Volt/voltron/data/NLOK.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	21.059999465942383	21.059999465942383	20.31999969482422	20.389999389648438	19.932872772216797	3695300
3	2020-07-27	20.59000015258789	21.020000457763672	20.350000381469727	20.81999969482422	20.353233337402344	3203400
4	2020-07-28	20.709999084472656	20.889999389648438	20.399999618530273	20.56999969482422	20.108837127685547	4255100
5	2020-07-29	20.649999618530273	21.350000381469727	20.649999618530273	21.18000030517578	20.705163955688477	4048100
6	2020-07-30	20.90999984741211	21.260000228881836	20.6200008392334	21.1299991607666	20.656282424926758	2498400
7	2020-07-31	21.190000534057617	21.579999923706055	20.850000381469727	21.450000762939453	20.96910858154297	4073400
8	2020-08-03	21.440000534057617	21.989999771118164	21.229999542236328	21.959999084472656	21.467674255371094	7817200
9	2020-08-04	21.93000030517578	22.110000610351562	21.530000686645508	22.100000381469727	21.604536056518555	8864400
10	2020-08-05	22.170000076293945	22.170000076293945	21.81999969482422	21.899999618530273	21.409019470214844	7653800
11	2020-08-06	21.90999984741211	22.15999984741211	21.559999465942383	22.15999984741211	21.663188934326172	6753000
12	2020-08-07	23.040000915527344	23.65999984741211	22.530000686645508	23.360000610351562	22.836286544799805	12987800
13	2020-08-10	23.420000076293945	23.59000015258789	22.81999969482422	23.0	22.484357833862305	6873900
14	2020-08-11	22.90999984741211	22.989999771118164	22.260000228881836	22.3799991607666	21.878257751464844	6778200
15	2020-08-12	22.489999771118164	22.790000915527344	22.360000610351562	22.520000457763672	22.015121459960938	3952400
16	2020-08-13	22.450000762939453	23.5	22.219999313354492	22.969999313354492	22.45503044128418	8973700
17	2020-08-14	23.18000030517578	23.299999237060547	22.799999237060547	22.920000076293945	22.406150817871094	5764300
18	2020-08-17	22.940000534057617	23.170000076293945	22.670000076293945	22.799999237060547	22.288841247558594	5007000
19	2020-08-18	22.920000076293945	23.049999237060547	22.709999084472656	22.850000381469727	22.337722778320312	4019100
20	2020-08-19	22.93000030517578	23.729999542236328	22.559999465942383	22.690000534057617	22.18130874633789	6626600
21	2020-08-20	22.639999389648438	22.770000457763672	22.329999923706055	22.649999618530273	22.14220428466797	4875400
22	2020-08-21	22.649999618530273	22.690000534057617	22.270000457763672	22.59000015258789	22.206100463867188	4520200
23	2020-08-24	22.739999771118164	23.5	22.559999465942383	23.459999084472656	23.06131362915039	6278900
24	2020-08-25	23.360000610351562	23.600000381469727	23.15999984741211	23.489999771118164	23.09080696105957	3837400
25	2020-08-26	23.549999237060547	24.399999618530273	23.530000686645508	24.209999084472656	23.798566818237305	5437100
26	2020-08-27	24.209999084472656	24.299999237060547	23.739999771118164	24.170000076293945	23.759248733520508	4006800
27	2020-08-28	24.190000534057617	24.299999237060547	23.850000381469727	24.049999237060547	23.64128875732422	4344900
28	2020-08-31	23.6299991607666	24.149999618530273	23.479999542236328	23.520000457763672	23.120296478271484	7471900
29	2020-09-01	23.610000610351562	24.059999465942383	23.450000762939453	23.81999969482422	23.415197372436523	4679800
30	2020-09-02	23.920000076293945	24.149999618530273	23.559999465942383	24.110000610351562	23.70026969909668	3823100
31	2020-09-03	23.969999313354492	23.969999313354492	22.6299991607666	22.90999984741211	22.520660400390625	4607900
32	2020-09-04	22.739999771118164	23.68000030517578	21.959999084472656	23.389999389648438	22.992504119873047	7106700
33	2020-09-08	22.809999465942383	23.139999389648438	22.56999969482422	22.59000015258789	22.206100463867188	5073500
34	2020-09-09	22.989999771118164	23.40999984741211	22.850000381469727	23.049999237060547	22.658281326293945	3634800
35	2020-09-10	22.979999542236328	23.350000381469727	22.420000076293945	22.469999313354492	22.088138580322266	3363800
36	2020-09-11	20.920000076293945	21.3799991607666	20.719999313354492	21.1299991607666	20.770910263061523	32710600
37	2020-09-14	21.350000381469727	21.450000762939453	21.030000686645508	21.260000228881836	20.898700714111328	8225200
38	2020-09-15	21.420000076293945	21.6299991607666	21.030000686645508	21.229999542236328	20.869213104248047	7338600
39	2020-09-16	21.34000015258789	21.440000534057617	20.979999542236328	21.110000610351562	20.751253128051758	5734000
40	2020-09-17	20.809999465942383	20.93000030517578	20.520000457763672	20.8799991607666	20.525157928466797	7057600
41	2020-09-18	20.90999984741211	21.06999969482422	20.59000015258789	20.8700008392334	20.515331268310547	15335200
42	2020-09-21	20.6299991607666	20.90999984741211	20.229999542236328	20.59000015258789	20.240087509155273	5747300
43	2020-09-22	20.68000030517578	21.059999465942383	20.549999237060547	21.010000228881836	20.652950286865234	5117500
44	2020-09-23	21.0	21.110000610351562	20.309999465942383	20.329999923706055	19.984506607055664	4262200
45	2020-09-24	20.290000915527344	20.729999542236328	20.149999618530273	20.459999084472656	20.11229705810547	4429300
46	2020-09-25	20.459999084472656	20.940000534057617	20.420000076293945	20.899999618530273	20.544818878173828	4219500
47	2020-09-28	21.100000381469727	21.18000030517578	20.850000381469727	21.06999969482422	20.711931228637695	3690000
48	2020-09-29	21.020000457763672	21.059999465942383	20.81999969482422	20.860000610351562	20.50550079345703	4615300
49	2020-09-30	20.84000015258789	21.079999923706055	20.68000030517578	20.84000015258789	20.48583984375	4690900
50	2020-10-01	21.030000686645508	21.030000686645508	20.549999237060547	20.709999084472656	20.358047485351562	5688700
51	2020-10-02	20.450000762939453	20.770000457763672	20.399999618530273	20.559999465942383	20.210599899291992	4614300
52	2020-10-05	20.760000228881836	21.540000915527344	20.6200008392334	21.520000457763672	21.154285430908203	4040000
53	2020-10-06	21.399999618530273	21.920000076293945	21.200000762939453	21.200000762939453	20.839723587036133	4608300
54	2020-10-07	21.270000457763672	21.3799991607666	20.940000534057617	20.959999084472656	20.60379981994629	4527100
55	2020-10-08	21.200000762939453	21.25	20.780000686645508	20.90999984741211	20.554651260375977	5869000
56	2020-10-09	21.290000915527344	21.360000610351562	20.93000030517578	20.989999771118164	20.633289337158203	3623000
57	2020-10-12	21.309999465942383	21.440000534057617	21.059999465942383	21.270000457763672	20.908533096313477	4440600
58	2020-10-13	21.3799991607666	21.399999618530273	20.920000076293945	21.299999237060547	20.938020706176758	5057700
59	2020-10-14	21.3799991607666	21.65999984741211	21.25	21.56999969482422	21.203433990478516	3479300
60	2020-10-15	21.309999465942383	21.350000381469727	20.899999618530273	21.100000381469727	20.741422653198242	4344300
61	2020-10-16	21.1299991607666	21.299999237060547	20.940000534057617	21.100000381469727	20.741422653198242	4053400
62	2020-10-19	21.219999313354492	21.31999969482422	20.579999923706055	20.700000762939453	20.34821891784668	4163700
63	2020-10-20	20.790000915527344	20.959999084472656	20.639999389648438	20.690000534057617	20.338390350341797	2616300
64	2020-10-21	20.59000015258789	20.940000534057617	20.510000228881836	20.809999465942383	20.456348419189453	5353300
65	2020-10-22	20.770000457763672	20.770000457763672	20.450000762939453	20.649999618530273	20.299070358276367	4431600
66	2020-10-23	20.75	20.850000381469727	20.600000381469727	20.84000015258789	20.48583984375	3616400
67	2020-10-26	20.6299991607666	20.739999771118164	20.350000381469727	20.6200008392334	20.26957893371582	3555600
68	2020-10-27	20.760000228881836	20.979999542236328	20.6299991607666	20.799999237060547	20.446517944335938	2761500
69	2020-10-28	20.600000381469727	20.700000762939453	20.260000228881836	20.420000076293945	20.07297706604004	4580300
70	2020-10-29	20.3799991607666	20.760000228881836	20.15999984741211	20.610000610351562	20.259748458862305	3945600
71	2020-10-30	20.329999923706055	20.760000228881836	20.049999237060547	20.56999969482422	20.220428466796875	7071900
72	2020-11-02	20.6299991607666	21.010000228881836	20.530000686645508	20.940000534057617	20.584142684936523	3736500
73	2020-11-03	21.06999969482422	21.6299991607666	21.020000457763672	21.56999969482422	21.203433990478516	4233100
74	2020-11-04	21.549999237060547	22.3700008392334	21.5	21.979999542236328	21.60646629333496	7409500
75	2020-11-05	22.290000915527344	22.479999542236328	21.959999084472656	22.020000457763672	21.645788192749023	5636700
76	2020-11-06	21.5	21.56999969482422	20.219999313354492	20.389999389648438	20.043487548828125	12282600
77	2020-11-09	20.420000076293945	20.65999984741211	19.40999984741211	19.459999084472656	19.129291534423828	10760100
78	2020-11-10	19.450000762939453	19.770000457763672	19.209999084472656	19.350000381469727	19.021163940429688	7329000
79	2020-11-11	19.5	20.260000228881836	19.15999984741211	20.09000015258789	19.748586654663086	9624500
80	2020-11-12	20.149999618530273	20.18000030517578	19.440000534057617	19.549999237060547	19.217761993408203	5548900
81	2020-11-13	19.65999984741211	19.93000030517578	19.6200008392334	19.799999237060547	19.46351432800293	4083400
82	2020-11-16	19.860000610351562	19.93000030517578	19.09000015258789	19.139999389648438	18.814729690551758	9013600
83	2020-11-17	19.309999465942383	19.309999465942383	18.559999465942383	18.889999389648438	18.568979263305664	9379200
84	2020-11-18	18.920000076293945	19.18000030517578	18.760000228881836	18.84000015258789	18.519826889038086	6648000
85	2020-11-19	18.93000030517578	18.93000030517578	18.59000015258789	18.670000076293945	18.35271644592285	6313500
86	2020-11-20	18.549999237060547	18.6299991607666	18.239999771118164	18.270000457763672	18.080568313598633	8644300
87	2020-11-23	18.350000381469727	18.469999313354492	18.219999313354492	18.290000915527344	18.10036277770996	6762200
88	2020-11-24	18.350000381469727	18.350000381469727	18.149999618530273	18.219999313354492	18.031085968017578	6401200
89	2020-11-25	18.290000915527344	18.299999237060547	17.979999542236328	18.18000030517578	17.99150276184082	9765900
90	2020-11-27	18.3799991607666	18.399999618530273	18.079999923706055	18.110000610351562	17.92222785949707	4480200
91	2020-11-30	18.200000762939453	18.389999389648438	18.0	18.229999542236328	18.040983200073242	14398400
92	2020-12-01	18.290000915527344	18.540000915527344	18.110000610351562	18.229999542236328	18.040983200073242	7789200
93	2020-12-02	18.219999313354492	18.729999542236328	18.170000076293945	18.59000015258789	18.39725112915039	8644400
94	2020-12-03	18.6299991607666	19.270000457763672	18.56999969482422	19.100000381469727	18.90196418762207	7445800
95	2020-12-04	19.1299991607666	19.290000915527344	18.979999542236328	19.270000457763672	19.070199966430664	5377300
96	2020-12-07	19.219999313354492	19.850000381469727	19.18000030517578	19.709999084472656	19.505638122558594	7751200
97	2020-12-08	19.799999237060547	19.850000381469727	19.239999771118164	19.290000915527344	19.08999252319336	7482400
98	2020-12-09	19.229999542236328	19.520000457763672	19.06999969482422	19.489999771118164	19.287918090820312	5864700
99	2020-12-10	19.450000762939453	19.559999465942383	19.190000534057617	19.520000457763672	19.317607879638672	4135200
100	2020-12-11	19.459999084472656	19.729999542236328	19.280000686645508	19.59000015258789	19.386882781982422	5417200
101	2020-12-14	19.559999465942383	19.959999084472656	19.530000686645508	19.8700008392334	19.663978576660156	5622200
102	2020-12-15	20.0	20.0	19.729999542236328	19.959999084472656	19.75304412841797	4093600
103	2020-12-16	20.049999237060547	20.459999084472656	20.020000457763672	20.3799991607666	20.168691635131836	6467300
104	2020-12-17	20.5	20.639999389648438	20.350000381469727	20.559999465942383	20.346824645996094	3622800
105	2020-12-18	20.65999984741211	21.329999923706055	20.600000381469727	21.239999771118164	21.019773483276367	14972900
106	2020-12-21	20.84000015258789	21.1200008392334	20.600000381469727	20.979999542236328	20.762470245361328	7376100
107	2020-12-22	21.110000610351562	21.469999313354492	21.059999465942383	21.34000015258789	21.118738174438477	4634500
108	2020-12-23	21.350000381469727	21.420000076293945	20.940000534057617	20.959999084472656	20.742677688598633	4408700
109	2020-12-24	21.040000915527344	21.110000610351562	20.899999618530273	21.040000915527344	20.821847915649414	1495500
110	2020-12-28	21.25	21.270000457763672	20.899999618530273	21.020000457763672	20.80205535888672	7152100
111	2020-12-29	20.899999618530273	21.09000015258789	20.639999389648438	20.829999923706055	20.61402702331543	4019500
112	2020-12-30	20.90999984741211	21.049999237060547	20.739999771118164	20.75	20.534854888916016	2693400
113	2020-12-31	20.75	20.829999923706055	20.6299991607666	20.780000686645508	20.564544677734375	3365400
114	2021-01-04	20.93000030517578	20.940000534057617	20.3700008392334	20.770000457763672	20.55464744567871	6064800
115	2021-01-05	20.860000610351562	21.0	20.579999923706055	20.969999313354492	20.752573013305664	4930900
116	2021-01-06	20.579999923706055	21.309999465942383	20.530000686645508	20.920000076293945	20.70309066772461	6688200
117	2021-01-07	21.020000457763672	21.219999313354492	20.81999969482422	21.1200008392334	20.901020050048828	6612400
118	2021-01-08	21.239999771118164	21.25	20.6299991607666	21.040000915527344	20.821847915649414	4682700
119	2021-01-11	20.989999771118164	21.239999771118164	20.84000015258789	21.030000686645508	20.811952590942383	7179800
120	2021-01-12	21.040000915527344	21.3700008392334	20.940000534057617	21.34000015258789	21.118738174438477	4392600
121	2021-01-13	21.399999618530273	21.469999313354492	20.799999237060547	20.8700008392334	20.65361213684082	5314500
122	2021-01-14	20.809999465942383	20.8700008392334	20.229999542236328	20.34000015258789	20.129104614257812	7574400
123	2021-01-15	20.309999465942383	20.780000686645508	20.170000076293945	20.450000762939453	20.237964630126953	9183200
124	2021-01-19	20.59000015258789	21.030000686645508	20.43000030517578	20.780000686645508	20.564544677734375	7029700
125	2021-01-20	20.920000076293945	20.959999084472656	20.579999923706055	20.90999984741211	20.693195343017578	4945600
126	2021-01-21	20.940000534057617	21.09000015258789	20.540000915527344	20.6200008392334	20.406204223632812	5134100
127	2021-01-22	20.6200008392334	20.850000381469727	20.510000228881836	20.670000076293945	20.455684661865234	5047900
128	2021-01-25	20.8799991607666	20.889999389648438	20.389999389648438	20.65999984741211	20.44578742980957	4696600
129	2021-01-26	20.799999237060547	21.0	20.549999237060547	20.950000762939453	20.7327823638916	4502600
130	2021-01-27	20.700000762939453	21.079999923706055	20.6299991607666	20.809999465942383	20.59423065185547	7300200
131	2021-01-28	20.719999313354492	21.479999542236328	20.690000534057617	21.299999237060547	21.079151153564453	5354600
132	2021-01-29	21.15999984741211	21.200000762939453	20.799999237060547	21.06999969482422	20.851537704467773	5936100
133	2021-02-01	21.200000762939453	21.65999984741211	21.06999969482422	21.440000534057617	21.217700958251953	5388100
134	2021-02-02	21.59000015258789	22.010000228881836	21.510000228881836	21.860000610351562	21.633346557617188	4545100
135	2021-02-03	21.93000030517578	22.0	21.520000457763672	21.6299991607666	21.405731201171875	4783600
136	2021-02-04	21.760000228881836	21.809999465942383	21.030000686645508	21.440000534057617	21.217700958251953	7362400
137	2021-02-05	21.18000030517578	21.780000686645508	20.790000915527344	21.06999969482422	20.851537704467773	9331900
138	2021-02-08	21.200000762939453	21.200000762939453	20.520000457763672	20.559999465942383	20.346824645996094	6433800
139	2021-02-09	20.579999923706055	22.059999465942383	20.479999542236328	22.040000915527344	21.811479568481445	8233100
140	2021-02-10	22.110000610351562	22.15999984741211	21.479999542236328	21.649999618530273	21.42552375793457	5825300
141	2021-02-11	21.729999542236328	21.790000915527344	21.209999084472656	21.290000915527344	21.069257736206055	5275100
142	2021-02-12	21.329999923706055	21.479999542236328	21.079999923706055	21.469999313354492	21.24738883972168	2925900
143	2021-02-16	21.5	21.540000915527344	21.100000381469727	21.389999389648438	21.168216705322266	3561400
144	2021-02-17	21.350000381469727	21.5	21.049999237060547	21.149999618530273	20.930706024169922	4123300
145	2021-02-18	20.979999542236328	21.139999389648438	20.68000030517578	20.84000015258789	20.62392234802246	5657900
146	2021-02-19	20.940000534057617	20.950000762939453	20.399999618530273	20.459999084472656	20.37004280090332	7063000
147	2021-02-22	20.420000076293945	20.739999771118164	20.25	20.510000228881836	20.419822692871094	10150500
148	2021-02-23	20.389999389648438	20.399999618530273	19.780000686645508	19.829999923706055	19.742813110351562	7124800
149	2021-02-24	19.799999237060547	20.739999771118164	19.709999084472656	20.549999237060547	20.459646224975586	7332100
150	2021-02-25	20.549999237060547	20.65999984741211	20.209999084472656	20.229999542236328	20.141054153442383	4081600
151	2021-02-26	20.200000762939453	20.329999923706055	19.40999984741211	19.510000228881836	19.424219131469727	11889000
152	2021-03-01	19.799999237060547	19.809999465942383	19.450000762939453	19.65999984741211	19.57356071472168	8024400
153	2021-03-02	19.760000228881836	20.1299991607666	19.420000076293945	19.940000534057617	19.85232925415039	7697600
154	2021-03-03	19.84000015258789	20.110000610351562	19.700000762939453	19.989999771118164	19.902109146118164	5990000
155	2021-03-04	19.989999771118164	20.389999389648438	19.889999389648438	20.100000381469727	20.011625289916992	6178300
156	2021-03-05	20.100000381469727	20.260000228881836	19.8799991607666	20.190000534057617	20.10123062133789	5259400
157	2021-03-08	20.200000762939453	21.770000457763672	20.079999923706055	20.969999313354492	20.87779998779297	12398800
158	2021-03-09	21.079999923706055	21.829999923706055	20.979999542236328	21.530000686645508	21.435338973999023	6189900
159	2021-03-10	21.610000610351562	21.690000534057617	20.989999771118164	21.010000228881836	20.917625427246094	5145200
160	2021-03-11	21.190000534057617	21.68000030517578	21.030000686645508	21.399999618530273	21.305910110473633	4414300
161	2021-03-12	21.299999237060547	21.59000015258789	21.170000076293945	21.479999542236328	21.385557174682617	2626400
162	2021-03-15	21.530000686645508	21.610000610351562	21.3799991607666	21.56999969482422	21.475162506103516	2569800
163	2021-03-16	21.670000076293945	21.719999313354492	21.200000762939453	21.280000686645508	21.186437606811523	3290500
164	2021-03-17	21.139999389648438	21.510000228881836	20.989999771118164	21.399999618530273	21.305910110473633	5185400
165	2021-03-18	21.049999237060547	21.600000381469727	21.049999237060547	21.18000030517578	21.086877822875977	3649300
166	2021-03-19	21.260000228881836	21.360000610351562	20.969999313354492	21.1200008392334	21.027141571044922	7444700
167	2021-03-22	21.149999618530273	21.489999771118164	21.100000381469727	21.309999465942383	21.216304779052734	3494900
168	2021-03-23	21.420000076293945	21.829999923706055	21.170000076293945	21.3799991607666	21.28599739074707	3724000
169	2021-03-24	21.329999923706055	21.350000381469727	21.059999465942383	21.059999465942383	20.967403411865234	2733100
170	2021-03-25	21.010000228881836	21.239999771118164	20.899999618530273	21.049999237060547	20.957447052001953	3932200
171	2021-03-26	21.030000686645508	21.639999389648438	20.969999313354492	21.610000610351562	21.51498794555664	2913500
172	2021-03-29	21.510000228881836	21.8700008392334	21.350000381469727	21.719999313354492	21.624502182006836	3806900
173	2021-03-30	21.65999984741211	21.68000030517578	21.030000686645508	21.100000381469727	21.00722885131836	4289600
174	2021-03-31	21.100000381469727	21.549999237060547	20.979999542236328	21.260000228881836	21.16652488708496	4819800
175	2021-04-01	21.420000076293945	21.75	21.350000381469727	21.420000076293945	21.325822830200195	3118400
176	2021-04-05	21.56999969482422	22.1299991607666	21.479999542236328	22.100000381469727	22.002832412719727	5170000
177	2021-04-06	22.1200008392334	22.149999618530273	21.889999389648438	21.950000762939453	21.853492736816406	3163100
178	2021-04-07	21.93000030517578	22.030000686645508	21.700000762939453	21.75	21.65437126159668	2840600
179	2021-04-08	21.809999465942383	22.1299991607666	21.65999984741211	22.09000015258789	21.992876052856445	3423600
180	2021-04-09	22.030000686645508	22.06999969482422	21.700000762939453	21.93000030517578	21.833580017089844	2541300
181	2021-04-12	21.790000915527344	22.260000228881836	21.729999542236328	22.200000762939453	22.102394104003906	3770700
182	2021-04-13	21.690000534057617	21.950000762939453	21.309999465942383	21.540000915527344	21.445295333862305	5766200
183	2021-04-14	21.299999237060547	21.709999084472656	21.040000915527344	21.1299991607666	21.03709602355957	6103100
184	2021-04-15	20.81999969482422	21.670000076293945	20.690000534057617	21.459999084472656	21.365644454956055	5988200
185	2021-04-16	21.510000228881836	21.850000381469727	21.420000076293945	21.6200008392334	21.524944305419922	4513100
186	2021-04-19	21.540000915527344	21.809999465942383	21.489999771118164	21.799999237060547	21.704151153564453	2814300
187	2021-04-20	21.889999389648438	22.040000915527344	21.579999923706055	21.81999969482422	21.724061965942383	3596600
188	2021-04-21	21.959999084472656	22.040000915527344	21.649999618530273	22.010000228881836	21.91322898864746	2507200
189	2021-04-22	22.049999237060547	22.229999542236328	21.899999618530273	22.0	21.90327262878418	2560900
190	2021-04-23	22.100000381469727	22.299999237060547	21.940000534057617	22.25	22.152172088623047	3599900
191	2021-04-26	22.34000015258789	22.690000534057617	22.229999542236328	22.610000610351562	22.510589599609375	3241700
192	2021-04-27	22.600000381469727	22.780000686645508	22.399999618530273	22.479999542236328	22.381160736083984	3278100
193	2021-04-28	22.479999542236328	22.520000457763672	22.09000015258789	22.139999389648438	22.04265594482422	3097600
194	2021-04-29	22.299999237060547	22.3799991607666	21.889999389648438	22.0	21.90327262878418	2881500
195	2021-04-30	21.940000534057617	21.969999313354492	21.59000015258789	21.610000610351562	21.51498794555664	4565400
196	2021-05-03	21.65999984741211	21.850000381469727	21.489999771118164	21.6200008392334	21.524944305419922	4842000
197	2021-05-04	21.579999923706055	21.729999542236328	21.270000457763672	21.459999084472656	21.365644454956055	3578200
198	2021-05-05	21.350000381469727	21.530000686645508	21.149999618530273	21.239999771118164	21.1466121673584	6452300
199	2021-05-06	21.34000015258789	21.350000381469727	20.739999771118164	20.81999969482422	20.72846031188965	6295400
200	2021-05-07	20.8799991607666	21.309999465942383	20.8799991607666	21.100000381469727	21.00722885131836	7731600
201	2021-05-10	21.049999237060547	21.299999237060547	21.010000228881836	21.079999923706055	20.987316131591797	4506800
202	2021-05-11	21.780000686645508	23.360000610351562	21.610000610351562	23.350000381469727	23.247337341308594	11341800
203	2021-05-12	23.969999313354492	25.239999771118164	23.829999923706055	25.030000686645508	24.919950485229492	20145700
204	2021-05-13	25.280000686645508	25.729999542236328	25.139999389648438	25.3700008392334	25.258455276489258	9677500
205	2021-05-14	25.479999542236328	26.190000534057617	25.1200008392334	26.09000015258789	25.97528839111328	13136900
206	2021-05-17	25.989999771118164	26.530000686645508	25.950000762939453	26.110000610351562	25.995201110839844	12358900
207	2021-05-18	26.06999969482422	26.790000915527344	26.06999969482422	26.489999771118164	26.3735294342041	9315000
208	2021-05-19	26.15999984741211	26.399999618530273	26.049999237060547	26.3799991607666	26.264013290405273	5148400
209	2021-05-20	26.3799991607666	26.850000381469727	26.360000610351562	26.68000030517578	26.562694549560547	4611600
210	2021-05-21	26.799999237060547	27.06999969482422	26.549999237060547	26.719999313354492	26.60251808166504	6242400
211	2021-05-24	26.719999313354492	27.549999237060547	26.709999084472656	27.5	27.37908935546875	6293900
212	2021-05-25	27.540000915527344	27.75	27.1299991607666	27.229999542236328	27.11027717590332	7807500
213	2021-05-26	27.270000457763672	27.889999389648438	27.09000015258789	27.6299991607666	27.50851821899414	5424400
214	2021-05-27	27.969999313354492	28.15999984741211	27.549999237060547	27.649999618530273	27.52842903137207	9584700
215	2021-05-28	27.770000457763672	28.049999237060547	27.530000686645508	27.65999984741211	27.53838539123535	3726900
216	2021-06-01	27.860000610351562	28.059999465942383	27.610000610351562	27.889999389648438	27.76737403869629	4157200
217	2021-06-02	28.239999771118164	28.610000610351562	27.799999237060547	28.489999771118164	28.364736557006836	7322800
218	2021-06-03	28.079999923706055	28.309999465942383	27.6200008392334	28.059999465942383	27.936626434326172	4224400
219	2021-06-04	28.270000457763672	28.479999542236328	28.06999969482422	28.450000762939453	28.324913024902344	3346000
220	2021-06-07	28.450000762939453	28.579999923706055	28.1200008392334	28.43000030517578	28.30500030517578	4007900
221	2021-06-08	28.34000015258789	28.540000915527344	28.139999389648438	28.260000228881836	28.260000228881836	4631400
222	2021-06-09	28.420000076293945	28.860000610351562	28.309999465942383	28.600000381469727	28.600000381469727	5512600
223	2021-06-10	28.709999084472656	28.920000076293945	28.459999084472656	28.670000076293945	28.670000076293945	6360500
224	2021-06-11	28.709999084472656	28.75	28.399999618530273	28.59000015258789	28.59000015258789	3623700
225	2021-06-14	28.670000076293945	28.700000762939453	28.18000030517578	28.450000762939453	28.450000762939453	4896800
226	2021-06-15	28.5	28.600000381469727	27.899999618530273	28.0	28.0	3608800
227	2021-06-16	27.860000610351562	28.110000610351562	27.530000686645508	27.760000228881836	27.760000228881836	3814300
228	2021-06-17	27.709999084472656	27.829999923706055	27.34000015258789	27.520000457763672	27.520000457763672	5541000
229	2021-06-18	27.350000381469727	27.459999084472656	26.639999389648438	26.81999969482422	26.81999969482422	11454400
230	2021-06-21	27.049999237060547	27.389999389648438	26.829999923706055	27.3700008392334	27.3700008392334	3609600
231	2021-06-22	27.3799991607666	27.3799991607666	26.950000762939453	27.1200008392334	27.1200008392334	2542000
232	2021-06-23	26.940000534057617	27.43000030517578	26.940000534057617	27.229999542236328	27.229999542236328	5333200
233	2021-06-24	27.350000381469727	27.600000381469727	27.079999923706055	27.360000610351562	27.360000610351562	3584600
234	2021-06-25	27.270000457763672	27.360000610351562	26.780000686645508	26.979999542236328	26.979999542236328	15374000
235	2021-06-28	26.90999984741211	27.139999389648438	26.729999542236328	27.040000915527344	27.040000915527344	4700300
236	2021-06-29	27.149999618530273	27.510000228881836	27.020000457763672	27.389999389648438	27.389999389648438	3173300
237	2021-06-30	27.3799991607666	27.469999313354492	27.110000610351562	27.219999313354492	27.219999313354492	3034200
238	2021-07-01	27.25	27.489999771118164	27.15999984741211	27.190000534057617	27.190000534057617	2414200
239	2021-07-02	27.209999084472656	27.420000076293945	27.1299991607666	27.200000762939453	27.200000762939453	2607000
240	2021-07-06	27.309999465942383	27.93000030517578	27.219999313354492	27.729999542236328	27.729999542236328	5311100
241	2021-07-07	27.75	28.079999923706055	27.520000457763672	27.84000015258789	27.84000015258789	4080600
242	2021-07-08	27.510000228881836	27.719999313354492	27.1299991607666	27.209999084472656	27.209999084472656	2916400
243	2021-07-09	27.3700008392334	27.719999313354492	27.25	27.65999984741211	27.65999984741211	3519300
244	2021-07-12	27.610000610351562	27.700000762939453	27.270000457763672	27.299999237060547	27.299999237060547	2395500
245	2021-07-13	27.329999923706055	27.510000228881836	27.139999389648438	27.200000762939453	27.200000762939453	2425100
246	2021-07-14	27.34000015258789	28.68000030517578	26.079999923706055	26.90999984741211	26.90999984741211	8456000
247	2021-07-15	26.170000076293945	26.59000015258789	25.399999618530273	25.860000610351562	25.860000610351562	10485000
248	2021-07-16	25.989999771118164	26.34000015258789	25.969999313354492	26.010000228881836	26.010000228881836	5147500
249	2021-07-19	25.90999984741211	26.25	25.860000610351562	26.040000915527344	26.040000915527344	3557400
250	2021-07-20	26.100000381469727	26.18000030517578	25.739999771118164	25.809999465942383	25.809999465942383	4061800
251	2021-07-21	25.709999084472656	25.809999465942383	25.389999389648438	25.59000015258789	25.59000015258789	4542900
252	2021-07-22	25.68000030517578	25.920000076293945	25.0	25.709999084472656	25.709999084472656	8662300
253	2021-07-23	25.899999618530273	25.950000762939453	25.489999771118164	25.780000686645508	25.780000686645508	2333900
254	2021-07-26	25.799999237060547	25.93000030517578	25.6299991607666	25.68000030517578	25.68000030517578	2079400
255	2021-07-27	25.729999542236328	25.799999237060547	25.270000457763672	25.479999542236328	25.479999542236328	3000800
256	2021-07-28	25.360000610351562	25.690000534057617	24.850000381469727	25.270000457763672	25.270000457763672	3830400
257	2021-07-29	25.059999465942383	25.329999923706055	24.600000381469727	24.6200008392334	24.6200008392334	5917700
258	2021-07-30	24.610000610351562	24.90999984741211	24.540000915527344	24.81999969482422	24.81999969482422	4598700
259	2021-08-02	24.81999969482422	24.8700008392334	24.59000015258789	24.600000381469727	24.600000381469727	2517500
260	2021-08-03	24.639999389648438	24.950000762939453	24.399999618530273	24.5	24.5	3187000
261	2021-08-04	24.530000686645508	24.530000686645508	24.010000228881836	24.219999313354492	24.219999313354492	4262700
262	2021-08-05	24.309999465942383	24.40999984741211	23.670000076293945	23.989999771118164	23.989999771118164	6192500
263	2021-08-06	23.889999389648438	24.229999542236328	23.81999969482422	23.989999771118164	23.989999771118164	3229500
264	2021-08-09	23.989999771118164	24.290000915527344	23.790000915527344	23.889999389648438	23.889999389648438	3438100
265	2021-08-10	24.0	24.34000015258789	23.809999465942383	24.149999618530273	24.149999618530273	3521300
266	2021-08-11	25.559999465942383	26.579999923706055	25.5	26.25	26.25	14530600
267	2021-08-12	25.959999084472656	26.729999542236328	25.90999984741211	26.09000015258789	26.09000015258789	9041800
268	2021-08-13	26.09000015258789	26.420000076293945	25.93000030517578	26.290000915527344	26.290000915527344	4477600
269	2021-08-16	26.229999542236328	26.34000015258789	25.809999465942383	25.8799991607666	25.8799991607666	4242500
270	2021-08-17	25.709999084472656	26.040000915527344	25.600000381469727	25.959999084472656	25.959999084472656	3647900
271	2021-08-18	25.799999237060547	25.889999389648438	25.639999389648438	25.709999084472656	25.709999084472656	5129700
272	2021-08-19	25.700000762939453	26.030000686645508	25.520000457763672	25.829999923706055	25.829999923706055	3569300
273	2021-08-20	25.6200008392334	25.84000015258789	25.510000228881836	25.75	25.75	5771100
274	2021-08-23	25.639999389648438	26.170000076293945	25.639999389648438	25.969999313354492	25.969999313354492	4675900
275	2021-08-24	25.969999313354492	26.5	25.8700008392334	26.450000762939453	26.450000762939453	5417800
276	2021-08-25	26.770000457763672	26.959999084472656	26.329999923706055	26.700000762939453	26.700000762939453	4466500
277	2021-08-26	26.639999389648438	27.0	26.510000228881836	26.709999084472656	26.709999084472656	4059100
278	2021-08-27	26.809999465942383	26.850000381469727	26.43000030517578	26.780000686645508	26.780000686645508	2772000
279	2021-08-30	26.8700008392334	26.889999389648438	26.610000610351562	26.790000915527344	26.790000915527344	1909700
280	2021-08-31	26.8799991607666	26.920000076293945	26.479999542236328	26.559999465942383	26.559999465942383	4953700
281	2021-09-01	26.649999618530273	26.809999465942383	26.309999465942383	26.75	26.75	3209800
282	2021-09-02	26.719999313354492	27.15999984741211	26.579999923706055	27.149999618530273	27.149999618530273	3928300
283	2021-09-03	27.100000381469727	27.459999084472656	27.010000228881836	27.280000686645508	27.280000686645508	3247400
284	2021-09-07	27.290000915527344	27.350000381469727	26.889999389648438	27.1200008392334	27.1200008392334	3795500
285	2021-09-08	27.040000915527344	27.520000457763672	26.93000030517578	27.420000076293945	27.420000076293945	7503500
286	2021-09-09	27.520000457763672	28.260000228881836	27.25	27.3799991607666	27.3799991607666	8071300
287	2021-09-10	27.3799991607666	27.469999313354492	27.100000381469727	27.260000228881836	27.260000228881836	4528900
288	2021-09-13	27.459999084472656	27.459999084472656	26.510000228881836	26.610000610351562	26.610000610351562	4394400
289	2021-09-14	26.6200008392334	26.68000030517578	26.09000015258789	26.18000030517578	26.18000030517578	3650500
290	2021-09-15	26.209999084472656	26.34000015258789	26.040000915527344	26.25	26.25	2883200
291	2021-09-16	26.110000610351562	26.299999237060547	25.8799991607666	25.920000076293945	25.920000076293945	3185200
292	2021-09-17	25.790000915527344	25.950000762939453	25.639999389648438	25.690000534057617	25.690000534057617	5336000
293	2021-09-20	25.350000381469727	25.84000015258789	25.020000457763672	25.229999542236328	25.229999542236328	5551600
294	2021-09-21	25.389999389648438	25.479999542236328	24.959999084472656	24.979999542236328	24.979999542236328	3177900
295	2021-09-22	25.0	25.239999771118164	24.75	24.940000534057617	24.940000534057617	3068300
296	2021-09-23	24.950000762939453	25.809999465942383	24.899999618530273	25.75	25.75	3964500
297	2021-09-24	25.5	25.899999618530273	25.399999618530273	25.81999969482422	25.81999969482422	2830200
298	2021-09-27	25.760000228881836	25.93000030517578	25.489999771118164	25.809999465942383	25.809999465942383	1912100
299	2021-09-28	25.75	25.8799991607666	25.510000228881836	25.639999389648438	25.639999389648438	2153900
300	2021-09-29	25.690000534057617	25.889999389648438	25.40999984741211	25.549999237060547	25.549999237060547	1773800
301	2021-09-30	25.6299991607666	25.670000076293945	25.239999771118164	25.299999237060547	25.299999237060547	2768100
302	2021-10-01	25.469999313354492	25.760000228881836	25.219999313354492	25.559999465942383	25.559999465942383	2203200
303	2021-10-04	25.459999084472656	25.469999313354492	24.799999237060547	25.040000915527344	25.040000915527344	4119600
304	2021-10-05	25.079999923706055	25.43000030517578	24.950000762939453	25.25	25.25	2914300
305	2021-10-06	25.139999389648438	25.31999969482422	24.899999618530273	25.25	25.25	2161800
306	2021-10-07	25.43000030517578	25.75	25.40999984741211	25.729999542236328	25.729999542236328	2152100
307	2021-10-08	25.809999465942383	25.950000762939453	25.610000610351562	25.670000076293945	25.670000076293945	1906900
308	2021-10-11	25.760000228881836	26.040000915527344	25.56999969482422	25.59000015258789	25.59000015258789	1881400
309	2021-10-12	25.770000457763672	25.770000457763672	25.219999313354492	25.3799991607666	25.3799991607666	3268900
310	2021-10-13	25.34000015258789	25.600000381469727	25.059999465942383	25.079999923706055	25.079999923706055	3907500
311	2021-10-14	25.350000381469727	25.5	25.06999969482422	25.290000915527344	25.290000915527344	2998000
312	2021-10-15	25.389999389648438	25.549999237060547	25.200000762939453	25.299999237060547	25.299999237060547	2004200
313	2021-10-18	25.15999984741211	25.780000686645508	25.149999618530273	25.719999313354492	25.719999313354492	2587700
314	2021-10-19	25.799999237060547	25.8799991607666	25.6200008392334	25.81999969482422	25.81999969482422	1911500
315	2021-10-20	25.940000534057617	26.170000076293945	25.690000534057617	26.1299991607666	26.1299991607666	1862000
316	2021-10-21	26.149999618530273	26.309999465942383	26.010000228881836	26.290000915527344	26.290000915527344	1756100
317	2021-10-22	26.309999465942383	26.690000534057617	26.260000228881836	26.670000076293945	26.670000076293945	2270100
318	2021-10-25	26.65999984741211	26.860000610351562	26.5	26.670000076293945	26.670000076293945	2325700
319	2021-10-26	26.760000228881836	26.770000457763672	26.350000381469727	26.350000381469727	26.350000381469727	2749200
320	2021-10-27	26.360000610351562	26.440000534057617	25.729999542236328	25.809999465942383	25.809999465942383	2346900
321	2021-10-28	25.889999389648438	26.3799991607666	25.8700008392334	25.979999542236328	25.979999542236328	2153000
322	2021-10-29	25.979999542236328	26.1299991607666	25.3700008392334	25.450000762939453	25.450000762939453	2736500
323	2021-11-01	25.489999771118164	25.68000030517578	25.280000686645508	25.350000381469727	25.350000381469727	2387100
324	2021-11-02	25.3700008392334	25.739999771118164	25.149999618530273	25.229999542236328	25.229999542236328	2961700
325	2021-11-03	25.360000610351562	25.469999313354492	25.209999084472656	25.3700008392334	25.3700008392334	2553700
326	2021-11-04	25.3700008392334	25.479999542236328	24.850000381469727	24.950000762939453	24.950000762939453	3567800
327	2021-11-05	25.649999618530273	26.149999618530273	24.350000381469727	24.770000457763672	24.770000457763672	7811000
328	2021-11-08	24.950000762939453	25.899999618530273	24.920000076293945	25.8799991607666	25.8799991607666	6150300
329	2021-11-09	25.979999542236328	26.260000228881836	25.010000228881836	25.110000610351562	25.110000610351562	4590100
330	2021-11-10	25.290000915527344	25.739999771118164	24.93000030517578	24.979999542236328	24.979999542236328	6870900
331	2021-11-11	25.149999618530273	25.239999771118164	24.829999923706055	25.030000686645508	25.030000686645508	4388200
332	2021-11-12	25.079999923706055	25.68000030517578	25.010000228881836	25.530000686645508	25.530000686645508	4310400
333	2021-11-15	25.299999237060547	25.34000015258789	24.440000534057617	25.149999618530273	25.149999618530273	12682100
334	2021-11-16	25.290000915527344	25.399999618530273	25.06999969482422	25.219999313354492	25.219999313354492	7033000
335	2021-11-17	25.200000762939453	25.3700008392334	24.920000076293945	24.950000762939453	24.950000762939453	4158200
336	2021-11-18	24.93000030517578	25.0	24.549999237060547	24.780000686645508	24.780000686645508	6707800
337	2021-11-19	24.790000915527344	25.040000915527344	24.510000228881836	25.0	25.0	3910200
338	2021-11-22	25.0	25.040000915527344	24.690000534057617	24.739999771118164	24.739999771118164	3955100
339	2021-11-23	24.719999313354492	24.799999237060547	24.3700008392334	24.75	24.75	3547600
340	2021-11-24	24.799999237060547	25.309999465942383	24.719999313354492	25.200000762939453	25.200000762939453	3317500
341	2021-11-26	24.889999389648438	25.260000228881836	24.81999969482422	24.989999771118164	24.989999771118164	2808700
342	2021-11-29	25.299999237060547	25.520000457763672	24.969999313354492	25.309999465942383	25.309999465942383	4090500
343	2021-11-30	25.280000686645508	25.420000076293945	24.700000762939453	24.850000381469727	24.850000381469727	7712700
344	2021-12-01	25.18000030517578	25.18000030517578	23.809999465942383	23.81999969482422	23.81999969482422	5167500
345	2021-12-02	23.799999237060547	24.270000457763672	23.770000457763672	24.09000015258789	24.09000015258789	4712500
346	2021-12-03	24.110000610351562	24.25	23.799999237060547	24.1299991607666	24.1299991607666	3263800