618530273	23.729999542236328	23.09000015258789	23.540000915527344	23.540000915527344	13457300
143	2021-02-16	23.959999084472656	25.3700008392334	23.729999542236328	25.190000534057617	25.190000534057617	22739200
144	2021-02-17	25.0	26.149999618530273	24.479999542236328	25.469999313354492	25.469999313354492	21807400
145	2021-02-18	25.110000610351562	25.399999618530273	24.290000915527344	25.200000762939453	25.200000762939453	14967600
146	2021-02-19	25.760000228881836	26.989999771118164	25.510000228881836	26.850000381469727	26.850000381469727	18737400
147	2021-02-22	27.479999542236328	29.790000915527344	26.90999984741211	28.559999465942383	28.559999465942383	34168800
148	2021-02-23	28.65999984741211	28.93000030517578	26.25	28.6200008392334	28.6200008392334	23482000
149	2021-02-24	29.3799991607666	31.579999923706055	29.139999389648438	31.270000457763672	31.270000457763672	38000400
150	2021-02-25	32.52000045776367	32.65999984741211	28.329999923706055	28.760000228881836	28.760000228881836	41465800
151	2021-02-26	29.229999542236328	29.940000534057617	28.31999969482422	29.559999465942383	29.559999465942383	19787200
152	2021-03-01	30.709999084472656	31.360000610351562	29.520000457763672	29.850000381469727	29.850000381469727	23206300
153	2021-03-02	30.6299991607666	31.579999923706055	30.170000076293945	31.18000030517578	31.18000030517578	18481000
154	2021-03-03	32.02000045776367	33.77000045776367	31.770000457763672	33.130001068115234	33.130001068115234	31491600
155	2021-03-04	34.31999969482422	34.4900016784668	30.959999084472656	32.900001525878906	32.900001525878906	38134000
156	2021-03-05	30.270000457763672	30.3700008392334	26.649999618530273	28.850000381469727	28.850000381469727	96474600
157	2021-03-08	29.510000228881836	30.200000762939453	28.860000610351562	29.309999465942383	29.309999465942383	42512100
158	2021-03-09	29.559999465942383	30.0	28.309999465942383	29.729999542236328	29.729999542236328	27304100
159	2021-03-10	29.8799991607666	30.700000762939453	29.15999984741211	29.540000915527344	29.540000915527344	23061600
160	2021-03-11	30.030000686645508	30.469999313354492	29.309999465942383	30.260000228881836	30.260000228881836	20189400
161	2021-03-12	30.190000534057617	31.040000915527344	30.06999969482422	30.729999542236328	30.729999542236328	22756900
162	2021-03-15	31.229999542236328	32.400001525878906	31.010000228881836	31.559999465942383	31.559999465942383	26593300
163	2021-03-16	31.6200008392334	31.6200008392334	29.770000457763672	30.100000381469727	30.100000381469727	20525500
164	2021-03-17	29.649999618530273	30.639999389648438	29.399999618530273	30.5	30.5	16530300
165	2021-03-18	30.299999237060547	30.59000015258789	28.899999618530273	28.950000762939453	28.950000762939453	17505100
166	2021-03-19	29.1299991607666	29.760000228881836	27.850000381469727	29.700000762939453	29.700000762939453	18995700
167	2021-03-22	29.309999465942383	29.59000015258789	28.209999084472656	28.649999618530273	28.649999618530273	15198500
168	2021-03-23	28.0	28.43000030517578	26.459999084472656	26.600000381469727	26.600000381469727	23673600
169	2021-03-24	27.290000915527344	28.440000534057617	24.020000457763672	25.309999465942383	25.309999465942383	41737900
170	2021-03-25	24.780000686645508	26.280000686645508	24.239999771118164	26.040000915527344	26.040000915527344	26491600
171	2021-03-26	26.299999237060547	26.8799991607666	25.729999542236328	26.81999969482422	26.81999969482422	19412600
172	2021-03-29	26.790000915527344	26.850000381469727	25.790000915527344	26.209999084472656	26.209999084472656	12410500
173	2021-03-30	26.170000076293945	27.420000076293945	26.06999969482422	27.200000762939453	27.200000762939453	10326200
174	2021-03-31	27.239999771118164	27.899999618530273	26.920000076293945	27.59000015258789	27.59000015258789	11892700
175	2021-04-01	27.889999389648438	28.059999465942383	27.31999969482422	27.719999313354492	27.719999313354492	10164900
176	2021-04-05	29.3799991607666	30.100000381469727	29.010000228881836	29.709999084472656	29.709999084472656	34092800
177	2021-04-06	30.15999984741211	31.56999969482422	29.809999465942383	31.079999923706055	31.079999923706055	33044800
178	2021-04-07	31.940000534057617	33.08000183105469	31.200000762939453	31.309999465942383	31.309999465942383	41981000
179	2021-04-08	31.299999237060547	31.299999237060547	29.3799991607666	30.6200008392334	30.6200008392334	30056300
180	2021-04-09	30.559999465942383	31.059999465942383	30.229999542236328	30.540000915527344	30.540000915527344	20344400
181	2021-04-12	30.030000686645508	30.100000381469727	28.770000457763672	29.260000228881836	29.260000228881836	16969800
182	2021-04-13	28.299999237060547	29.530000686645508	28.170000076293945	29.40999984741211	29.40999984741211	16232200
183	2021-04-14	29.600000381469727	30.190000534057617	29.06999969482422	29.209999084472656	29.209999084472656	12044200
184	2021-04-15	29.440000534057617	29.440000534057617	28.190000534057617	28.280000686645508	28.280000686645508	17208200
185	2021-04-16	28.450000762939453	28.920000076293945	28.020000457763672	28.31999969482422	28.31999969482422	12312700
186	2021-04-19	28.149999618530273	28.510000228881836	27.56999969482422	27.969999313354492	27.969999313354492	12185400
187	2021-04-20	27.530000686645508	27.639999389648438	25.790000915527344	26.75	26.75	24449700
188	2021-04-21	27.15999984741211	29.540000915527344	26.84000015258789	29.510000228881836	29.510000228881836	33281200
189	2021-04-22	29.309999465942383	30.350000381469727	28.809999465942383	29.0	29.0	24943700
190	2021-04-23	29.329999923706055	30.020000457763672	28.770000457763672	29.809999465942383	29.809999465942383	15296600
191	2021-04-26	30.389999389648438	31.18000030517578	30.170000076293945	30.219999313354492	30.219999313354492	14880100
192	2021-04-27	30.260000228881836	30.549999237060547	29.760000228881836	30.5	30.5	11057100
193	2021-04-28	30.239999771118164	30.8700008392334	30.170000076293945	30.229999542236328	30.229999542236328	11900800
194	2021-04-29	31.84000015258789	32.36000061035156	30.170000076293945	30.309999465942383	30.309999465942383	26778600
195	2021-04-30	29.950000762939453	31.1299991607666	29.799999237060547	31.049999237060547	31.049999237060547	18344000
196	2021-05-03	31.18000030517578	31.6299991607666	30.739999771118164	31.190000534057617	31.190000534057617	15661500
197	2021-05-04	30.979999542236328	30.979999542236328	29.260000228881836	30.25	30.25	19390800
198	2021-05-05	30.350000381469727	30.690000534057617	29.6200008392334	29.850000381469727	29.850000381469727	14595900
199	2021-05-06	29.690000534057617	30.18000030517578	27.270000457763672	27.809999465942383	27.809999465942383	36855300
200	2021-05-07	27.780000686645508	28.700000762939453	27.639999389648438	28.479999542236328	28.479999542236328	18876000
201	2021-05-10	28.389999389648438	28.68000030517578	27.93000030517578	27.950000762939453	27.950000762939453	13671700
202	2021-05-11	26.719999313354492	27.829999923706055	26.549999237060547	27.65999984741211	27.65999984741211	18426100
203	2021-05-12	27.219999313354492	27.479999542236328	25.940000534057617	26.110000610351562	26.110000610351562	18348300
204	2021-05-13	26.280000686645508	27.020000457763672	25.479999542236328	26.440000534057617	26.440000534057617	21741000
205	2021-05-14	26.889999389648438	28.649999618530273	26.770000457763672	28.579999923706055	28.579999923706055	23141400
206	2021-05-17	28.43000030517578	28.93000030517578	27.81999969482422	28.8799991607666	28.8799991607666	19564500
207	2021-05-18	29.010000228881836	30.049999237060547	28.729999542236328	29.229999542236328	29.229999542236328	18712800
208	2021-05-19	28.309999465942383	29.170000076293945	28.09000015258789	29.049999237060547	29.049999237060547	16113600
209	2021-05-20	29.09000015258789	29.200000762939453	28.450000762939453	29.06999969482422	29.06999969482422	11947800
210	2021-05-21	29.56999969482422	29.709999084472656	28.690000534057617	28.700000762939453	28.700000762939453	14135500
211	2021-05-24	29.100000381469727	30.219999313354492	28.530000686645508	30.049999237060547	30.049999237060547	23038100
212	2021-05-25	30.420000076293945	31.950000762939453	30.40999984741211	31.1200008392334	31.1200008392334	31788900
213	2021-05-26	31.700000762939453	32.04999923706055	31.260000228881836	31.690000534057617	31.690000534057617	22112100
214	2021-05-27	31.799999237060547	32.4900016784668	31.5	32.41999816894531	32.41999816894531	18272500
215	2021-05-28	32.38999938964844	32.45000076293945	31.6200008392334	31.899999618530273	31.899999618530273	18343300
216	2021-06-01	32.529998779296875	33.20000076293945	32.33000183105469	32.7599983215332	32.7599983215332	17201900
217	2021-06-02	32.88999938964844	33.619998931884766	32.47999954223633	33.06999969482422	33.06999969482422	17391100
218	2021-06-03	32.83000183105469	32.869998931884766	31.940000534057617	32.18000030517578	32.18000030517578	13825400
219	2021-06-04	32.369998931884766	32.630001068115234	31.700000762939453	32.119998931884766	32.119998931884766	12025900
220	2021-06-07	32.400001525878906	33.470001220703125	32.34000015258789	33.11000061035156	33.11000061035156	16275500
221	2021-06-08	33.349998474121094	33.93000030517578	33.099998474121094	33.709999084472656	33.709999084472656	15367300
222	2021-06-09	33.90999984741211	33.95000076293945	32.650001525878906	32.65999984741211	32.65999984741211	14845800
223	2021-06-10	33.060001373291016	33.13999938964844	31.790000915527344	32.4900016784668	32.4900016784668	15420700
224	2021-06-11	31.700000762939453	32.459999084472656	31.360000610351562	32.22999954223633	32.22999954223633	12041900
225	2021-06-14	32.060001373291016	32.279998779296875	30.8799991607666	31.0	31.0	15090100
226	2021-06-15	31.040000915527344	31.559999465942383	30.690000534057617	30.8700008392334	30.8700008392334	10572900
227	2021-06-16	31.360000610351562	31.790000915527344	30.8799991607666	31.68000030517578	31.68000030517578	18763700
228	2021-06-17	31.649999618530273	32.18000030517578	30.649999618530273	30.969999313354492	30.969999313354492	14231000
229	2021-06-18	30.530000686645508	30.84000015258789	29.899999618530273	30.299999237060547	30.299999237060547	15379100
230	2021-06-21	30.459999084472656	31.43000030517578	30.059999465942383	31.3799991607666	31.3799991607666	12363300
231	2021-06-22	31.18000030517578	31.239999771118164	30.479999542236328	30.84000015258789	30.84000015258789	10295900
232	2021-06-23	30.81999969482422	31.3799991607666	30.780000686645508	31.0	31.0	8163100
233	2021-06-24	31.100000381469727	31.559999465942383	30.59000015258789	30.610000610351562	30.610000610351562	13530500
234	2021-06-25	30.610000610351562	31.190000534057617	30.59000015258789	31.030000686645508	31.030000686645508	11923100
235	2021-06-28	30.719999313354492	30.75	29.059999465942383	29.139999389648438	29.139999389648438	22074600
236	2021-06-29	29.25	29.610000610351562	28.8799991607666	28.90999984741211	28.90999984741211	11724100
237	2021-06-30	28.93000030517578	29.700000762939453	28.670000076293945	29.40999984741211	29.40999984741211	10059800
238	2021-07-01	29.68000030517578	30.049999237060547	29.299999237060547	29.510000228881836	29.510000228881836	8378300
239	2021-07-02	29.520000457763672	29.56999969482422	28.860000610351562	29.0	29.0	8009600
240	2021-07-06	28.950000762939453	29.25	27.780000686645508	28.059999465942383	28.059999465942383	13827500
241	2021-07-07	27.799999237060547	28.309999465942383	26.860000610351562	27.049999237060547	27.049999237060547	16370900
242	2021-07-08	26.18000030517578	27.329999923706055	25.829999923706055	26.739999771118164	26.739999771118164	16148400
243	2021-07-09	27.059999465942383	27.530000686645508	26.610000610351562	27.489999771118164	27.489999771118164	9769100
244	2021-07-12	27.0	27.34000015258789	26.600000381469727	27.280000686645508	27.280000686645508	8815800
245	2021-07-13	26.850000381469727	26.969999313354492	26.079999923706055	26.09000015258789	26.09000015258789	11494700
246	2021-07-14	26.280000686645508	26.670000076293945	25.100000381469727	25.200000762939453	25.200000762939453	17008700
247	2021-07-15	24.959999084472656	24.979999542236328	23.469999313354492	24.450000762939453	24.450000762939453	30168600
248	2021-07-16	24.90999984741211	24.90999984741211	23.030000686645508	23.139999389648438	23.139999389648438	22478300
249	2021-07-19	21.729999542236328	22.469999313354492	21.280000686645508	21.8700008392334	21.8700008392334	32529100
250	2021-07-20	22.010000228881836	23.940000534057617	21.809999465942383	23.68000030517578	23.68000030517578	24894600
251	2021-07-21	24.010000228881836	26.200000762939453	24.0	26.079999923706055	26.079999923706055	31731200
252	2021-07-22	25.670000076293945	25.809999465942383	24.940000534057617	25.639999389648438	25.639999389648438	18786400
253	2021-07-23	25.75	25.920000076293945	24.780000686645508	24.8700008392334	24.8700008392334	15576000
254	2021-07-26	24.610000610351562	26.09000015258789	24.579999923706055	26.020000457763672	26.020000457763672	16866500
255	2021-07-27	25.799999237060547	26.3799991607666	25.149999618530273	25.450000762939453	25.450000762939453	12786800
256	2021-07-28	25.920000076293945	26.139999389648438	24.81999969482422	25.520000457763672	25.520000457763672	14779600
257	2021-07-29	25.760000228881836	26.020000457763672	25.290000915527344	25.309999465942383	25.309999465942383	9930600
258	2021-07-30	24.829999923706055	25.25	23.8700008392334	24.030000686645508	24.030000686645508	16379200
259	2021-08-02	24.059999465942383	24.920000076293945	23.510000228881836	23.579999923706055	23.579999923706055	15418300
260	2021-08-03	23.65999984741211	23.709999084472656	22.510000228881836	23.190000534057617	23.190000534057617	17723400
261	2021-08-04	22.75	23.31999969482422	22.34000015258789	22.600000381469727	22.600000381469727	16008200
262	2021-08-05	22.65999984741211	24.229999542236328	22.6200008392334	24.18000030517578	24.18000030517578	16943900
263	2021-08-06	24.559999465942383	24.969999313354492	23.75	24.889999389648438	24.889999389648438	16945900
264	2021-08-09	24.59000015258789	24.799999237060547	23.59000015258789	24.65999984741211	24.65999984741211	14873200
265	2021-08-10	24.780000686645508	26.0	24.649999618530273	25.81999969482422	25.81999969482422	15646900
266	2021-08-11	25.649999618530273	26.389999389648438	25.079999923706055	26.270000457763672	26.270000457763672	15774600
267	2021-08-12	25.850000381469727	26.0	25.149999618530273	25.81999969482422	25.81999969482422	11772900
268	2021-08-13	25.729999542236328	25.75	24.850000381469727	25.040000915527344	25.040000915527344	13479700
269	2021-08-16	24.610000610351562	24.860000610351562	24.020000457763672	24.6299991607666	24.6299991607666	11663300
270	2021-08-17	24.100000381469727	24.270000457763672	23.280000686645508	23.709999084472656	23.709999084472656	13096600
271	2021-08-18	23.649999618530273	24.420000076293945	23.290000915527344	23.899999618530273	23.899999618530273	12372200
272	2021-08-19	23.450000762939453	23.639999389648438	22.59000015258789	23.059999465942383	23.059999465942383	15720000
273	2021-08-20	22.950000762939453	23.639999389648438	22.790000915527344	23.6299991607666	23.6299991607666	12662300
274	2021-08-23	23.950000762939453	24.780000686645508	23.950000762939453	24.639999389648438	24.639999389648438	14360600
275	2021-08-24	25.1299991607666	25.959999084472656	25.1200008392334	25.780000686645508	25.780000686645508	13530200
276	2021-08-25	25.850000381469727	26.350000381469727	25.270000457763672	26.040000915527344	26.040000915527344	13268200
277	2021-08-26	25.780000686645508	26.280000686645508	25.06999969482422	25.329999923706055	25.329999923706055	12302300
278	2021-08-27	25.459999084472656	26.3700008392334	25.350000381469727	26.15999984741211	26.15999984741211	12147500
279	2021-08-30	26.399999618530273	26.399999618530273	25.299999237060547	25.3700008392334	25.3700008392334	10494900
280	2021-08-31	25.229999542236328	25.969999313354492	25.1299991607666	25.84000015258789	25.84000015258789	10786200
281	2021-09-01	26.0	26.149999618530273	24.979999542236328	25.15999984741211	25.15999984741211	12071800
282	2021-09-02	25.270000457763672	26.010000228881836	24.56999969482422	25.479999542236328	25.479999542236328	17256500
283	2021-09-03	25.360000610351562	25.600000381469727	24.43000030517578	24.6200008392334	24.6200008392334	13974400
284	2021-09-07	24.3700008392334	25.18000030517578	24.0	25.040000915527344	25.040000915527344	12489000
285	2021-09-08	25.0	25.3799991607666	24.309999465942383	24.420000076293945	24.420000076293945	10943900
286	2021-09-09	24.360000610351562	25.559999465942383	24.190000534057617	24.940000534057617	24.940000534057617	12372300
287	2021-09-10	25.1299991607666	25.270000457763672	24.530000686645508	24.59000015258789	24.59000015258789	10618600
288	2021-09-13	24.8700008392334	25.510000228881836	24.1200008392334	25.299999237060547	25.299999237060547	12232400
289	2021-09-14	25.139999389648438	25.440000534057617	24.6200008392334	24.770000457763672	24.770000457763672	10077000
290	2021-09-15	24.68000030517578	25.15999984741211	24.34000015258789	25.06999969482422	25.06999969482422	9710100
291	2021-09-16	25.010000228881836	25.389999389648438	24.81999969482422	25.059999465942383	25.059999465942383	8317200
292	2021-09-17	25.15999984741211	25.920000076293945	25.149999618530273	25.59000015258789	25.59000015258789	14203800
293	2021-09-20	25.010000228881836	25.25	24.469999313354492	25.110000610351562	25.110000610351562	14599600
294	2021-09-21	25.350000381469727	25.690000534057617	24.760000228881836	24.989999771118164	24.989999771118164	11297500
295	2021-09-22	25.229999542236328	26.31999969482422	25.219999313354492	26.010000228881836	26.010000228881836	14617800
296	2021-09-23	26.510000228881836	27.649999618530273	26.440000534057617	27.290000915527344	27.290000915527344	19853700
297	2021-09-24	27.329999923706055	28.25	27.200000762939453	28.100000381469727	28.100000381469727	21474300
298	2021-09-27	28.540000915527344	29.450000762939453	28.290000915527344	28.34000015258789	28.34000015258789	20178000
299	2021-09-28	28.239999771118164	28.850000381469727	27.75	27.93000030517578	27.93000030517578	13782200
300	2021-09-29	28.110000610351562	28.190000534057617	27.270000457763672	27.34000015258789	27.34000015258789	10434300
301	2021-09-30	27.239999771118164	27.25	26.440000534057617	26.709999084472656	26.709999084472656	11684800
302	2021-10-01	27.790000915527344	28.6200008392334	27.75	28.309999465942383	28.309999465942383	19404700
303	2021-10-04	28.34000015258789	28.559999465942383	27.389999389648438	27.469999313354492	27.469999313354492	13561500
304	2021-10-05	27.649999618530273	28.309999465942383	27.360000610351562	27.760000228881836	27.760000228881836	13013100
305	2021-10-06	27.360000610351562	27.780000686645508	26.889999389648438	27.59000015258789	27.59000015258789	12936600
306	2021-10-07	27.950000762939453	28.049999237060547	26.920000076293945	26.979999542236328	26.979999542236328	12665400
307	2021-10-08	27.030000686645508	27.270000457763672	26.329999923706055	26.350000381469727	26.350000381469727	10576600
308	2021-10-11	26.219999313354492	26.8700008392334	25.950000762939453	26.239999771118164	26.239999771118164	9176600
309	2021-10-12	26.299999237060547	27.18000030517578	26.100000381469727	27.040000915527344	27.040000915527344	10477200
310	2021-10-13	27.040000915527344	27.09000015258789	26.329999923706055	26.530000686645508	26.530000686645508	9526200
311	2021-10-14	26.770000457763672	26.920000076293945	26.40999984741211	26.600000381469727	26.600000381469727	7817900
312	2021-10-15	27.079999923706055	27.40999984741211	26.479999542236328	26.530000686645508	26.530000686645508	7488200
313	2021-10-18	26.350000381469727	26.450000762939453	25.729999542236328	26.1299991607666	26.1299991607666	11669100
314	2021-10-19	26.1299991607666	26.209999084472656	25.59000015258789	25.6200008392334	25.6200008392334	11130300
315	2021-10-20	25.709999084472656	25.8799991607666	25.280000686645508	25.600000381469727	25.600000381469727	12295900
316	2021-10-21	25.579999923706055	26.010000228881836	25.270000457763672	25.5	25.5	11014400
317	2021-10-22	25.260000228881836	25.549999237060547	24.90999984741211	25.479999542236328	25.479999542236328	9857800
318	2021-10-25	25.530000686645508	26.040000915527344	25.440000534057617	25.920000076293945	25.920000076293945	10596000
319	2021-10-26	26.399999618530273	26.68000030517578	25.809999465942383	25.90999984741211	25.90999984741211	11373600
320	2021-10-27	26.09000015258789	26.09000015258789	25.479999542236328	25.5	25.5	9227100
321	2021-10-28	25.3799991607666	26.100000381469727	25.059999465942383	25.809999465942383	25.809999465942383	9710600
322	2021-10-29	25.739999771118164	26.34000015258789	25.440000534057617	25.719999313354492	25.719999313354492	11916100
323	2021-11-01	25.860000610351562	27.100000381469727	25.559999465942383	27.06999969482422	27.06999969482422	12734000
324	2021-11-02	26.920000076293945	26.979999542236328	26.350000381469727	26.829999923706055	26.829999923706055	13378600
325	2021-11-03	26.350000381469727	27.579999923706055	25.790000915527344	27.31999969482422	27.31999969482422	16387200
326	2021-11-04	27.399999618530273	27.770000457763672	26.690000534057617	26.81999969482422	26.81999969482422	11217300
327	2021-11-05	28.709999084472656	29.450000762939453	28.079999923706055	28.920000076293945	28.920000076293945	33640500
328	2021-11-08	29.18000030517578	29.229999542236328	28.059999465942383	28.239999771118164	28.239999771118164	16276500
329	2021-11-09	28.110000610351562	28.25	27.399999618530273	27.799999237060547	27.799999237060547	10522500
330	2021-11-10	27.299999237060547	27.799999237060547	26.540000915527344	26.729999542236328	26.729999542236328	10572800
331	2021-11-11	26.790000915527344	27.049999237060547	26.25	26.299999237060547	26.299999237060547	9978100
332	2021-11-12	26.3700008392334	26.3700008392334	25.389999389648438	25.6299991607666	25.6299991607666	14781800
333	2021-11-15	25.68000030517578	26.139999389648438	25.389999389648438	25.510000228881836	25.510000228881836	11813400
334	2021-11-16	24.5	24.68000030517578	23.389999389648438	23.639999389648438	23.639999389648438	46999500
335	2021-11-17	23.610000610351562	24.1299991607666	23.18000030517578	24.0	24.0	37758800
336	2021-11-18	24.09000015258789	24.239999771118164	23.15999984741211	23.579999923706055	23.579999923706055	20925900
337	2021-11-19	23.110000610351562	23.68000030517578	22.709999084472656	23.09000015258789	23.09000015258789	28171100
338	2021-11-22	23.290000915527344	23.670000076293945	22.56999969482422	23.0	23.0	21118300
339	2021-11-23	23.34000015258789	23.59000015258789	22.399999618530273	22.559999465942383	22.559999465942383	16716800
340	2021-11-24	22.3799991607666	22.950000762939453	22.18000030517578	22.6299991607666	22.6299991607666	16664900
341	2021-11-26	20.530000686645508	20.860000610351562	19.079999923706055	20.059999465942383	20.059999465942383	40629900
342	2021-11-29	21.100000381469727	21.389999389648438	19.56999969482422	20.219999313354492	20.219999313354492	34566100
343	2021-11-30	19.770000457763672	20.059999465942383	18.84000015258789	19.510000228881836	19.510000228881836	39017800
344	2021-12-01	20.0	20.40999984741211	17.780000686645508	17.790000915527344	17.790000915527344	44903600
345	2021-12-02	18.09000015258789	19.18000030517578	17.799999237060547	19.15999984741211	19.15999984741211	40370600
346	2021-12-03	18.799999237060547	19.0	17.920000076293945	18.290000915527344	18.290000915527344	31226900