Volt/voltron/data/NI.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	24.8799991607666	25.309999465942383	24.40999984741211	24.540000915527344	23.26154327392578	2722200
3	2020-07-27	24.5	24.5	24.149999618530273	24.280000686645508	23.01508903503418	1422700
4	2020-07-28	24.15999984741211	24.81999969482422	24.149999618530273	24.670000076293945	23.3847713470459	1802500
5	2020-07-29	24.760000228881836	24.809999465942383	24.510000228881836	24.760000228881836	23.470081329345703	1764500
6	2020-07-30	24.329999923706055	24.5	24.079999923706055	24.489999771118164	23.412723541259766	1880900
7	2020-07-31	24.440000534057617	24.56999969482422	24.040000915527344	24.450000762939453	23.374483108520508	2575700
8	2020-08-03	24.360000610351562	24.389999389648438	23.770000457763672	23.979999542236328	22.92515754699707	2249500
9	2020-08-04	23.860000610351562	24.350000381469727	23.860000610351562	24.149999618530273	23.087678909301758	3290600
10	2020-08-05	24.600000381469727	25.1299991607666	23.979999542236328	24.360000610351562	23.288442611694336	3774900
11	2020-08-06	24.190000534057617	24.420000076293945	23.90999984741211	24.34000015258789	23.269319534301758	2846400
12	2020-08-07	24.18000030517578	25.079999923706055	24.18000030517578	24.75	23.661283493041992	3434000
13	2020-08-10	24.829999923706055	24.940000534057617	24.530000686645508	24.809999465942383	23.718645095825195	2771900
14	2020-08-11	24.950000762939453	24.950000762939453	24.170000076293945	24.290000915527344	23.221519470214844	2918400
15	2020-08-12	24.479999542236328	24.780000686645508	24.31999969482422	24.75	23.661283493041992	2890300
16	2020-08-13	24.559999465942383	24.700000762939453	24.229999542236328	24.350000381469727	23.278881072998047	2311100
17	2020-08-14	24.329999923706055	24.34000015258789	24.059999465942383	24.1200008392334	23.058998107910156	1504100
18	2020-08-17	24.1299991607666	24.290000915527344	23.950000762939453	23.959999084472656	22.906036376953125	1886800
19	2020-08-18	23.950000762939453	24.020000457763672	23.440000534057617	23.579999923706055	22.54275131225586	2159900
20	2020-08-19	23.6200008392334	23.6200008392334	23.34000015258789	23.440000534057617	22.408910751342773	1960100
21	2020-08-20	23.280000686645508	23.3799991607666	22.889999389648438	22.969999313354492	21.959583282470703	3243300
22	2020-08-21	23.079999923706055	23.079999923706055	22.59000015258789	22.719999313354492	21.720582962036133	2795100
23	2020-08-24	22.739999771118164	23.049999237060547	22.489999771118164	23.030000686645508	22.016944885253906	3208400
24	2020-08-25	23.040000915527344	23.040000915527344	22.65999984741211	22.739999771118164	21.739700317382812	2197000
25	2020-08-26	22.59000015258789	22.610000610351562	22.09000015258789	22.190000534057617	21.213895797729492	2776800
26	2020-08-27	22.290000915527344	22.420000076293945	21.950000762939453	22.18000030517578	21.204334259033203	3324600
27	2020-08-28	22.25	22.389999389648438	21.860000610351562	22.350000381469727	21.36685562133789	2719900
28	2020-08-31	22.25	22.420000076293945	22.0	22.15999984741211	21.185216903686523	3110200
29	2020-09-01	22.049999237060547	22.049999237060547	21.309999465942383	21.389999389648438	20.449085235595703	3275200
30	2020-09-02	21.399999618530273	22.3799991607666	21.3799991607666	22.270000457763672	21.290376663208008	4552200
31	2020-09-03	22.459999084472656	22.8700008392334	22.15999984741211	22.420000076293945	21.43377685546875	3209300
32	2020-09-04	22.459999084472656	22.770000457763672	22.149999618530273	22.280000686645508	21.299938201904297	2861300
33	2020-09-08	22.309999465942383	22.329999923706055	21.780000686645508	21.969999313354492	21.00357437133789	3052000
34	2020-09-09	22.1299991607666	22.43000030517578	21.989999771118164	22.110000610351562	21.13741683959961	2647400
35	2020-09-10	21.989999771118164	22.110000610351562	21.860000610351562	21.8799991607666	20.917531967163086	2584700
36	2020-09-11	21.90999984741211	22.1299991607666	21.770000457763672	22.040000915527344	21.07049560546875	2269100
37	2020-09-14	22.18000030517578	22.559999465942383	22.149999618530273	22.3799991607666	21.395538330078125	3856400
38	2020-09-15	22.43000030517578	22.6200008392334	22.0	22.110000610351562	21.13741683959961	3245200
39	2020-09-16	22.1200008392334	22.520000457763672	22.100000381469727	22.260000228881836	21.28081703186035	4725900
40	2020-09-17	22.18000030517578	22.440000534057617	21.989999771118164	22.420000076293945	21.43377685546875	2979100
41	2020-09-18	22.31999969482422	22.649999618530273	21.90999984741211	21.979999542236328	21.013132095336914	5579600
42	2020-09-21	21.81999969482422	22.34000015258789	21.469999313354492	22.200000762939453	21.22345733642578	3942800
43	2020-09-22	22.229999542236328	22.350000381469727	21.889999389648438	22.079999923706055	21.108734130859375	2580300
44	2020-09-23	22.389999389648438	22.520000457763672	21.59000015258789	21.610000610351562	20.659408569335938	3731500
45	2020-09-24	21.600000381469727	21.809999465942383	21.290000915527344	21.649999618530273	20.697650909423828	2134500
46	2020-09-25	21.510000228881836	22.200000762939453	21.469999313354492	22.139999389648438	21.166093826293945	2787700
47	2020-09-28	22.18000030517578	22.280000686645508	21.84000015258789	21.850000381469727	20.888853073120117	3639900
48	2020-09-29	21.969999313354492	22.1299991607666	21.610000610351562	21.959999084472656	20.99401092529297	2867600
49	2020-09-30	22.1299991607666	22.290000915527344	21.959999084472656	22.0	21.03225326538086	3854500
50	2020-10-01	22.030000686645508	22.09000015258789	21.639999389648438	22.0	21.03225326538086	6901400
51	2020-10-02	21.790000915527344	22.31999969482422	21.670000076293945	22.139999389648438	21.166093826293945	4624900
52	2020-10-05	22.170000076293945	22.25	21.850000381469727	21.989999771118164	21.022693634033203	4582500
53	2020-10-06	22.040000915527344	22.799999237060547	21.950000762939453	22.40999984741211	21.424219131469727	2544900
54	2020-10-07	22.43000030517578	22.520000457763672	21.979999542236328	22.049999237060547	21.080053329467773	4345500
55	2020-10-08	22.149999618530273	22.489999771118164	22.06999969482422	22.360000610351562	21.376419067382812	4468200
56	2020-10-09	22.40999984741211	22.600000381469727	22.219999313354492	22.489999771118164	21.50069808959961	2800300
57	2020-10-12	22.489999771118164	23.15999984741211	22.440000534057617	23.079999923706055	22.064746856689453	3341400
58	2020-10-13	22.850000381469727	23.1299991607666	22.75	23.110000610351562	22.093425750732422	3345700
59	2020-10-14	23.1299991607666	23.329999923706055	23.030000686645508	23.299999237060547	22.275066375732422	3167500
60	2020-10-15	23.110000610351562	23.510000228881836	22.940000534057617	23.389999389648438	22.361108779907227	2257900
61	2020-10-16	23.3700008392334	23.690000534057617	23.239999771118164	23.5	22.466270446777344	2100200
62	2020-10-19	23.81999969482422	23.850000381469727	23.360000610351562	23.469999313354492	22.437589645385742	2896900
63	2020-10-20	23.59000015258789	23.690000534057617	23.200000762939453	23.600000381469727	22.561870574951172	2354800
64	2020-10-21	23.479999542236328	23.790000915527344	23.329999923706055	23.579999923706055	22.54275131225586	2310700
65	2020-10-22	23.59000015258789	24.1200008392334	23.43000030517578	24.040000915527344	22.98251724243164	3059900
66	2020-10-23	24.200000762939453	24.3700008392334	24.0	24.309999465942383	23.24064064025879	2483700
67	2020-10-26	24.1299991607666	24.290000915527344	23.950000762939453	24.25	23.183279037475586	2611700
68	2020-10-27	24.260000228881836	24.520000457763672	24.139999389648438	24.260000228881836	23.192840576171875	3312400
69	2020-10-28	23.950000762939453	24.299999237060547	23.1200008392334	23.18000030517578	22.160348892211914	4575900
70	2020-10-29	22.84000015258789	23.229999542236328	22.479999542236328	22.959999084472656	22.150699615478516	3324200
71	2020-10-30	22.899999618530273	23.1200008392334	22.649999618530273	22.969999313354492	22.16034698486328	3603900
72	2020-11-02	23.219999313354492	23.600000381469727	22.950000762939453	23.450000762939453	22.623430252075195	3082900
73	2020-11-03	23.790000915527344	24.260000228881836	23.639999389648438	24.030000686645508	23.1829833984375	2863700
74	2020-11-04	23.950000762939453	24.350000381469727	23.559999465942383	23.649999618530273	22.81637954711914	4166500
75	2020-11-05	23.84000015258789	24.219999313354492	23.639999389648438	23.649999618530273	22.81637954711914	3431500
76	2020-11-06	23.6200008392334	23.850000381469727	23.190000534057617	23.219999313354492	22.401535034179688	3809400
77	2020-11-09	24.239999771118164	24.989999771118164	24.09000015258789	24.110000610351562	23.26016616821289	4572600
78	2020-11-10	24.239999771118164	25.1200008392334	24.110000610351562	25.06999969482422	24.18632698059082	4389600
79	2020-11-11	25.170000076293945	25.209999084472656	24.530000686645508	24.639999389648438	23.771482467651367	3018000
80	2020-11-12	24.510000228881836	24.510000228881836	23.690000534057617	23.8700008392334	23.02862548828125	2842600
81	2020-11-13	23.989999771118164	24.5	23.889999389648438	24.469999313354492	23.607473373413086	2518000
82	2020-11-16	24.920000076293945	24.920000076293945	24.420000076293945	24.6200008392334	23.752187728881836	3528000
83	2020-11-17	24.3799991607666	25.049999237060547	24.34000015258789	24.75	23.877605438232422	3132400
84	2020-11-18	25.040000915527344	25.1200008392334	23.93000030517578	23.959999084472656	23.11545181274414	2450000
85	2020-11-19	23.860000610351562	23.93000030517578	23.459999084472656	23.600000381469727	22.768142700195312	1795500
86	2020-11-20	23.56999969482422	24.0	23.5	23.899999618530273	23.057565689086914	2645100
87	2020-11-23	23.920000076293945	24.469999313354492	23.8700008392334	24.309999465942383	23.453115463256836	3207400
88	2020-11-24	24.520000457763672	25.290000915527344	24.34000015258789	24.940000534057617	24.060909271240234	3415100
89	2020-11-25	24.950000762939453	24.979999542236328	24.559999465942383	24.899999618530273	24.02231788635254	2049100
90	2020-11-27	24.770000457763672	24.780000686645508	24.350000381469727	24.510000228881836	23.64606475830078	880100
91	2020-11-30	24.360000610351562	24.5	24.030000686645508	24.200000762939453	23.34699249267578	3601200
92	2020-12-01	24.329999923706055	24.690000534057617	24.290000915527344	24.489999771118164	23.62677001953125	2108500
93	2020-12-02	24.40999984741211	24.700000762939453	24.309999465942383	24.6200008392334	23.752187728881836	1954100
94	2020-12-03	24.530000686645508	24.809999465942383	24.329999923706055	24.360000610351562	23.501352310180664	2566200
95	2020-12-04	24.3799991607666	24.469999313354492	23.969999313354492	24.0	23.154041290283203	2529700
96	2020-12-07	23.899999618530273	24.059999465942383	23.760000228881836	23.920000076293945	23.076862335205078	3224200
97	2020-12-08	23.780000686645508	23.899999618530273	23.190000534057617	23.209999084472656	22.391889572143555	4285100
98	2020-12-09	23.260000228881836	23.459999084472656	23.079999923706055	23.200000762939453	22.382238388061523	3286700
99	2020-12-10	23.1299991607666	23.190000534057617	22.459999084472656	22.56999969482422	21.774446487426758	4347200
100	2020-12-11	22.5	22.93000030517578	22.5	22.889999389648438	22.083166122436523	3952500
101	2020-12-14	23.1299991607666	23.389999389648438	22.649999618530273	22.649999618530273	21.851627349853516	2694800
102	2020-12-15	22.760000228881836	23.25	22.559999465942383	23.200000762939453	22.382238388061523	2032900
103	2020-12-16	23.309999465942383	23.469999313354492	22.770000457763672	22.799999237060547	21.996339797973633	1719000
104	2020-12-17	22.899999618530273	23.110000610351562	22.809999465942383	22.809999465942383	22.0059871673584	1731600
105	2020-12-18	22.809999465942383	22.93000030517578	22.299999237060547	22.399999618530273	21.61043930053711	4378800
106	2020-12-21	22.09000015258789	22.290000915527344	21.420000076293945	21.530000686645508	20.771106719970703	4110800
107	2020-12-22	21.540000915527344	21.739999771118164	21.18000030517578	21.709999084472656	20.944759368896484	2859300
108	2020-12-23	21.780000686645508	22.15999984741211	21.729999542236328	21.90999984741211	21.13770866394043	3564200
109	2020-12-24	21.899999618530273	22.1299991607666	21.6299991607666	22.09000015258789	21.31136703491211	1097800
110	2020-12-28	22.18000030517578	22.479999542236328	22.100000381469727	22.299999237060547	21.513961791992188	2392400
111	2020-12-29	22.31999969482422	22.56999969482422	22.270000457763672	22.34000015258789	21.552555084228516	2639200
112	2020-12-30	22.309999465942383	22.610000610351562	22.15999984741211	22.549999237060547	21.755151748657227	2217400
113	2020-12-31	22.59000015258789	22.959999084472656	22.479999542236328	22.940000534057617	22.131406784057617	1812600
114	2021-01-04	22.93000030517578	22.950000762939453	22.469999313354492	22.579999923706055	21.784095764160156	3363300
115	2021-01-05	22.579999923706055	22.690000534057617	22.31999969482422	22.520000457763672	21.72620964050293	2731200
116	2021-01-06	22.649999618530273	23.15999984741211	22.600000381469727	23.020000457763672	22.208585739135742	2350500
117	2021-01-07	23.059999465942383	23.139999389648438	22.06999969482422	22.1299991607666	21.34995460510254	3047900
118	2021-01-08	22.049999237060547	22.1299991607666	21.65999984741211	21.809999465942383	21.04123306274414	3282000
119	2021-01-11	21.709999084472656	21.969999313354492	21.649999618530273	21.8799991607666	21.108768463134766	3242000
120	2021-01-12	21.829999923706055	22.059999465942383	21.469999313354492	21.8700008392334	21.09912109375	3365200
121	2021-01-13	21.860000610351562	22.190000534057617	21.639999389648438	22.010000228881836	21.23418426513672	2756100
122	2021-01-14	22.010000228881836	22.010000228881836	21.610000610351562	21.860000610351562	21.0894718170166	2586200
123	2021-01-15	21.850000381469727	23.049999237060547	21.729999542236328	22.93000030517578	22.12175750732422	6053200
124	2021-01-19	23.020000457763672	23.020000457763672	22.299999237060547	22.459999084472656	21.668323516845703	3899800
125	2021-01-20	22.290000915527344	22.56999969482422	22.25	22.3799991607666	21.591144561767578	3170400
126	2021-01-21	22.209999084472656	22.350000381469727	21.760000228881836	21.920000076293945	21.147357940673828	2791900
127	2021-01-22	21.809999465942383	22.0	21.6299991607666	21.93000030517578	21.157005310058594	2175800
128	2021-01-25	21.93000030517578	22.25	21.670000076293945	22.110000610351562	21.33066177368164	3189200
129	2021-01-26	22.09000015258789	22.1299991607666	21.65999984741211	21.709999084472656	20.944759368896484	2439100
130	2021-01-27	21.59000015258789	21.799999237060547	21.09000015258789	21.260000228881836	20.510623931884766	3933900
131	2021-01-28	21.399999618530273	22.649999618530273	21.270000457763672	22.170000076293945	21.388545989990234	4151100
132	2021-01-29	21.700000762939453	22.280000686645508	21.479999542236328	22.149999618530273	21.36924934387207	5158900
133	2021-02-01	22.170000076293945	22.309999465942383	22.010000228881836	22.219999313354492	21.436782836914062	2693600
134	2021-02-02	22.270000457763672	22.729999542236328	22.079999923706055	22.469999313354492	21.67797088623047	3318800
135	2021-02-03	22.43000030517578	22.489999771118164	22.110000610351562	22.260000228881836	21.475374221801758	2117200
136	2021-02-04	22.190000534057617	22.770000457763672	22.010000228881836	22.760000228881836	21.957748413085938	3188100
137	2021-02-05	22.850000381469727	22.950000762939453	22.639999389648438	22.799999237060547	21.996339797973633	2870800
138	2021-02-08	22.610000610351562	22.68000030517578	22.200000762939453	22.31999969482422	21.743059158325195	2065100
139	2021-02-09	22.399999618530273	22.440000534057617	22.040000915527344	22.360000610351562	21.782026290893555	1884200
140	2021-02-10	22.530000686645508	22.600000381469727	22.290000915527344	22.469999313354492	21.88918113708496	2112800
141	2021-02-11	22.399999618530273	22.770000457763672	22.399999618530273	22.75	22.161943435668945	2797600
142	2021-02-12	22.719999313354492	22.889999389648438	22.40999984741211	22.530000686645508	21.9476318359375	1977500
143	2021-02-16	22.440000534057617	22.68000030517578	22.329999923706055	22.3799991607666	21.8015079498291	3022400
144	2021-02-17	22.6200008392334	22.790000915527344	22.06999969482422	22.670000076293945	22.08401107788086	1996200
145	2021-02-18	22.690000534057617	23.040000915527344	22.520000457763672	22.84000015258789	22.249618530273438	2582000
146	2021-02-19	22.8799991607666	23.229999542236328	22.670000076293945	22.84000015258789	22.249618530273438	3396900
147	2021-02-22	22.799999237060547	22.899999618530273	22.030000686645508	22.3799991607666	21.8015079498291	2662700
148	2021-02-23	22.559999465942383	22.809999465942383	22.260000228881836	22.610000610351562	22.02556610107422	2359900
149	2021-02-24	22.600000381469727	22.639999389648438	22.170000076293945	22.18000030517578	21.606679916381836	3223200
150	2021-02-25	22.190000534057617	22.43000030517578	22.030000686645508	22.110000610351562	21.53848648071289	3503000
151	2021-02-26	22.260000228881836	22.260000228881836	21.540000915527344	21.600000381469727	21.041669845581055	5016300
152	2021-03-01	21.760000228881836	22.239999771118164	21.760000228881836	22.0	21.431331634521484	4104600
153	2021-03-02	22.020000457763672	22.030000686645508	21.649999618530273	21.770000457763672	21.207275390625	3950200
154	2021-03-03	21.670000076293945	21.719999313354492	21.110000610351562	21.56999969482422	21.0124454498291	5395800
155	2021-03-04	21.639999389648438	21.950000762939453	21.350000381469727	21.5	20.94425392150879	5467100
156	2021-03-05	21.600000381469727	21.979999542236328	21.510000228881836	21.860000610351562	21.294950485229492	4956800
157	2021-03-08	21.979999542236328	22.15999984741211	21.790000915527344	22.040000915527344	21.470298767089844	6788200
158	2021-03-09	22.049999237060547	22.110000610351562	21.860000610351562	22.030000686645508	21.46055793762207	5633300
159	2021-03-10	22.030000686645508	22.299999237060547	21.940000534057617	22.1299991607666	21.55797004699707	5152800
160	2021-03-11	22.049999237060547	22.479999542236328	22.010000228881836	22.200000762939453	21.626161575317383	3592000
161	2021-03-12	22.329999923706055	22.739999771118164	22.280000686645508	22.549999237060547	21.967113494873047	3924200
162	2021-03-15	22.65999984741211	23.290000915527344	22.579999923706055	23.030000686645508	22.434707641601562	4056700
163	2021-03-16	22.979999542236328	23.489999771118164	22.950000762939453	23.450000762939453	22.84385108947754	5562300
164	2021-03-17	23.450000762939453	23.81999969482422	23.290000915527344	23.450000762939453	22.84385108947754	8248600
165	2021-03-18	23.43000030517578	23.809999465942383	23.270000457763672	23.56999969482422	22.96074676513672	6476500
166	2021-03-19	23.59000015258789	24.0	23.440000534057617	23.690000534057617	23.077646255493164	10311000
167	2021-03-22	24.040000915527344	24.040000915527344	23.139999389648438	23.420000076293945	22.814626693725586	4649800
168	2021-03-23	23.399999618530273	23.709999084472656	23.18000030517578	23.520000457763672	22.91204261779785	5810500
169	2021-03-24	23.43000030517578	24.079999923706055	23.3700008392334	23.8799991607666	23.262733459472656	6746600
170	2021-03-25	24.0	24.459999084472656	23.860000610351562	24.360000610351562	23.730329513549805	3944900
171	2021-03-26	24.3700008392334	24.3700008392334	23.549999237060547	23.799999237060547	23.184803009033203	4625500
172	2021-03-29	23.84000015258789	24.280000686645508	23.719999313354492	24.149999618530273	23.5257568359375	3437800
173	2021-03-30	24.09000015258789	24.09000015258789	23.729999542236328	23.989999771118164	23.369892120361328	2282600
174	2021-03-31	23.920000076293945	24.18000030517578	23.84000015258789	24.110000610351562	23.486793518066406	2941500
175	2021-04-01	24.059999465942383	24.110000610351562	23.81999969482422	24.06999969482422	23.447826385498047	2022100
176	2021-04-05	24.110000610351562	24.520000457763672	24.110000610351562	24.43000030517578	23.798519134521484	2421900
177	2021-04-06	24.290000915527344	24.540000915527344	24.219999313354492	24.520000457763672	23.886192321777344	2043000
178	2021-04-07	24.540000915527344	24.68000030517578	24.479999542236328	24.6299991607666	23.993349075317383	2015800
179	2021-04-08	24.700000762939453	24.780000686645508	24.510000228881836	24.649999618530273	24.012832641601562	3381300
180	2021-04-09	24.719999313354492	24.940000534057617	24.559999465942383	24.709999084472656	24.07128143310547	2135200
181	2021-04-12	24.780000686645508	24.8700008392334	24.639999389648438	24.75	24.110246658325195	1922600
182	2021-04-13	23.709999084472656	24.829999923706055	23.479999542236328	24.510000228881836	23.876449584960938	16849900
183	2021-04-14	24.600000381469727	25.399999618530273	24.549999237060547	25.260000228881836	24.607065200805664	14761200
184	2021-04-15	25.309999465942383	25.709999084472656	25.100000381469727	25.579999923706055	24.918792724609375	4182000
185	2021-04-16	25.649999618530273	25.90999984741211	25.600000381469727	25.6200008392334	24.957759857177734	3938000
186	2021-04-19	25.700000762939453	25.850000381469727	25.510000228881836	25.739999771118164	25.074657440185547	3587400
187	2021-04-20	25.829999923706055	26.280000686645508	25.739999771118164	26.18000030517578	25.503284454345703	4203800
188	2021-04-21	26.229999542236328	26.299999237060547	25.729999542236328	26.030000686645508	25.357162475585938	5606700
189	2021-04-22	26.09000015258789	26.239999771118164	25.889999389648438	25.899999618530273	25.23052215576172	3253300
190	2021-04-23	25.649999618530273	26.100000381469727	25.600000381469727	25.719999313354492	25.055173873901367	3216800
191	2021-04-26	25.84000015258789	25.84000015258789	25.579999923706055	25.670000076293945	25.006465911865234	2779100
192	2021-04-27	25.6200008392334	25.68000030517578	25.399999618530273	25.559999465942383	24.899311065673828	3974300
193	2021-04-28	25.6200008392334	25.780000686645508	25.399999618530273	25.610000610351562	24.94801902770996	4469700
194	2021-04-29	25.469999313354492	25.93000030517578	25.469999313354492	25.760000228881836	25.31157684326172	6294600
195	2021-04-30	25.889999389648438	26.020000457763672	25.709999084472656	26.020000457763672	25.56705093383789	5760000
196	2021-05-03	25.979999542236328	26.190000534057617	25.780000686645508	25.899999618530273	25.449140548706055	3916800
197	2021-05-04	26.010000228881836	26.110000610351562	25.639999389648438	25.940000534057617	25.48844337463379	5108700
198	2021-05-05	26.239999771118164	26.239999771118164	25.549999237060547	25.780000686645508	25.33123016357422	4453900
199	2021-05-06	25.93000030517578	26.0	25.709999084472656	25.760000228881836	25.31157684326172	3907200
200	2021-05-07	25.670000076293945	26.139999389648438	25.6200008392334	25.979999542236328	25.527746200561523	3537300
201	2021-05-10	26.079999923706055	26.600000381469727	26.0	26.469999313354492	26.009218215942383	4859200
202	2021-05-11	26.40999984741211	26.469999313354492	25.6299991607666	25.809999465942383	25.360706329345703	4929400
203	2021-05-12	25.8799991607666	25.889999389648438	25.360000610351562	25.399999618530273	24.957843780517578	2221700
204	2021-05-13	25.3799991607666	25.899999618530273	25.229999542236328	25.760000228881836	25.31157684326172	2647000
205	2021-05-14	25.780000686645508	25.989999771118164	25.739999771118164	25.75	25.3017520904541	2205300
206	2021-05-17	25.709999084472656	25.81999969482422	25.43000030517578	25.450000762939453	25.006973266601562	3678700
207	2021-05-18	25.399999618530273	25.440000534057617	25.190000534057617	25.25	24.810455322265625	2527700
208	2021-05-19	25.309999465942383	25.309999465942383	24.84000015258789	25.18000030517578	24.741674423217773	3579700
209	2021-05-20	25.170000076293945	25.440000534057617	25.149999618530273	25.31999969482422	24.87923812866211	3108400
210	2021-05-21	25.360000610351562	25.459999084472656	25.149999618530273	25.420000076293945	24.977495193481445	2522500
211	2021-05-24	25.479999542236328	25.68000030517578	25.420000076293945	25.559999465942383	25.11505889892578	3622700
212	2021-05-25	25.520000457763672	25.549999237060547	25.209999084472656	25.329999923706055	24.889060974121094	3121200
213	2021-05-26	25.3700008392334	25.530000686645508	25.31999969482422	25.459999084472656	25.01679801940918	3109000
214	2021-05-27	25.6200008392334	25.760000228881836	25.43000030517578	25.510000228881836	25.065929412841797	4494600
215	2021-05-28	25.670000076293945	25.739999771118164	25.450000762939453	25.5	25.056102752685547	3960200
216	2021-06-01	25.549999237060547	25.639999389648438	25.34000015258789	25.43000030517578	24.987321853637695	2582200
217	2021-06-02	25.520000457763672	25.68000030517578	25.350000381469727	25.549999237060547	25.10523223876953	4964400
218	2021-06-03	25.43000030517578	25.579999923706055	25.31999969482422	25.479999542236328	25.03645133972168	4438200
219	2021-06-04	25.489999771118164	25.6299991607666	25.399999618530273	25.489999771118164	25.04627799987793	2944000
220	2021-06-07	25.520000457763672	25.559999465942383	25.420000076293945	25.510000228881836	25.065929412841797	2379100
221	2021-06-08	25.56999969482422	25.6299991607666	25.200000762939453	25.420000076293945	24.977495193481445	2929200
222	2021-06-09	25.520000457763672	25.700000762939453	25.40999984741211	25.6200008392334	25.174015045166016	2430400
223	2021-06-10	25.6299991607666	25.8700008392334	25.559999465942383	25.75	25.3017520904541	2961300
224	2021-06-11	25.760000228881836	26.030000686645508	25.700000762939453	26.010000228881836	25.55722427368164	7275200
225	2021-06-14	26.0	26.15999984741211	25.829999923706055	26.030000686645508	25.57687759399414	3274900
226	2021-06-15	26.100000381469727	26.3799991607666	26.06999969482422	26.15999984741211	25.704614639282227	6423200
227	2021-06-16	26.239999771118164	26.329999923706055	25.780000686645508	25.809999465942383	25.360706329345703	2485500
228	2021-06-17	25.809999465942383	26.0	25.700000762939453	25.8799991607666	25.429487228393555	2640400
229	2021-06-18	25.6200008392334	25.719999313354492	24.959999084472656	25.020000457763672	24.584461212158203	5017300
230	2021-06-21	25.059999465942383	25.440000534057617	24.90999984741211	25.389999389648438	24.948017120361328	4548000
231	2021-06-22	25.389999389648438	25.479999542236328	25.1200008392334	25.149999618530273	24.712194442749023	2903200
232	2021-06-23	25.15999984741211	25.200000762939453	24.850000381469727	24.860000610351562	24.427244186401367	2848100
233	2021-06-24	24.860000610351562	24.950000762939453	24.65999984741211	24.84000015258789	24.4075927734375	2687600
234	2021-06-25	24.829999923706055	25.1200008392334	24.799999237060547	25.100000381469727	24.663066864013672	4057500
235	2021-06-28	25.18000030517578	25.290000915527344	25.049999237060547	25.15999984741211	24.722021102905273	1890500
236	2021-06-29	25.170000076293945	25.229999542236328	24.530000686645508	24.639999389648438	24.21107292175293	2556800
237	2021-06-30	24.65999984741211	24.719999313354492	24.34000015258789	24.5	24.073511123657227	3683400
238	2021-07-01	24.540000915527344	24.979999542236328	24.440000534057617	24.799999237060547	24.368288040161133	3129900
239	2021-07-02	24.84000015258789	24.860000610351562	24.579999923706055	24.829999923706055	24.39776611328125	2097100
240	2021-07-06	24.780000686645508	24.920000076293945	24.40999984741211	24.8700008392334	24.437070846557617	2583000
241	2021-07-07	24.780000686645508	25.079999923706055	24.65999984741211	25.030000686645508	24.594284057617188	2359100
242	2021-07-08	24.920000076293945	25.06999969482422	24.829999923706055	24.950000762939453	24.51567840576172	3150200
243	2021-07-09	25.110000610351562	25.170000076293945	24.829999923706055	25.139999389648438	24.702369689941406	2711600
244	2021-07-12	24.979999542236328	25.290000915527344	24.920000076293945	25.239999771118164	24.800628662109375	1945600
245	2021-07-13	25.190000534057617	25.25	24.950000762939453	24.969999313354492	24.535329818725586	2391400
246	2021-07-14	24.959999084472656	25.260000228881836	24.739999771118164	25.18000030517578	24.741674423217773	1979100
247	2021-07-15	25.09000015258789	25.600000381469727	25.030000686645508	25.559999465942383	25.11505889892578	3191500
248	2021-07-16	25.639999389648438	25.93000030517578	25.530000686645508	25.75	25.3017520904541	3135600
249	2021-07-19	25.579999923706055	25.770000457763672	24.6200008392334	24.959999084472656	24.525503158569336	3461700
250	2021-07-20	25.010000228881836	25.450000762939453	24.989999771118164	25.170000076293945	24.731847763061523	4098900
251	2021-07-21	25.190000534057617	25.290000915527344	24.780000686645508	24.790000915527344	24.358463287353516	2303300
252	2021-07-22	24.739999771118164	24.969999313354492	24.739999771118164	24.8799991607666	24.446895599365234	2649600
253	2021-07-23	24.959999084472656	25.280000686645508	24.899999618530273	25.209999084472656	24.771150588989258	2402600
254	2021-07-26	25.149999618530273	25.309999465942383	25.079999923706055	25.239999771118164	24.800628662109375	2560700
255	2021-07-27	25.209999084472656	25.68000030517578	25.100000381469727	25.600000381469727	25.15436363220215	2528600
256	2021-07-28	25.610000610351562	25.65999984741211	25.260000228881836	25.5	25.056102752685547	2098200
257	2021-07-29	25.389999389648438	25.450000762939453	25.139999389648438	25.200000762939453	24.9768123626709	2123700
258	2021-07-30	25.200000762939453	25.3700008392334	24.6200008392334	24.770000457763672	24.550621032714844	10273800
259	2021-08-02	24.81999969482422	25.260000228881836	24.790000915527344	25.1299991607666	24.90743064880371	3218200
260	2021-08-03	25.260000228881836	25.479999542236328	25.040000915527344	25.309999465942383	25.085838317871094	2861300
261	2021-08-04	25.209999084472656	25.309999465942383	24.84000015258789	25.25	25.026369094848633	2709100
262	2021-08-05	25.15999984741211	25.479999542236328	25.1299991607666	25.440000534057617	25.21468734741211	1979800
263	2021-08-06	25.5	25.709999084472656	25.389999389648438	25.399999618530273	25.17504119873047	1570000
264	2021-08-09	25.450000762939453	25.520000457763672	25.079999923706055	25.239999771118164	25.01645851135254	1870500
265	2021-08-10	25.209999084472656	25.239999771118164	25.020000457763672	25.06999969482422	24.847963333129883	2406800
266	2021-08-11	25.06999969482422	25.420000076293945	25.059999465942383	25.360000610351562	25.135395050048828	2277900
267	2021-08-12	25.399999618530273	25.469999313354492	25.209999084472656	25.290000915527344	25.066015243530273	1719600
268	2021-08-13	25.299999237060547	25.549999237060547	25.260000228881836	25.469999313354492	25.244421005249023	1301200
269	2021-08-16	25.510000228881836	25.760000228881836	25.3799991607666	25.639999389648438	25.412914276123047	2320000
270	2021-08-17	25.540000915527344	25.770000457763672	25.510000228881836	25.690000534057617	25.462472915649414	3190200
271	2021-08-18	25.75	25.75	25.40999984741211	25.469999313354492	25.244421005249023	2999400
272	2021-08-19	25.459999084472656	25.850000381469727	25.420000076293945	25.5	25.274154663085938	4638300
273	2021-08-20	25.479999542236328	25.760000228881836	25.329999923706055	25.709999084472656	25.4822940826416	2212900
274	2021-08-23	25.709999084472656	25.739999771118164	25.34000015258789	25.34000015258789	25.115571975708008	2526600
275	2021-08-24	25.280000686645508	25.290000915527344	24.899999618530273	25.18000030517578	24.956989288330078	3778800
276	2021-08-25	25.100000381469727	25.149999618530273	24.8799991607666	25.030000686645508	24.808319091796875	2960200
277	2021-08-26	24.979999542236328	25.100000381469727	24.670000076293945	24.770000457763672	24.550621032714844	4043400
278	2021-08-27	24.81999969482422	24.93000030517578	24.75	24.81999969482422	24.600177764892578	2510500
279	2021-08-30	24.809999465942383	24.889999389648438	24.649999618530273	24.760000228881836	24.540708541870117	2734200
280	2021-08-31	24.709999084472656	24.8799991607666	24.540000915527344	24.649999618530273	24.431682586669922	4701200
281	2021-09-01	24.770000457763672	25.209999084472656	24.670000076293945	25.209999084472656	24.986722946166992	3221300
282	2021-09-02	25.260000228881836	25.40999984741211	25.239999771118164	25.3799991607666	25.15521812438965	2320400
283	2021-09-03	25.309999465942383	25.31999969482422	25.059999465942383	25.059999465942383	24.838050842285156	2177700
284	2021-09-07	24.959999084472656	25.020000457763672	24.65999984741211	24.719999313354492	24.501062393188477	3552300
285	2021-09-08	24.6200008392334	25.229999542236328	24.600000381469727	25.100000381469727	24.87769889831543	2686700
286	2021-09-09	25.1200008392334	25.170000076293945	25.020000457763672	25.040000915527344	24.81822967529297	3525200
287	2021-09-10	25.040000915527344	25.1200008392334	24.59000015258789	24.610000610351562	24.392038345336914	3289100
288	2021-09-13	24.739999771118164	25.079999923706055	24.600000381469727	24.709999084472656	24.491151809692383	3986100
289	2021-09-14	24.790000915527344	24.8799991607666	24.200000762939453	24.309999465942383	24.094694137573242	3594000
290	2021-09-15	24.309999465942383	24.520000457763672	24.170000076293945	24.190000534057617	23.975757598876953	4415000
291	2021-09-16	24.290000915527344	24.469999313354492	24.020000457763672	24.049999237060547	23.83699607849121	3151600
292	2021-09-17	24.110000610351562	24.190000534057617	23.969999313354492	24.030000686645508	23.817174911499023	6367500
293	2021-09-20	23.920000076293945	24.219999313354492	23.670000076293945	23.93000030517578	23.718061447143555	3180600
294	2021-09-21	24.010000228881836	24.219999313354492	23.90999984741211	24.0	23.78744125366211	3588600
295	2021-09-22	24.100000381469727	24.299999237060547	23.940000534057617	24.1299991607666	23.916288375854492	3760300
296	2021-09-23	24.170000076293945	24.290000915527344	23.8799991607666	23.90999984741211	23.6982364654541	3088100
297	2021-09-24	23.940000534057617	24.1299991607666	23.81999969482422	24.010000228881836	23.797351837158203	3415800
298	2021-09-27	24.1200008392334	24.420000076293945	23.81999969482422	23.8799991607666	23.668502807617188	4850900
299	2021-09-28	23.889999389648438	24.040000915527344	23.649999618530273	23.84000015258789	23.628856658935547	4064500
300	2021-09-29	23.8799991607666	24.329999923706055	23.770000457763672	24.229999542236328	24.015403747558594	3378300
301	2021-09-30	24.309999465942383	24.3799991607666	24.06999969482422	24.229999542236328	24.015403747558594	4207300
302	2021-10-01	24.420000076293945	24.479999542236328	24.18000030517578	24.299999237060547	24.084781646728516	4756900
303	2021-10-04	24.34000015258789	24.729999542236328	24.270000457763672	24.59000015258789	24.372215270996094	5050700
304	2021-10-05	24.56999969482422	24.6299991607666	24.260000228881836	24.389999389648438	24.173986434936523	4760400
305	2021-10-06	24.260000228881836	24.700000762939453	24.020000457763672	24.649999618530273	24.431682586669922	3325000
306	2021-10-07	24.670000076293945	24.829999923706055	24.5	24.559999465942383	24.342479705810547	3426600
307	2021-10-08	24.510000228881836	24.6299991607666	24.40999984741211	24.43000030517578	24.213632583618164	2681700
308	2021-10-11	24.43000030517578	24.530000686645508	24.270000457763672	24.34000015258789	24.12442970275879	2184000
309	2021-10-12	24.299999237060547	24.510000228881836	24.239999771118164	24.360000610351562	24.14425277709961	3914800
310	2021-10-13	24.600000381469727	24.809999465942383	24.5	24.690000534057617	24.471330642700195	4792100
311	2021-10-14	24.760000228881836	25.059999465942383	24.719999313354492	24.899999618530273	24.679468154907227	4533300
312	2021-10-15	24.899999618530273	25.010000228881836	24.75	24.8799991607666	24.659645080566406	2991600
313	2021-10-18	24.760000228881836	24.790000915527344	24.440000534057617	24.510000228881836	24.292922973632812	3059500
314	2021-10-19	24.610000610351562	24.65999984741211	24.469999313354492	24.639999389648438	24.421772003173828	2061200
315	2021-10-20	24.729999542236328	25.040000915527344	24.690000534057617	24.90999984741211	24.689380645751953	2976000
316	2021-10-21	24.899999618530273	25.010000228881836	24.81999969482422	24.899999618530273	24.679468154907227	3952700
317	2021-10-22	24.90999984741211	25.139999389648438	24.8700008392334	25.049999237060547	24.828140258789062	3149900
318	2021-10-25	25.0	25.09000015258789	24.829999923706055	24.969999313354492	24.74884796142578	2233600
319	2021-10-26	25.0	25.139999389648438	24.899999618530273	24.959999084472656	24.738937377929688	3200300
320	2021-10-27	25.0	25.040000915527344	24.770000457763672	24.84000015258789	24.6200008392334	2931000
321	2021-10-28	24.670000076293945	24.700000762939453	24.549999237060547	24.68000030517578	24.68000030517578	3112300
322	2021-10-29	24.59000015258789	24.799999237060547	24.540000915527344	24.670000076293945	24.670000076293945	3494400
323	2021-11-01	24.649999618530273	24.899999618530273	24.600000381469727	24.829999923706055	24.829999923706055	3017500
324	2021-11-02	24.93000030517578	24.940000534057617	24.6200008392334	24.739999771118164	24.739999771118164	4268600
325	2021-11-03	24.90999984741211	25.610000610351562	24.829999923706055	25.290000915527344	25.290000915527344	6673200
326	2021-11-04	25.360000610351562	25.3700008392334	24.770000457763672	25.06999969482422	25.06999969482422	5797300
327	2021-11-05	25.229999542236328	25.459999084472656	25.1200008392334	25.309999465942383	25.309999465942383	4811800
328	2021-11-08	25.360000610351562	25.3799991607666	24.860000610351562	25.06999969482422	25.06999969482422	3434500
329	2021-11-09	25.1200008392334	25.209999084472656	24.979999542236328	25.030000686645508	25.030000686645508	6084500
330	2021-11-10	25.139999389648438	25.389999389648438	25.100000381469727	25.309999465942383	25.309999465942383	3497600
331	2021-11-11	25.299999237060547	25.299999237060547	24.940000534057617	25.09000015258789	25.09000015258789	2749000
332	2021-11-12	25.049999237060547	25.209999084472656	24.979999542236328	25.079999923706055	25.079999923706055	4483700
333	2021-11-15	25.270000457763672	25.56999969482422	25.18000030517578	25.540000915527344	25.540000915527344	3636000
334	2021-11-16	25.649999618530273	25.68000030517578	25.260000228881836	25.280000686645508	25.280000686645508	2327300
335	2021-11-17	25.149999618530273	25.329999923706055	25.110000610351562	25.290000915527344	25.290000915527344	4132700
336	2021-11-18	25.309999465942383	25.40999984741211	25.049999237060547	25.1200008392334	25.1200008392334	2404000
337	2021-11-19	25.079999923706055	25.239999771118164	24.950000762939453	25.219999313354492	25.219999313354492	10134400
338	2021-11-22	25.25	25.59000015258789	25.09000015258789	25.469999313354492	25.469999313354492	5689700
339	2021-11-23	25.56999969482422	25.860000610351562	25.40999984741211	25.540000915527344	25.540000915527344	2697200
340	2021-11-24	25.579999923706055	25.6200008392334	25.40999984741211	25.469999313354492	25.469999313354492	2289100
341	2021-11-26	25.229999542236328	25.34000015258789	24.940000534057617	24.989999771118164	24.989999771118164	1713200
342	2021-11-29	25.1299991607666	25.329999923706055	24.809999465942383	25.25	25.25	4959500
343	2021-11-30	25.06999969482422	25.110000610351562	24.489999771118164	24.510000228881836	24.510000228881836	6013800
344	2021-12-01	24.760000228881836	25.139999389648438	24.3799991607666	24.399999618530273	24.399999618530273	5812600
345	2021-12-02	24.489999771118164	25.040000915527344	24.43000030517578	24.81999969482422	24.81999969482422	5562600
346	2021-12-03	24.969999313354492	25.15999984741211	24.780000686645508	25.100000381469727	25.100000381469727	4730000