Volt/voltron/data/NLOK.csv

Date,Open,High,Low,Close,Adj Close,Volume
2020-07-24,21.059999465942383,21.059999465942383,20.31999969482422,20.389999389648438,19.932872772216797,3695300
2020-07-27,20.59000015258789,21.020000457763672,20.350000381469727,20.81999969482422,20.353233337402344,3203400
2020-07-28,20.709999084472656,20.889999389648438,20.399999618530273,20.56999969482422,20.108837127685547,4255100
2020-07-29,20.649999618530273,21.350000381469727,20.649999618530273,21.18000030517578,20.705163955688477,4048100
2020-07-30,20.90999984741211,21.260000228881836,20.6200008392334,21.1299991607666,20.656282424926758,2498400
2020-07-31,21.190000534057617,21.579999923706055,20.850000381469727,21.450000762939453,20.96910858154297,4073400
2020-08-03,21.440000534057617,21.989999771118164,21.229999542236328,21.959999084472656,21.467674255371094,7817200
2020-08-04,21.93000030517578,22.110000610351562,21.530000686645508,22.100000381469727,21.604536056518555,8864400
2020-08-05,22.170000076293945,22.170000076293945,21.81999969482422,21.899999618530273,21.409019470214844,7653800
2020-08-06,21.90999984741211,22.15999984741211,21.559999465942383,22.15999984741211,21.663188934326172,6753000
2020-08-07,23.040000915527344,23.65999984741211,22.530000686645508,23.360000610351562,22.836286544799805,12987800
2020-08-10,23.420000076293945,23.59000015258789,22.81999969482422,23.0,22.484357833862305,6873900
2020-08-11,22.90999984741211,22.989999771118164,22.260000228881836,22.3799991607666,21.878257751464844,6778200
2020-08-12,22.489999771118164,22.790000915527344,22.360000610351562,22.520000457763672,22.015121459960938,3952400
2020-08-13,22.450000762939453,23.5,22.219999313354492,22.969999313354492,22.45503044128418,8973700
2020-08-14,23.18000030517578,23.299999237060547,22.799999237060547,22.920000076293945,22.406150817871094,5764300
2020-08-17,22.940000534057617,23.170000076293945,22.670000076293945,22.799999237060547,22.288841247558594,5007000
2020-08-18,22.920000076293945,23.049999237060547,22.709999084472656,22.850000381469727,22.337722778320312,4019100
2020-08-19,22.93000030517578,23.729999542236328,22.559999465942383,22.690000534057617,22.18130874633789,6626600
2020-08-20,22.639999389648438,22.770000457763672,22.329999923706055,22.649999618530273,22.14220428466797,4875400
2020-08-21,22.649999618530273,22.690000534057617,22.270000457763672,22.59000015258789,22.206100463867188,4520200
2020-08-24,22.739999771118164,23.5,22.559999465942383,23.459999084472656,23.06131362915039,6278900
2020-08-25,23.360000610351562,23.600000381469727,23.15999984741211,23.489999771118164,23.09080696105957,3837400
2020-08-26,23.549999237060547,24.399999618530273,23.530000686645508,24.209999084472656,23.798566818237305,5437100
2020-08-27,24.209999084472656,24.299999237060547,23.739999771118164,24.170000076293945,23.759248733520508,4006800
2020-08-28,24.190000534057617,24.299999237060547,23.850000381469727,24.049999237060547,23.64128875732422,4344900
2020-08-31,23.6299991607666,24.149999618530273,23.479999542236328,23.520000457763672,23.120296478271484,7471900
2020-09-01,23.610000610351562,24.059999465942383,23.450000762939453,23.81999969482422,23.415197372436523,4679800
2020-09-02,23.920000076293945,24.149999618530273,23.559999465942383,24.110000610351562,23.70026969909668,3823100
2020-09-03,23.969999313354492,23.969999313354492,22.6299991607666,22.90999984741211,22.520660400390625,4607900
2020-09-04,22.739999771118164,23.68000030517578,21.959999084472656,23.389999389648438,22.992504119873047,7106700
2020-09-08,22.809999465942383,23.139999389648438,22.56999969482422,22.59000015258789,22.206100463867188,5073500
2020-09-09,22.989999771118164,23.40999984741211,22.850000381469727,23.049999237060547,22.658281326293945,3634800
2020-09-10,22.979999542236328,23.350000381469727,22.420000076293945,22.469999313354492,22.088138580322266,3363800
2020-09-11,20.920000076293945,21.3799991607666,20.719999313354492,21.1299991607666,20.770910263061523,32710600
2020-09-14,21.350000381469727,21.450000762939453,21.030000686645508,21.260000228881836,20.898700714111328,8225200
2020-09-15,21.420000076293945,21.6299991607666,21.030000686645508,21.229999542236328,20.869213104248047,7338600
2020-09-16,21.34000015258789,21.440000534057617,20.979999542236328,21.110000610351562,20.751253128051758,5734000
2020-09-17,20.809999465942383,20.93000030517578,20.520000457763672,20.8799991607666,20.525157928466797,7057600
2020-09-18,20.90999984741211,21.06999969482422,20.59000015258789,20.8700008392334,20.515331268310547,15335200
2020-09-21,20.6299991607666,20.90999984741211,20.229999542236328,20.59000015258789,20.240087509155273,5747300
2020-09-22,20.68000030517578,21.059999465942383,20.549999237060547,21.010000228881836,20.652950286865234,5117500
2020-09-23,21.0,21.110000610351562,20.309999465942383,20.329999923706055,19.984506607055664,4262200
2020-09-24,20.290000915527344,20.729999542236328,20.149999618530273,20.459999084472656,20.11229705810547,4429300
2020-09-25,20.459999084472656,20.940000534057617,20.420000076293945,20.899999618530273,20.544818878173828,4219500
2020-09-28,21.100000381469727,21.18000030517578,20.850000381469727,21.06999969482422,20.711931228637695,3690000
2020-09-29,21.020000457763672,21.059999465942383,20.81999969482422,20.860000610351562,20.50550079345703,4615300
2020-09-30,20.84000015258789,21.079999923706055,20.68000030517578,20.84000015258789,20.48583984375,4690900
2020-10-01,21.030000686645508,21.030000686645508,20.549999237060547,20.709999084472656,20.358047485351562,5688700
2020-10-02,20.450000762939453,20.770000457763672,20.399999618530273,20.559999465942383,20.210599899291992,4614300
2020-10-05,20.760000228881836,21.540000915527344,20.6200008392334,21.520000457763672,21.154285430908203,4040000
2020-10-06,21.399999618530273,21.920000076293945,21.200000762939453,21.200000762939453,20.839723587036133,4608300
2020-10-07,21.270000457763672,21.3799991607666,20.940000534057617,20.959999084472656,20.60379981994629,4527100
2020-10-08,21.200000762939453,21.25,20.780000686645508,20.90999984741211,20.554651260375977,5869000
2020-10-09,21.290000915527344,21.360000610351562,20.93000030517578,20.989999771118164,20.633289337158203,3623000
2020-10-12,21.309999465942383,21.440000534057617,21.059999465942383,21.270000457763672,20.908533096313477,4440600
2020-10-13,21.3799991607666,21.399999618530273,20.920000076293945,21.299999237060547,20.938020706176758,5057700
2020-10-14,21.3799991607666,21.65999984741211,21.25,21.56999969482422,21.203433990478516,3479300
2020-10-15,21.309999465942383,21.350000381469727,20.899999618530273,21.100000381469727,20.741422653198242,4344300
2020-10-16,21.1299991607666,21.299999237060547,20.940000534057617,21.100000381469727,20.741422653198242,4053400
2020-10-19,21.219999313354492,21.31999969482422,20.579999923706055,20.700000762939453,20.34821891784668,4163700
2020-10-20,20.790000915527344,20.959999084472656,20.639999389648438,20.690000534057617,20.338390350341797,2616300
2020-10-21,20.59000015258789,20.940000534057617,20.510000228881836,20.809999465942383,20.456348419189453,5353300
2020-10-22,20.770000457763672,20.770000457763672,20.450000762939453,20.649999618530273,20.299070358276367,4431600
2020-10-23,20.75,20.850000381469727,20.600000381469727,20.84000015258789,20.48583984375,3616400
2020-10-26,20.6299991607666,20.739999771118164,20.350000381469727,20.6200008392334,20.26957893371582,3555600
2020-10-27,20.760000228881836,20.979999542236328,20.6299991607666,20.799999237060547,20.446517944335938,2761500
2020-10-28,20.600000381469727,20.700000762939453,20.260000228881836,20.420000076293945,20.07297706604004,4580300
2020-10-29,20.3799991607666,20.760000228881836,20.15999984741211,20.610000610351562,20.259748458862305,3945600
2020-10-30,20.329999923706055,20.760000228881836,20.049999237060547,20.56999969482422,20.220428466796875,7071900
2020-11-02,20.6299991607666,21.010000228881836,20.530000686645508,20.940000534057617,20.584142684936523,3736500
2020-11-03,21.06999969482422,21.6299991607666,21.020000457763672,21.56999969482422,21.203433990478516,4233100
2020-11-04,21.549999237060547,22.3700008392334,21.5,21.979999542236328,21.60646629333496,7409500
2020-11-05,22.290000915527344,22.479999542236328,21.959999084472656,22.020000457763672,21.645788192749023,5636700
2020-11-06,21.5,21.56999969482422,20.219999313354492,20.389999389648438,20.043487548828125,12282600
2020-11-09,20.420000076293945,20.65999984741211,19.40999984741211,19.459999084472656,19.129291534423828,10760100
2020-11-10,19.450000762939453,19.770000457763672,19.209999084472656,19.350000381469727,19.021163940429688,7329000
2020-11-11,19.5,20.260000228881836,19.15999984741211,20.09000015258789,19.748586654663086,9624500
2020-11-12,20.149999618530273,20.18000030517578,19.440000534057617,19.549999237060547,19.217761993408203,5548900
2020-11-13,19.65999984741211,19.93000030517578,19.6200008392334,19.799999237060547,19.46351432800293,4083400
2020-11-16,19.860000610351562,19.93000030517578,19.09000015258789,19.139999389648438,18.814729690551758,9013600
2020-11-17,19.309999465942383,19.309999465942383,18.559999465942383,18.889999389648438,18.568979263305664,9379200
2020-11-18,18.920000076293945,19.18000030517578,18.760000228881836,18.84000015258789,18.519826889038086,6648000
2020-11-19,18.93000030517578,18.93000030517578,18.59000015258789,18.670000076293945,18.35271644592285,6313500
2020-11-20,18.549999237060547,18.6299991607666,18.239999771118164,18.270000457763672,18.080568313598633,8644300
2020-11-23,18.350000381469727,18.469999313354492,18.219999313354492,18.290000915527344,18.10036277770996,6762200
2020-11-24,18.350000381469727,18.350000381469727,18.149999618530273,18.219999313354492,18.031085968017578,6401200
2020-11-25,18.290000915527344,18.299999237060547,17.979999542236328,18.18000030517578,17.99150276184082,9765900
2020-11-27,18.3799991607666,18.399999618530273,18.079999923706055,18.110000610351562,17.92222785949707,4480200
2020-11-30,18.200000762939453,18.389999389648438,18.0,18.229999542236328,18.040983200073242,14398400
2020-12-01,18.290000915527344,18.540000915527344,18.110000610351562,18.229999542236328,18.040983200073242,7789200
2020-12-02,18.219999313354492,18.729999542236328,18.170000076293945,18.59000015258789,18.39725112915039,8644400
2020-12-03,18.6299991607666,19.270000457763672,18.56999969482422,19.100000381469727,18.90196418762207,7445800
2020-12-04,19.1299991607666,19.290000915527344,18.979999542236328,19.270000457763672,19.070199966430664,5377300
2020-12-07,19.219999313354492,19.850000381469727,19.18000030517578,19.709999084472656,19.505638122558594,7751200
2020-12-08,19.799999237060547,19.850000381469727,19.239999771118164,19.290000915527344,19.08999252319336,7482400
2020-12-09,19.229999542236328,19.520000457763672,19.06999969482422,19.489999771118164,19.287918090820312,5864700
2020-12-10,19.450000762939453,19.559999465942383,19.190000534057617,19.520000457763672,19.317607879638672,4135200
2020-12-11,19.459999084472656,19.729999542236328,19.280000686645508,19.59000015258789,19.386882781982422,5417200
2020-12-14,19.559999465942383,19.959999084472656,19.530000686645508,19.8700008392334,19.663978576660156,5622200
2020-12-15,20.0,20.0,19.729999542236328,19.959999084472656,19.75304412841797,4093600
2020-12-16,20.049999237060547,20.459999084472656,20.020000457763672,20.3799991607666,20.168691635131836,6467300
2020-12-17,20.5,20.639999389648438,20.350000381469727,20.559999465942383,20.346824645996094,3622800
2020-12-18,20.65999984741211,21.329999923706055,20.600000381469727,21.239999771118164,21.019773483276367,14972900
2020-12-21,20.84000015258789,21.1200008392334,20.600000381469727,20.979999542236328,20.762470245361328,7376100
2020-12-22,21.110000610351562,21.469999313354492,21.059999465942383,21.34000015258789,21.118738174438477,4634500
2020-12-23,21.350000381469727,21.420000076293945,20.940000534057617,20.959999084472656,20.742677688598633,4408700
2020-12-24,21.040000915527344,21.110000610351562,20.899999618530273,21.040000915527344,20.821847915649414,1495500
2020-12-28,21.25,21.270000457763672,20.899999618530273,21.020000457763672,20.80205535888672,7152100
2020-12-29,20.899999618530273,21.09000015258789,20.639999389648438,20.829999923706055,20.61402702331543,4019500
2020-12-30,20.90999984741211,21.049999237060547,20.739999771118164,20.75,20.534854888916016,2693400
2020-12-31,20.75,20.829999923706055,20.6299991607666,20.780000686645508,20.564544677734375,3365400
2021-01-04,20.93000030517578,20.940000534057617,20.3700008392334,20.770000457763672,20.55464744567871,6064800
2021-01-05,20.860000610351562,21.0,20.579999923706055,20.969999313354492,20.752573013305664,4930900
2021-01-06,20.579999923706055,21.309999465942383,20.530000686645508,20.920000076293945,20.70309066772461,6688200
2021-01-07,21.020000457763672,21.219999313354492,20.81999969482422,21.1200008392334,20.901020050048828,6612400
2021-01-08,21.239999771118164,21.25,20.6299991607666,21.040000915527344,20.821847915649414,4682700
2021-01-11,20.989999771118164,21.239999771118164,20.84000015258789,21.030000686645508,20.811952590942383,7179800
2021-01-12,21.040000915527344,21.3700008392334,20.940000534057617,21.34000015258789,21.118738174438477,4392600
2021-01-13,21.399999618530273,21.469999313354492,20.799999237060547,20.8700008392334,20.65361213684082,5314500
2021-01-14,20.809999465942383,20.8700008392334,20.229999542236328,20.34000015258789,20.129104614257812,7574400
2021-01-15,20.309999465942383,20.780000686645508,20.170000076293945,20.450000762939453,20.237964630126953,9183200
2021-01-19,20.59000015258789,21.030000686645508,20.43000030517578,20.780000686645508,20.564544677734375,7029700
2021-01-20,20.920000076293945,20.959999084472656,20.579999923706055,20.90999984741211,20.693195343017578,4945600
2021-01-21,20.940000534057617,21.09000015258789,20.540000915527344,20.6200008392334,20.406204223632812,5134100
2021-01-22,20.6200008392334,20.850000381469727,20.510000228881836,20.670000076293945,20.455684661865234,5047900
2021-01-25,20.8799991607666,20.889999389648438,20.389999389648438,20.65999984741211,20.44578742980957,4696600
2021-01-26,20.799999237060547,21.0,20.549999237060547,20.950000762939453,20.7327823638916,4502600
2021-01-27,20.700000762939453,21.079999923706055,20.6299991607666,20.809999465942383,20.59423065185547,7300200
2021-01-28,20.719999313354492,21.479999542236328,20.690000534057617,21.299999237060547,21.079151153564453,5354600
2021-01-29,21.15999984741211,21.200000762939453,20.799999237060547,21.06999969482422,20.851537704467773,5936100
2021-02-01,21.200000762939453,21.65999984741211,21.06999969482422,21.440000534057617,21.217700958251953,5388100
2021-02-02,21.59000015258789,22.010000228881836,21.510000228881836,21.860000610351562,21.633346557617188,4545100
2021-02-03,21.93000030517578,22.0,21.520000457763672,21.6299991607666,21.405731201171875,4783600
2021-02-04,21.760000228881836,21.809999465942383,21.030000686645508,21.440000534057617,21.217700958251953,7362400
2021-02-05,21.18000030517578,21.780000686645508,20.790000915527344,21.06999969482422,20.851537704467773,9331900
2021-02-08,21.200000762939453,21.200000762939453,20.520000457763672,20.559999465942383,20.346824645996094,6433800
2021-02-09,20.579999923706055,22.059999465942383,20.479999542236328,22.040000915527344,21.811479568481445,8233100
2021-02-10,22.110000610351562,22.15999984741211,21.479999542236328,21.649999618530273,21.42552375793457,5825300
2021-02-11,21.729999542236328,21.790000915527344,21.209999084472656,21.290000915527344,21.069257736206055,5275100
2021-02-12,21.329999923706055,21.479999542236328,21.079999923706055,21.469999313354492,21.24738883972168,2925900
2021-02-16,21.5,21.540000915527344,21.100000381469727,21.389999389648438,21.168216705322266,3561400
2021-02-17,21.350000381469727,21.5,21.049999237060547,21.149999618530273,20.930706024169922,4123300
2021-02-18,20.979999542236328,21.139999389648438,20.68000030517578,20.84000015258789,20.62392234802246,5657900
2021-02-19,20.940000534057617,20.950000762939453,20.399999618530273,20.459999084472656,20.37004280090332,7063000
2021-02-22,20.420000076293945,20.739999771118164,20.25,20.510000228881836,20.419822692871094,10150500
2021-02-23,20.389999389648438,20.399999618530273,19.780000686645508,19.829999923706055,19.742813110351562,7124800
2021-02-24,19.799999237060547,20.739999771118164,19.709999084472656,20.549999237060547,20.459646224975586,7332100
2021-02-25,20.549999237060547,20.65999984741211,20.209999084472656,20.229999542236328,20.141054153442383,4081600
2021-02-26,20.200000762939453,20.329999923706055,19.40999984741211,19.510000228881836,19.424219131469727,11889000
2021-03-01,19.799999237060547,19.809999465942383,19.450000762939453,19.65999984741211,19.57356071472168,8024400
2021-03-02,19.760000228881836,20.1299991607666,19.420000076293945,19.940000534057617,19.85232925415039,7697600
2021-03-03,19.84000015258789,20.110000610351562,19.700000762939453,19.989999771118164,19.902109146118164,5990000
2021-03-04,19.989999771118164,20.389999389648438,19.889999389648438,20.100000381469727,20.011625289916992,6178300
2021-03-05,20.100000381469727,20.260000228881836,19.8799991607666,20.190000534057617,20.10123062133789,5259400
2021-03-08,20.200000762939453,21.770000457763672,20.079999923706055,20.969999313354492,20.87779998779297,12398800
2021-03-09,21.079999923706055,21.829999923706055,20.979999542236328,21.530000686645508,21.435338973999023,6189900
2021-03-10,21.610000610351562,21.690000534057617,20.989999771118164,21.010000228881836,20.917625427246094,5145200
2021-03-11,21.190000534057617,21.68000030517578,21.030000686645508,21.399999618530273,21.305910110473633,4414300
2021-03-12,21.299999237060547,21.59000015258789,21.170000076293945,21.479999542236328,21.385557174682617,2626400
2021-03-15,21.530000686645508,21.610000610351562,21.3799991607666,21.56999969482422,21.475162506103516,2569800
2021-03-16,21.670000076293945,21.719999313354492,21.200000762939453,21.280000686645508,21.186437606811523,3290500
2021-03-17,21.139999389648438,21.510000228881836,20.989999771118164,21.399999618530273,21.305910110473633,5185400
2021-03-18,21.049999237060547,21.600000381469727,21.049999237060547,21.18000030517578,21.086877822875977,3649300
2021-03-19,21.260000228881836,21.360000610351562,20.969999313354492,21.1200008392334,21.027141571044922,7444700
2021-03-22,21.149999618530273,21.489999771118164,21.100000381469727,21.309999465942383,21.216304779052734,3494900
2021-03-23,21.420000076293945,21.829999923706055,21.170000076293945,21.3799991607666,21.28599739074707,3724000
2021-03-24,21.329999923706055,21.350000381469727,21.059999465942383,21.059999465942383,20.967403411865234,2733100
2021-03-25,21.010000228881836,21.239999771118164,20.899999618530273,21.049999237060547,20.957447052001953,3932200
2021-03-26,21.030000686645508,21.639999389648438,20.969999313354492,21.610000610351562,21.51498794555664,2913500
2021-03-29,21.510000228881836,21.8700008392334,21.350000381469727,21.719999313354492,21.624502182006836,3806900
2021-03-30,21.65999984741211,21.68000030517578,21.030000686645508,21.100000381469727,21.00722885131836,4289600
2021-03-31,21.100000381469727,21.549999237060547,20.979999542236328,21.260000228881836,21.16652488708496,4819800
2021-04-01,21.420000076293945,21.75,21.350000381469727,21.420000076293945,21.325822830200195,3118400
2021-04-05,21.56999969482422,22.1299991607666,21.479999542236328,22.100000381469727,22.002832412719727,5170000
2021-04-06,22.1200008392334,22.149999618530273,21.889999389648438,21.950000762939453,21.853492736816406,3163100
2021-04-07,21.93000030517578,22.030000686645508,21.700000762939453,21.75,21.65437126159668,2840600
2021-04-08,21.809999465942383,22.1299991607666,21.65999984741211,22.09000015258789,21.992876052856445,3423600
2021-04-09,22.030000686645508,22.06999969482422,21.700000762939453,21.93000030517578,21.833580017089844,2541300
2021-04-12,21.790000915527344,22.260000228881836,21.729999542236328,22.200000762939453,22.102394104003906,3770700
2021-04-13,21.690000534057617,21.950000762939453,21.309999465942383,21.540000915527344,21.445295333862305,5766200
2021-04-14,21.299999237060547,21.709999084472656,21.040000915527344,21.1299991607666,21.03709602355957,6103100
2021-04-15,20.81999969482422,21.670000076293945,20.690000534057617,21.459999084472656,21.365644454956055,5988200
2021-04-16,21.510000228881836,21.850000381469727,21.420000076293945,21.6200008392334,21.524944305419922,4513100
2021-04-19,21.540000915527344,21.809999465942383,21.489999771118164,21.799999237060547,21.704151153564453,2814300
2021-04-20,21.889999389648438,22.040000915527344,21.579999923706055,21.81999969482422,21.724061965942383,3596600
2021-04-21,21.959999084472656,22.040000915527344,21.649999618530273,22.010000228881836,21.91322898864746,2507200
2021-04-22,22.049999237060547,22.229999542236328,21.899999618530273,22.0,21.90327262878418,2560900
2021-04-23,22.100000381469727,22.299999237060547,21.940000534057617,22.25,22.152172088623047,3599900
2021-04-26,22.34000015258789,22.690000534057617,22.229999542236328,22.610000610351562,22.510589599609375,3241700
2021-04-27,22.600000381469727,22.780000686645508,22.399999618530273,22.479999542236328,22.381160736083984,3278100
2021-04-28,22.479999542236328,22.520000457763672,22.09000015258789,22.139999389648438,22.04265594482422,3097600
2021-04-29,22.299999237060547,22.3799991607666,21.889999389648438,22.0,21.90327262878418,2881500
2021-04-30,21.940000534057617,21.969999313354492,21.59000015258789,21.610000610351562,21.51498794555664,4565400
2021-05-03,21.65999984741211,21.850000381469727,21.489999771118164,21.6200008392334,21.524944305419922,4842000
2021-05-04,21.579999923706055,21.729999542236328,21.270000457763672,21.459999084472656,21.365644454956055,3578200
2021-05-05,21.350000381469727,21.530000686645508,21.149999618530273,21.239999771118164,21.1466121673584,6452300
2021-05-06,21.34000015258789,21.350000381469727,20.739999771118164,20.81999969482422,20.72846031188965,6295400
2021-05-07,20.8799991607666,21.309999465942383,20.8799991607666,21.100000381469727,21.00722885131836,7731600
2021-05-10,21.049999237060547,21.299999237060547,21.010000228881836,21.079999923706055,20.987316131591797,4506800
2021-05-11,21.780000686645508,23.360000610351562,21.610000610351562,23.350000381469727,23.247337341308594,11341800
2021-05-12,23.969999313354492,25.239999771118164,23.829999923706055,25.030000686645508,24.919950485229492,20145700
2021-05-13,25.280000686645508,25.729999542236328,25.139999389648438,25.3700008392334,25.258455276489258,9677500
2021-05-14,25.479999542236328,26.190000534057617,25.1200008392334,26.09000015258789,25.97528839111328,13136900
2021-05-17,25.989999771118164,26.530000686645508,25.950000762939453,26.110000610351562,25.995201110839844,12358900
2021-05-18,26.06999969482422,26.790000915527344,26.06999969482422,26.489999771118164,26.3735294342041,9315000
2021-05-19,26.15999984741211,26.399999618530273,26.049999237060547,26.3799991607666,26.264013290405273,5148400
2021-05-20,26.3799991607666,26.850000381469727,26.360000610351562,26.68000030517578,26.562694549560547,4611600
2021-05-21,26.799999237060547,27.06999969482422,26.549999237060547,26.719999313354492,26.60251808166504,6242400
2021-05-24,26.719999313354492,27.549999237060547,26.709999084472656,27.5,27.37908935546875,6293900
2021-05-25,27.540000915527344,27.75,27.1299991607666,27.229999542236328,27.11027717590332,7807500
2021-05-26,27.270000457763672,27.889999389648438,27.09000015258789,27.6299991607666,27.50851821899414,5424400
2021-05-27,27.969999313354492,28.15999984741211,27.549999237060547,27.649999618530273,27.52842903137207,9584700
2021-05-28,27.770000457763672,28.049999237060547,27.530000686645508,27.65999984741211,27.53838539123535,3726900
2021-06-01,27.860000610351562,28.059999465942383,27.610000610351562,27.889999389648438,27.76737403869629,4157200
2021-06-02,28.239999771118164,28.610000610351562,27.799999237060547,28.489999771118164,28.364736557006836,7322800
2021-06-03,28.079999923706055,28.309999465942383,27.6200008392334,28.059999465942383,27.936626434326172,4224400
2021-06-04,28.270000457763672,28.479999542236328,28.06999969482422,28.450000762939453,28.324913024902344,3346000
2021-06-07,28.450000762939453,28.579999923706055,28.1200008392334,28.43000030517578,28.30500030517578,4007900
2021-06-08,28.34000015258789,28.540000915527344,28.139999389648438,28.260000228881836,28.260000228881836,4631400
2021-06-09,28.420000076293945,28.860000610351562,28.309999465942383,28.600000381469727,28.600000381469727,5512600
2021-06-10,28.709999084472656,28.920000076293945,28.459999084472656,28.670000076293945,28.670000076293945,6360500
2021-06-11,28.709999084472656,28.75,28.399999618530273,28.59000015258789,28.59000015258789,3623700
2021-06-14,28.670000076293945,28.700000762939453,28.18000030517578,28.450000762939453,28.450000762939453,4896800
2021-06-15,28.5,28.600000381469727,27.899999618530273,28.0,28.0,3608800
2021-06-16,27.860000610351562,28.110000610351562,27.530000686645508,27.760000228881836,27.760000228881836,3814300
2021-06-17,27.709999084472656,27.829999923706055,27.34000015258789,27.520000457763672,27.520000457763672,5541000
2021-06-18,27.350000381469727,27.459999084472656,26.639999389648438,26.81999969482422,26.81999969482422,11454400
2021-06-21,27.049999237060547,27.389999389648438,26.829999923706055,27.3700008392334,27.3700008392334,3609600
2021-06-22,27.3799991607666,27.3799991607666,26.950000762939453,27.1200008392334,27.1200008392334,2542000
2021-06-23,26.940000534057617,27.43000030517578,26.940000534057617,27.229999542236328,27.229999542236328,5333200
2021-06-24,27.350000381469727,27.600000381469727,27.079999923706055,27.360000610351562,27.360000610351562,3584600
2021-06-25,27.270000457763672,27.360000610351562,26.780000686645508,26.979999542236328,26.979999542236328,15374000
2021-06-28,26.90999984741211,27.139999389648438,26.729999542236328,27.040000915527344,27.040000915527344,4700300
2021-06-29,27.149999618530273,27.510000228881836,27.020000457763672,27.389999389648438,27.389999389648438,3173300
2021-06-30,27.3799991607666,27.469999313354492,27.110000610351562,27.219999313354492,27.219999313354492,3034200
2021-07-01,27.25,27.489999771118164,27.15999984741211,27.190000534057617,27.190000534057617,2414200
2021-07-02,27.209999084472656,27.420000076293945,27.1299991607666,27.200000762939453,27.200000762939453,2607000
2021-07-06,27.309999465942383,27.93000030517578,27.219999313354492,27.729999542236328,27.729999542236328,5311100
2021-07-07,27.75,28.079999923706055,27.520000457763672,27.84000015258789,27.84000015258789,4080600
2021-07-08,27.510000228881836,27.719999313354492,27.1299991607666,27.209999084472656,27.209999084472656,2916400
2021-07-09,27.3700008392334,27.719999313354492,27.25,27.65999984741211,27.65999984741211,3519300
2021-07-12,27.610000610351562,27.700000762939453,27.270000457763672,27.299999237060547,27.299999237060547,2395500
2021-07-13,27.329999923706055,27.510000228881836,27.139999389648438,27.200000762939453,27.200000762939453,2425100
2021-07-14,27.34000015258789,28.68000030517578,26.079999923706055,26.90999984741211,26.90999984741211,8456000
2021-07-15,26.170000076293945,26.59000015258789,25.399999618530273,25.860000610351562,25.860000610351562,10485000
2021-07-16,25.989999771118164,26.34000015258789,25.969999313354492,26.010000228881836,26.010000228881836,5147500
2021-07-19,25.90999984741211,26.25,25.860000610351562,26.040000915527344,26.040000915527344,3557400
2021-07-20,26.100000381469727,26.18000030517578,25.739999771118164,25.809999465942383,25.809999465942383,4061800
2021-07-21,25.709999084472656,25.809999465942383,25.389999389648438,25.59000015258789,25.59000015258789,4542900
2021-07-22,25.68000030517578,25.920000076293945,25.0,25.709999084472656,25.709999084472656,8662300
2021-07-23,25.899999618530273,25.950000762939453,25.489999771118164,25.780000686645508,25.780000686645508,2333900
2021-07-26,25.799999237060547,25.93000030517578,25.6299991607666,25.68000030517578,25.68000030517578,2079400
2021-07-27,25.729999542236328,25.799999237060547,25.270000457763672,25.479999542236328,25.479999542236328,3000800
2021-07-28,25.360000610351562,25.690000534057617,24.850000381469727,25.270000457763672,25.270000457763672,3830400
2021-07-29,25.059999465942383,25.329999923706055,24.600000381469727,24.6200008392334,24.6200008392334,5917700
2021-07-30,24.610000610351562,24.90999984741211,24.540000915527344,24.81999969482422,24.81999969482422,4598700
2021-08-02,24.81999969482422,24.8700008392334,24.59000015258789,24.600000381469727,24.600000381469727,2517500
2021-08-03,24.639999389648438,24.950000762939453,24.399999618530273,24.5,24.5,3187000
2021-08-04,24.530000686645508,24.530000686645508,24.010000228881836,24.219999313354492,24.219999313354492,4262700
2021-08-05,24.309999465942383,24.40999984741211,23.670000076293945,23.989999771118164,23.989999771118164,6192500
2021-08-06,23.889999389648438,24.229999542236328,23.81999969482422,23.989999771118164,23.989999771118164,3229500
2021-08-09,23.989999771118164,24.290000915527344,23.790000915527344,23.889999389648438,23.889999389648438,3438100
2021-08-10,24.0,24.34000015258789,23.809999465942383,24.149999618530273,24.149999618530273,3521300
2021-08-11,25.559999465942383,26.579999923706055,25.5,26.25,26.25,14530600
2021-08-12,25.959999084472656,26.729999542236328,25.90999984741211,26.09000015258789,26.09000015258789,9041800
2021-08-13,26.09000015258789,26.420000076293945,25.93000030517578,26.290000915527344,26.290000915527344,4477600
2021-08-16,26.229999542236328,26.34000015258789,25.809999465942383,25.8799991607666,25.8799991607666,4242500
2021-08-17,25.709999084472656,26.040000915527344,25.600000381469727,25.959999084472656,25.959999084472656,3647900
2021-08-18,25.799999237060547,25.889999389648438,25.639999389648438,25.709999084472656,25.709999084472656,5129700
2021-08-19,25.700000762939453,26.030000686645508,25.520000457763672,25.829999923706055,25.829999923706055,3569300
2021-08-20,25.6200008392334,25.84000015258789,25.510000228881836,25.75,25.75,5771100
2021-08-23,25.639999389648438,26.170000076293945,25.639999389648438,25.969999313354492,25.969999313354492,4675900
2021-08-24,25.969999313354492,26.5,25.8700008392334,26.450000762939453,26.450000762939453,5417800
2021-08-25,26.770000457763672,26.959999084472656,26.329999923706055,26.700000762939453,26.700000762939453,4466500
2021-08-26,26.639999389648438,27.0,26.510000228881836,26.709999084472656,26.709999084472656,4059100
2021-08-27,26.809999465942383,26.850000381469727,26.43000030517578,26.780000686645508,26.780000686645508,2772000
2021-08-30,26.8700008392334,26.889999389648438,26.610000610351562,26.790000915527344,26.790000915527344,1909700
2021-08-31,26.8799991607666,26.920000076293945,26.479999542236328,26.559999465942383,26.559999465942383,4953700
2021-09-01,26.649999618530273,26.809999465942383,26.309999465942383,26.75,26.75,3209800
2021-09-02,26.719999313354492,27.15999984741211,26.579999923706055,27.149999618530273,27.149999618530273,3928300
2021-09-03,27.100000381469727,27.459999084472656,27.010000228881836,27.280000686645508,27.280000686645508,3247400
2021-09-07,27.290000915527344,27.350000381469727,26.889999389648438,27.1200008392334,27.1200008392334,3795500
2021-09-08,27.040000915527344,27.520000457763672,26.93000030517578,27.420000076293945,27.420000076293945,7503500
2021-09-09,27.520000457763672,28.260000228881836,27.25,27.3799991607666,27.3799991607666,8071300
2021-09-10,27.3799991607666,27.469999313354492,27.100000381469727,27.260000228881836,27.260000228881836,4528900
2021-09-13,27.459999084472656,27.459999084472656,26.510000228881836,26.610000610351562,26.610000610351562,4394400
2021-09-14,26.6200008392334,26.68000030517578,26.09000015258789,26.18000030517578,26.18000030517578,3650500
2021-09-15,26.209999084472656,26.34000015258789,26.040000915527344,26.25,26.25,2883200
2021-09-16,26.110000610351562,26.299999237060547,25.8799991607666,25.920000076293945,25.920000076293945,3185200
2021-09-17,25.790000915527344,25.950000762939453,25.639999389648438,25.690000534057617,25.690000534057617,5336000
2021-09-20,25.350000381469727,25.84000015258789,25.020000457763672,25.229999542236328,25.229999542236328,5551600
2021-09-21,25.389999389648438,25.479999542236328,24.959999084472656,24.979999542236328,24.979999542236328,3177900
2021-09-22,25.0,25.239999771118164,24.75,24.940000534057617,24.940000534057617,3068300
2021-09-23,24.950000762939453,25.809999465942383,24.899999618530273,25.75,25.75,3964500
2021-09-24,25.5,25.899999618530273,25.399999618530273,25.81999969482422,25.81999969482422,2830200
2021-09-27,25.760000228881836,25.93000030517578,25.489999771118164,25.809999465942383,25.809999465942383,1912100
2021-09-28,25.75,25.8799991607666,25.510000228881836,25.639999389648438,25.639999389648438,2153900
2021-09-29,25.690000534057617,25.889999389648438,25.40999984741211,25.549999237060547,25.549999237060547,1773800
2021-09-30,25.6299991607666,25.670000076293945,25.239999771118164,25.299999237060547,25.299999237060547,2768100
2021-10-01,25.469999313354492,25.760000228881836,25.219999313354492,25.559999465942383,25.559999465942383,2203200
2021-10-04,25.459999084472656,25.469999313354492,24.799999237060547,25.040000915527344,25.040000915527344,4119600
2021-10-05,25.079999923706055,25.43000030517578,24.950000762939453,25.25,25.25,2914300
2021-10-06,25.139999389648438,25.31999969482422,24.899999618530273,25.25,25.25,2161800
2021-10-07,25.43000030517578,25.75,25.40999984741211,25.729999542236328,25.729999542236328,2152100
2021-10-08,25.809999465942383,25.950000762939453,25.610000610351562,25.670000076293945,25.670000076293945,1906900
2021-10-11,25.760000228881836,26.040000915527344,25.56999969482422,25.59000015258789,25.59000015258789,1881400
2021-10-12,25.770000457763672,25.770000457763672,25.219999313354492,25.3799991607666,25.3799991607666,3268900
2021-10-13,25.34000015258789,25.600000381469727,25.059999465942383,25.079999923706055,25.079999923706055,3907500
2021-10-14,25.350000381469727,25.5,25.06999969482422,25.290000915527344,25.290000915527344,2998000
2021-10-15,25.389999389648438,25.549999237060547,25.200000762939453,25.299999237060547,25.299999237060547,2004200
2021-10-18,25.15999984741211,25.780000686645508,25.149999618530273,25.719999313354492,25.719999313354492,2587700
2021-10-19,25.799999237060547,25.8799991607666,25.6200008392334,25.81999969482422,25.81999969482422,1911500
2021-10-20,25.940000534057617,26.170000076293945,25.690000534057617,26.1299991607666,26.1299991607666,1862000
2021-10-21,26.149999618530273,26.309999465942383,26.010000228881836,26.290000915527344,26.290000915527344,1756100
2021-10-22,26.309999465942383,26.690000534057617,26.260000228881836,26.670000076293945,26.670000076293945,2270100
2021-10-25,26.65999984741211,26.860000610351562,26.5,26.670000076293945,26.670000076293945,2325700
2021-10-26,26.760000228881836,26.770000457763672,26.350000381469727,26.350000381469727,26.350000381469727,2749200
2021-10-27,26.360000610351562,26.440000534057617,25.729999542236328,25.809999465942383,25.809999465942383,2346900
2021-10-28,25.889999389648438,26.3799991607666,25.8700008392334,25.979999542236328,25.979999542236328,2153000
2021-10-29,25.979999542236328,26.1299991607666,25.3700008392334,25.450000762939453,25.450000762939453,2736500
2021-11-01,25.489999771118164,25.68000030517578,25.280000686645508,25.350000381469727,25.350000381469727,2387100
2021-11-02,25.3700008392334,25.739999771118164,25.149999618530273,25.229999542236328,25.229999542236328,2961700
2021-11-03,25.360000610351562,25.469999313354492,25.209999084472656,25.3700008392334,25.3700008392334,2553700
2021-11-04,25.3700008392334,25.479999542236328,24.850000381469727,24.950000762939453,24.950000762939453,3567800
2021-11-05,25.649999618530273,26.149999618530273,24.350000381469727,24.770000457763672,24.770000457763672,7811000
2021-11-08,24.950000762939453,25.899999618530273,24.920000076293945,25.8799991607666,25.8799991607666,6150300
2021-11-09,25.979999542236328,26.260000228881836,25.010000228881836,25.110000610351562,25.110000610351562,4590100
2021-11-10,25.290000915527344,25.739999771118164,24.93000030517578,24.979999542236328,24.979999542236328,6870900
2021-11-11,25.149999618530273,25.239999771118164,24.829999923706055,25.030000686645508,25.030000686645508,4388200
2021-11-12,25.079999923706055,25.68000030517578,25.010000228881836,25.530000686645508,25.530000686645508,4310400
2021-11-15,25.299999237060547,25.34000015258789,24.440000534057617,25.149999618530273,25.149999618530273,12682100
2021-11-16,25.290000915527344,25.399999618530273,25.06999969482422,25.219999313354492,25.219999313354492,7033000
2021-11-17,25.200000762939453,25.3700008392334,24.920000076293945,24.950000762939453,24.950000762939453,4158200
2021-11-18,24.93000030517578,25.0,24.549999237060547,24.780000686645508,24.780000686645508,6707800
2021-11-19,24.790000915527344,25.040000915527344,24.510000228881836,25.0,25.0,3910200
2021-11-22,25.0,25.040000915527344,24.690000534057617,24.739999771118164,24.739999771118164,3955100
2021-11-23,24.719999313354492,24.799999237060547,24.3700008392334,24.75,24.75,3547600
2021-11-24,24.799999237060547,25.309999465942383,24.719999313354492,25.200000762939453,25.200000762939453,3317500
2021-11-26,24.889999389648438,25.260000228881836,24.81999969482422,24.989999771118164,24.989999771118164,2808700
2021-11-29,25.299999237060547,25.520000457763672,24.969999313354492,25.309999465942383,25.309999465942383,4090500
2021-11-30,25.280000686645508,25.420000076293945,24.700000762939453,24.850000381469727,24.850000381469727,7712700
2021-12-01,25.18000030517578,25.18000030517578,23.809999465942383,23.81999969482422,23.81999969482422,5167500
2021-12-02,23.799999237060547,24.270000457763672,23.770000457763672,24.09000015258789,24.09000015258789,4712500
2021-12-03,24.110000610351562,24.25,23.799999237060547,24.1299991607666,24.1299991607666,3263800