Volt/voltron/data/NLSN.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	15.220000267028809	15.329999923706055	14.90999984741211	14.930000305175781	14.672006607055664	1290600
3	2020-07-27	14.890000343322754	14.979999542236328	14.6899995803833	14.789999961853027	14.534425735473633	2601900
4	2020-07-28	14.800000190734863	14.960000038146973	14.609999656677246	14.649999618530273	14.396843910217285	2281700
5	2020-07-29	14.640000343322754	14.75	14.390000343322754	14.600000381469727	14.347708702087402	2634200
6	2020-07-30	14.430000305175781	14.609999656677246	14.140000343322754	14.449999809265137	14.200301170349121	2323900
7	2020-07-31	14.40999984741211	14.619999885559082	14.210000038146973	14.430000305175781	14.180645942687988	4800800
8	2020-08-03	14.489999771118164	14.579999923706055	14.239999771118164	14.420000076293945	14.170819282531738	3633300
9	2020-08-04	14.350000381469727	14.710000038146973	14.289999961853027	14.640000343322754	14.387017250061035	2700200
10	2020-08-05	14.880000114440918	15.779999732971191	14.760000228881836	15.010000228881836	14.75062370300293	4931900
11	2020-08-06	14.970000267028809	15.430000305175781	14.970000267028809	15.380000114440918	15.114230155944824	5352400
12	2020-08-07	15.460000038146973	15.930000305175781	15.350000381469727	15.880000114440918	15.6055908203125	5702200
13	2020-08-10	15.930000305175781	16.239999771118164	15.779999732971191	16.1299991607666	15.851268768310547	6234100
14	2020-08-11	16.5	16.690000534057617	16.18000030517578	16.290000915527344	16.008506774902344	4183600
15	2020-08-12	16.440000534057617	16.450000762939453	15.770000457763672	15.859999656677246	15.58593463897705	2194200
16	2020-08-13	15.6899995803833	15.970000267028809	15.619999885559082	15.869999885559082	15.595763206481934	1857400
17	2020-08-14	15.760000228881836	16.049999237060547	15.6899995803833	15.890000343322754	15.615418434143066	1781600
18	2020-08-17	15.800000190734863	15.84000015258789	15.329999923706055	15.449999809265137	15.183019638061523	3432300
19	2020-08-18	15.460000038146973	15.899999618530273	15.369999885559082	15.640000343322754	15.369736671447754	4886200
20	2020-08-19	15.550000190734863	16.020000457763672	15.479999542236328	15.949999809265137	15.734743118286133	2823000
21	2020-08-20	15.760000228881836	15.770000457763672	15.430000305175781	15.4399995803833	15.231626510620117	3677000
22	2020-08-21	15.449999809265137	15.5600004196167	14.899999618530273	14.899999618530273	14.698914527893066	3679400
23	2020-08-24	14.9399995803833	15.59000015258789	14.869999885559082	15.579999923706055	15.369736671447754	2330400
24	2020-08-25	15.630000114440918	15.789999961853027	15.279999732971191	15.380000114440918	15.172436714172363	3888600
25	2020-08-26	15.359999656677246	15.380000114440918	15.109999656677246	15.15999984741211	14.955405235290527	1101500
26	2020-08-27	15.1899995803833	15.460000038146973	15.180000305175781	15.279999732971191	15.073785781860352	1246100
27	2020-08-28	15.319999694824219	15.609999656677246	15.229999542236328	15.59000015258789	15.379602432250977	818000
28	2020-08-31	15.5	15.59000015258789	15.1899995803833	15.279999732971191	15.073785781860352	3011200
29	2020-09-01	15.039999961853027	15.0600004196167	14.829999923706055	14.880000114440918	14.679184913635254	2306100
30	2020-09-02	14.970000267028809	15.579999923706055	14.970000267028809	15.550000190734863	15.340142250061035	2427800
31	2020-09-03	15.59000015258789	16.049999237060547	15.220000267028809	15.359999656677246	15.152706146240234	2154300
32	2020-09-04	15.579999923706055	15.699999809265137	15.069999694824219	15.279999732971191	15.073785781860352	3593000
33	2020-09-08	15.199999809265137	15.25	14.819999694824219	14.850000381469727	14.649589538574219	3126200
34	2020-09-09	14.890000343322754	14.989999771118164	14.739999771118164	14.859999656677246	14.659454345703125	2892700
35	2020-09-10	14.869999885559082	14.930000305175781	14.210000038146973	14.40999984741211	14.21552848815918	3173900
36	2020-09-11	14.430000305175781	14.59000015258789	14.279999732971191	14.489999771118164	14.294448852539062	3029600
37	2020-09-14	14.579999923706055	15.470000267028809	14.569999694824219	15.359999656677246	15.152706146240234	5382300
38	2020-09-15	15.460000038146973	15.65999984741211	15.300000190734863	15.380000114440918	15.172436714172363	3502100
39	2020-09-16	15.449999809265137	15.9399995803833	15.260000228881836	15.710000038146973	15.497983932495117	3715300
40	2020-09-17	15.520000457763672	15.739999771118164	15.380000114440918	15.470000267028809	15.261222839355469	4001000
41	2020-09-18	15.380000114440918	15.4399995803833	14.609999656677246	14.779999732971191	14.580533981323242	5936900
42	2020-09-21	14.40999984741211	14.550000190734863	13.880000114440918	14.069999694824219	13.88011646270752	5627200
43	2020-09-22	14.010000228881836	14.220000267028809	13.600000381469727	13.8100004196167	13.623625755310059	3698700
44	2020-09-23	13.829999923706055	14.010000228881836	13.489999771118164	13.550000190734863	13.367133140563965	4209500
45	2020-09-24	13.470000267028809	13.880000114440918	13.300000190734863	13.699999809265137	13.515108108520508	4742200
46	2020-09-25	13.5600004196167	13.970000267028809	13.479999542236328	13.869999885559082	13.682815551757812	2592000
47	2020-09-28	14.119999885559082	14.260000228881836	14.020000457763672	14.15999984741211	13.968901634216309	3072400
48	2020-09-29	14.119999885559082	14.279999732971191	13.920000076293945	14.010000228881836	13.820926666259766	1530300
49	2020-09-30	14.149999618530273	14.569999694824219	14.079999923706055	14.180000305175781	13.988632202148438	3362400
50	2020-10-01	14.260000228881836	14.470000267028809	14.020000457763672	14.180000305175781	13.988632202148438	2239700
51	2020-10-02	13.989999771118164	14.369999885559082	13.869999885559082	14.289999961853027	14.097147941589355	2475300
52	2020-10-05	14.4399995803833	14.539999961853027	14.289999961853027	14.510000228881836	14.314178466796875	2242100
53	2020-10-06	14.670000076293945	14.789999961853027	14.15999984741211	14.260000228881836	14.067553520202637	2511500
54	2020-10-07	14.220000267028809	14.5	14.210000038146973	14.40999984741211	14.21552848815918	2727500
55	2020-10-08	14.539999961853027	14.600000381469727	14.350000381469727	14.4399995803833	14.245122909545898	2760500
56	2020-10-09	14.579999923706055	14.600000381469727	13.65999984741211	13.75	13.564434051513672	6193000
57	2020-10-12	13.8100004196167	13.989999771118164	13.710000038146973	13.949999809265137	13.761734962463379	5389300
58	2020-10-13	13.8100004196167	14.1899995803833	13.760000228881836	13.899999618530273	13.712410926818848	3946400
59	2020-10-14	13.9399995803833	14.140000343322754	13.770000457763672	13.84000015258789	13.653221130371094	3450900
60	2020-10-15	13.680000305175781	14.020000457763672	13.40999984741211	13.930000305175781	13.7420072555542	3962200
61	2020-10-16	13.960000038146973	14.109999656677246	13.8100004196167	13.9399995803833	13.751870155334473	1567500
62	2020-10-19	14.020000457763672	14.140000343322754	13.479999542236328	13.609999656677246	13.426322937011719	3181500
63	2020-10-20	13.760000228881836	13.829999923706055	13.609999656677246	13.609999656677246	13.426322937011719	1881200
64	2020-10-21	13.420000076293945	13.850000381469727	13.369999885559082	13.739999771118164	13.554569244384766	4215900
65	2020-10-22	13.770000457763672	14.149999618530273	13.75	14.09000015258789	13.899846076965332	3153900
66	2020-10-23	14.25	14.279999732971191	13.970000267028809	14.180000305175781	13.988632202148438	3036100
67	2020-10-26	14.039999961853027	14.119999885559082	13.460000038146973	13.649999618530273	13.465784072875977	2019700
68	2020-10-27	13.579999923706055	14.550000190734863	13.130000114440918	14.380000114440918	14.185933113098145	9741300
69	2020-10-28	13.9399995803833	14.170000076293945	13.770000457763672	13.920000076293945	13.73214054107666	8769800
70	2020-10-29	13.819999694824219	14.09000015258789	13.670000076293945	13.859999656677246	13.67294979095459	6700100
71	2020-10-30	13.710000038146973	13.90999984741211	13.3100004196167	13.510000228881836	13.32767391204834	4334400
72	2020-11-02	14.600000381469727	14.75	13.90999984741211	14.029999732971191	13.840655326843262	8492000
73	2020-11-03	14.130000114440918	14.470000267028809	14.100000381469727	14.239999771118164	14.047821044921875	4490400
74	2020-11-04	14.079999923706055	14.479999542236328	13.880000114440918	14.029999732971191	13.840655326843262	3921900
75	2020-11-05	14.210000038146973	14.369999885559082	13.930000305175781	14.130000114440918	13.93930721282959	3771000
76	2020-11-06	14.119999885559082	14.359999656677246	14.050000190734863	14.180000305175781	13.988632202148438	3087700
77	2020-11-09	14.899999618530273	16.06999969482422	14.600000381469727	15.640000343322754	15.428927421569824	5664700
78	2020-11-10	15.619999885559082	15.779999732971191	15.149999618530273	15.3100004196167	15.103381156921387	3977700
79	2020-11-11	15.34000015258789	15.619999885559082	15.239999771118164	15.579999923706055	15.369736671447754	5270500
80	2020-11-12	15.460000038146973	15.460000038146973	14.710000038146973	14.819999694824219	14.6199951171875	8217000
81	2020-11-13	14.9399995803833	15.789999961853027	14.9399995803833	15.75	15.537444114685059	5556800
82	2020-11-16	16.06999969482422	16.700000762939453	16.0	16.670000076293945	16.44502830505371	6746700
83	2020-11-17	16.329999923706055	16.780000686645508	16.1299991607666	16.649999618530273	16.425296783447266	2827600
84	2020-11-18	16.600000381469727	16.68000030517578	16.15999984741211	16.209999084472656	16.0490665435791	3646200
85	2020-11-19	16.06999969482422	16.170000076293945	15.84000015258789	16.06999969482422	15.9104585647583	6781700
86	2020-11-20	16.079999923706055	16.25	15.680000305175781	15.75	15.593636512756348	5464300
87	2020-11-23	15.800000190734863	16.25	15.619999885559082	16.149999618530273	15.989665031433105	4311400
88	2020-11-24	16.56999969482422	16.68000030517578	16.309999465942383	16.610000610351562	16.445098876953125	3347800
89	2020-11-25	16.510000228881836	16.600000381469727	16.190000534057617	16.350000381469727	16.187679290771484	4504400
90	2020-11-27	16.309999465942383	16.34000015258789	15.680000305175781	16.239999771118164	16.078771591186523	3247400
91	2020-11-30	16.25	16.549999237060547	16.079999923706055	16.170000076293945	16.00946617126465	26169300
92	2020-12-01	16.489999771118164	16.760000228881836	16.1200008392334	16.1299991607666	15.969863891601562	4812500
93	2020-12-02	16.06999969482422	16.450000762939453	16.020000457763672	16.360000610351562	16.197580337524414	3322100
94	2020-12-03	16.399999618530273	17.309999465942383	16.290000915527344	17.239999771118164	17.068845748901367	4464300
95	2020-12-04	17.329999923706055	18.0	17.25	17.959999084472656	17.781694412231445	11160300
96	2020-12-07	17.829999923706055	17.84000015258789	17.15999984741211	17.25	17.078744888305664	4746300
97	2020-12-08	17.200000762939453	17.68000030517578	17.030000686645508	17.520000457763672	17.34606170654297	2783700
98	2020-12-09	17.670000076293945	19.149999618530273	17.559999465942383	19.1200008392334	18.9301815032959	14853700
99	2020-12-10	18.940000534057617	19.079999923706055	18.690000534057617	18.959999084472656	18.771766662597656	5675600
100	2020-12-11	18.770000457763672	19.110000610351562	18.59000015258789	19.100000381469727	18.910375595092773	4326700
101	2020-12-14	19.229999542236328	19.5	19.15999984741211	19.290000915527344	19.098491668701172	4581900
102	2020-12-15	19.3799991607666	19.729999542236328	19.010000228881836	19.639999389648438	19.44501495361328	7229300
103	2020-12-16	19.65999984741211	19.790000915527344	19.329999923706055	19.489999771118164	19.296504974365234	3611100
104	2020-12-17	19.600000381469727	19.700000762939453	19.450000762939453	19.610000610351562	19.415315628051758	2690100
105	2020-12-18	19.59000015258789	20.110000610351562	19.510000228881836	20.09000015258789	19.89055061340332	7598400
106	2020-12-21	19.600000381469727	19.860000610351562	19.290000915527344	19.729999542236328	19.534122467041016	3560500
107	2020-12-22	19.84000015258789	19.989999771118164	19.549999237060547	19.739999771118164	19.544025421142578	2318300
108	2020-12-23	19.90999984741211	20.290000915527344	19.860000610351562	20.229999542236328	20.029157638549805	2501600
109	2020-12-24	20.3700008392334	20.399999618530273	20.229999542236328	20.31999969482422	20.11826515197754	993800
110	2020-12-28	20.479999542236328	20.84000015258789	20.360000610351562	20.59000015258789	20.38558578491211	9143500
111	2020-12-29	20.690000534057617	21.290000915527344	20.43000030517578	20.75	20.543996810913086	10939900
112	2020-12-30	20.770000457763672	20.950000762939453	20.40999984741211	20.549999237060547	20.34598159790039	3220900
113	2020-12-31	20.530000686645508	20.940000534057617	20.450000762939453	20.8700008392334	20.662803649902344	4188200
114	2021-01-04	20.860000610351562	20.93000030517578	20.18000030517578	20.229999542236328	20.029157638549805	4274200
115	2021-01-05	20.260000228881836	20.610000610351562	20.200000762939453	20.579999923706055	20.375682830810547	8098600
116	2021-01-06	20.799999237060547	21.209999084472656	20.709999084472656	20.920000076293945	20.712310791015625	4424600
117	2021-01-07	21.260000228881836	21.280000686645508	20.799999237060547	20.84000015258789	20.63310432434082	2289600
118	2021-01-08	20.950000762939453	21.15999984741211	20.709999084472656	20.940000534057617	20.73211097717285	6985400
119	2021-01-11	20.65999984741211	21.239999771118164	20.549999237060547	21.229999542236328	21.019229888916016	2746900
120	2021-01-12	21.280000686645508	21.75	21.25	21.639999389648438	21.425161361694336	3842500
121	2021-01-13	21.579999923706055	21.850000381469727	21.450000762939453	21.799999237060547	21.583572387695312	4491100
122	2021-01-14	21.850000381469727	22.530000686645508	21.719999313354492	22.3700008392334	22.147916793823242	3749800
123	2021-01-15	22.219999313354492	22.420000076293945	21.850000381469727	22.1299991607666	21.910297393798828	3200500
124	2021-01-19	22.299999237060547	22.469999313354492	22.149999618530273	22.280000686645508	22.058807373046875	6076300
125	2021-01-20	22.389999389648438	22.440000534057617	22.049999237060547	22.280000686645508	22.058807373046875	2734100
126	2021-01-21	22.139999389648438	22.25	21.719999313354492	21.780000686645508	21.563772201538086	5062000
127	2021-01-22	21.6200008392334	21.84000015258789	21.450000762939453	21.729999542236328	21.514266967773438	3563800
128	2021-01-25	21.6200008392334	21.950000762939453	21.40999984741211	21.5	21.286550521850586	2562000
129	2021-01-26	21.68000030517578	23.989999771118164	21.540000915527344	22.989999771118164	22.76175880432129	10016600
130	2021-01-27	22.559999465942383	23.520000457763672	22.399999618530273	23.190000534057617	22.95977210998535	5685400
131	2021-01-28	23.5	23.979999542236328	22.719999313354492	22.959999084472656	22.7320556640625	4999300
132	2021-01-29	22.899999618530273	23.1200008392334	22.299999237060547	22.329999923706055	22.10831069946289	2421800
133	2021-02-01	22.559999465942383	22.920000076293945	22.399999618530273	22.81999969482422	22.59344482421875	2732600
134	2021-02-02	22.989999771118164	23.0	21.969999313354492	22.110000610351562	21.89049530029297	3963800
135	2021-02-03	22.09000015258789	22.6200008392334	21.979999542236328	22.530000686645508	22.306325912475586	2617000
136	2021-02-04	22.530000686645508	22.770000457763672	22.5	22.690000534057617	22.464736938476562	2820000
137	2021-02-05	22.770000457763672	22.959999084472656	22.459999084472656	22.690000534057617	22.464736938476562	2454700
138	2021-02-08	22.770000457763672	22.8700008392334	22.540000915527344	22.81999969482422	22.59344482421875	3221700
139	2021-02-09	22.920000076293945	23.329999923706055	22.530000686645508	23.31999969482422	23.088481903076172	2359800
140	2021-02-10	23.469999313354492	23.540000915527344	23.100000381469727	23.290000915527344	23.058780670166016	2227400
141	2021-02-11	23.299999237060547	23.579999923706055	22.979999542236328	23.1299991607666	22.900367736816406	4046100
142	2021-02-12	23.1200008392334	23.799999237060547	23.09000015258789	23.780000686645508	23.543916702270508	2933400
143	2021-02-16	23.799999237060547	23.969999313354492	23.3799991607666	23.40999984741211	23.177587509155273	1352900
144	2021-02-17	23.309999465942383	23.450000762939453	23.110000610351562	23.34000015258789	23.10828399658203	1478600
145	2021-02-18	23.299999237060547	23.3799991607666	23.09000015258789	23.09000015258789	22.860767364501953	3049500
146	2021-02-19	23.209999084472656	23.459999084472656	23.110000610351562	23.3799991607666	23.147884368896484	2862000
147	2021-02-22	23.299999237060547	23.780000686645508	23.170000076293945	23.600000381469727	23.36570167541504	3466400
148	2021-02-23	23.739999771118164	23.75	23.06999969482422	23.479999542236328	23.24689292907715	1878300
149	2021-02-24	23.440000534057617	24.3799991607666	23.399999618530273	24.31999969482422	24.078554153442383	5235900
150	2021-02-25	24.209999084472656	24.209999084472656	22.3700008392334	22.700000762939453	22.474637985229492	4654700
151	2021-02-26	22.760000228881836	22.899999618530273	22.049999237060547	22.40999984741211	22.187517166137695	3793500
152	2021-03-01	22.760000228881836	23.280000686645508	22.65999984741211	23.139999389648438	22.910266876220703	2913400
153	2021-03-02	23.959999084472656	25.049999237060547	23.899999618530273	24.889999389648438	24.642894744873047	9637400
154	2021-03-03	24.690000534057617	24.850000381469727	24.06999969482422	24.100000381469727	23.91839599609375	7069700
155	2021-03-04	25.0	25.100000381469727	23.59000015258789	23.860000610351562	23.680204391479492	10501400
156	2021-03-05	24.059999465942383	24.979999542236328	23.610000610351562	24.950000762939453	24.761993408203125	11792800
157	2021-03-08	25.100000381469727	26.540000915527344	25.0	26.260000228881836	26.06212043762207	6502200
158	2021-03-09	26.040000915527344	26.34000015258789	25.690000534057617	25.799999237060547	25.6055850982666	7441900
159	2021-03-10	25.989999771118164	26.09000015258789	25.639999389648438	25.979999542236328	25.784229278564453	4033000
160	2021-03-11	26.149999618530273	26.25	25.959999084472656	26.059999465942383	25.863624572753906	3644400
161	2021-03-12	26.280000686645508	26.440000534057617	26.100000381469727	26.139999389648438	25.943021774291992	3653100
162	2021-03-15	26.030000686645508	26.690000534057617	26.0	26.6200008392334	26.419408798217773	5569900
163	2021-03-16	26.59000015258789	26.59000015258789	26.010000228881836	26.290000915527344	26.091896057128906	3289800
164	2021-03-17	26.360000610351562	26.719999313354492	26.010000228881836	26.610000610351562	26.409482955932617	3267500
165	2021-03-18	26.56999969482422	26.739999771118164	25.920000076293945	26.020000457763672	25.823928833007812	2676200
166	2021-03-19	26.030000686645508	26.43000030517578	25.700000762939453	26.229999542236328	26.032344818115234	5141600
167	2021-03-22	26.260000228881836	26.260000228881836	25.8799991607666	26.18000030517578	25.98272132873535	3949300
168	2021-03-23	26.020000457763672	26.110000610351562	25.209999084472656	25.290000915527344	25.099430084228516	2099800
169	2021-03-24	25.350000381469727	25.6299991607666	24.90999984741211	25.0	24.811614990234375	3591800
170	2021-03-25	24.829999923706055	25.489999771118164	24.6200008392334	25.40999984741211	25.21852684020996	2427400
171	2021-03-26	25.68000030517578	25.799999237060547	25.190000534057617	25.5	25.307846069335938	4719000
172	2021-03-29	25.440000534057617	25.549999237060547	24.260000228881836	24.520000457763672	24.33523178100586	5234800
173	2021-03-30	24.59000015258789	25.34000015258789	24.530000686645508	25.270000457763672	25.079580307006836	2825700
174	2021-03-31	25.18000030517578	25.3700008392334	25.020000457763672	25.149999618530273	24.960481643676758	1733500
175	2021-04-01	25.280000686645508	25.399999618530273	25.049999237060547	25.329999923706055	25.139127731323242	2625600
176	2021-04-05	25.5	25.600000381469727	25.309999465942383	25.530000686645508	25.337621688842773	6196200
177	2021-04-06	25.56999969482422	25.75	25.459999084472656	25.559999465942383	25.367393493652344	3919500
178	2021-04-07	25.479999542236328	25.59000015258789	24.8700008392334	25.09000015258789	24.900936126708984	3875300
179	2021-04-08	25.079999923706055	25.559999465942383	24.93000030517578	25.540000915527344	25.347545623779297	2785000
180	2021-04-09	25.649999618530273	25.719999313354492	25.309999465942383	25.56999969482422	25.3773193359375	3539400
181	2021-04-12	25.530000686645508	25.709999084472656	25.360000610351562	25.59000015258789	25.39716911315918	3034100
182	2021-04-13	25.399999618530273	25.59000015258789	25.170000076293945	25.270000457763672	25.079580307006836	3147900
183	2021-04-14	25.31999969482422	25.700000762939453	25.239999771118164	25.31999969482422	25.129201889038086	4033100
184	2021-04-15	25.520000457763672	25.690000534057617	25.31999969482422	25.579999923706055	25.38724136352539	4058100
185	2021-04-16	25.739999771118164	25.899999618530273	25.510000228881836	25.690000534057617	25.496416091918945	2851400
186	2021-04-19	25.56999969482422	25.600000381469727	25.209999084472656	25.309999465942383	25.119277954101562	1936400
187	2021-04-20	25.18000030517578	25.190000534057617	24.540000915527344	24.809999465942383	24.623046875	2960000
188	2021-04-21	24.780000686645508	25.34000015258789	24.6200008392334	25.309999465942383	25.119277954101562	1726200
189	2021-04-22	25.450000762939453	25.579999923706055	25.030000686645508	25.1200008392334	24.930709838867188	2141600
190	2021-04-23	25.260000228881836	25.75	25.059999465942383	25.600000381469727	25.407094955444336	3193500
191	2021-04-26	25.6200008392334	25.729999542236328	25.40999984741211	25.440000534057617	25.2482967376709	5676000
192	2021-04-27	25.440000534057617	25.6299991607666	25.260000228881836	25.530000686645508	25.337621688842773	8078300
193	2021-04-28	25.639999389648438	25.829999923706055	25.510000228881836	25.59000015258789	25.39716911315918	2960700
194	2021-04-29	25.790000915527344	26.229999542236328	25.709999084472656	26.190000534057617	25.99264907836914	1738000
195	2021-04-30	26.079999923706055	26.079999923706055	25.59000015258789	25.649999618530273	25.456716537475586	1973900
196	2021-05-03	25.81999969482422	25.90999984741211	25.549999237060547	25.729999542236328	25.536113739013672	2315800
197	2021-05-04	25.729999542236328	25.940000534057617	25.40999984741211	25.770000457763672	25.5758113861084	3436900
198	2021-05-05	25.829999923706055	26.110000610351562	25.56999969482422	26.0	25.804079055786133	2665600
199	2021-05-06	26.139999389648438	26.739999771118164	25.989999771118164	26.639999389648438	26.439254760742188	3699900
200	2021-05-07	26.709999084472656	27.68000030517578	26.709999084472656	27.649999618530273	27.4416446685791	5141200
201	2021-05-10	27.739999771118164	28.420000076293945	27.65999984741211	28.079999923706055	27.868404388427734	6784500
202	2021-05-11	27.860000610351562	28.100000381469727	27.399999618530273	27.989999771118164	27.779085159301758	5170400
203	2021-05-12	27.959999084472656	28.079999923706055	27.309999465942383	27.309999465942383	27.104206085205078	5399300
204	2021-05-13	27.329999923706055	27.940000534057617	27.229999542236328	27.6299991607666	27.421794891357422	2904800
205	2021-05-14	27.780000686645508	28.09000015258789	27.670000076293945	28.010000228881836	27.798933029174805	2000600
206	2021-05-17	27.940000534057617	28.18000030517578	27.690000534057617	28.100000381469727	27.888254165649414	2479000
207	2021-05-18	28.110000610351562	28.209999084472656	27.43000030517578	27.450000762939453	27.243152618408203	2106600
208	2021-05-19	27.200000762939453	27.200000762939453	26.700000762939453	27.190000534057617	26.985111236572266	3061600
209	2021-05-20	27.18000030517578	27.420000076293945	26.8799991607666	27.219999313354492	27.01488494873047	1731800
210	2021-05-21	26.719999313354492	27.260000228881836	26.649999618530273	27.149999618530273	26.94541358947754	4113400
211	2021-05-24	27.420000076293945	27.540000915527344	27.100000381469727	27.420000076293945	27.21337890625	2934100
212	2021-05-25	27.43000030517578	27.520000457763672	26.90999984741211	26.959999084472656	26.75684356689453	1756600
213	2021-05-26	26.979999542236328	27.18000030517578	26.81999969482422	27.110000610351562	26.90571403503418	1876900
214	2021-05-27	27.440000534057617	27.56999969482422	27.290000915527344	27.479999542236328	27.272926330566406	1999100
215	2021-05-28	27.59000015258789	27.59000015258789	27.09000015258789	27.209999084472656	27.004961013793945	1963700
216	2021-06-01	27.579999923706055	27.639999389648438	27.309999465942383	27.549999237060547	27.342397689819336	2954200
217	2021-06-02	27.549999237060547	27.6299991607666	27.329999923706055	27.3799991607666	27.232986450195312	5418300
218	2021-06-03	27.229999542236328	27.3799991607666	27.040000915527344	27.209999084472656	27.063899993896484	2537800
219	2021-06-04	27.260000228881836	27.3700008392334	26.809999465942383	27.030000686645508	26.884870529174805	4560400
220	2021-06-07	27.190000534057617	27.290000915527344	26.8700008392334	26.920000076293945	26.77545928955078	4762900
221	2021-06-08	26.81999969482422	27.040000915527344	26.520000457763672	27.030000686645508	26.884870529174805	1707500
222	2021-06-09	27.030000686645508	27.229999542236328	26.709999084472656	26.84000015258789	26.69588851928711	1734200
223	2021-06-10	26.31999969482422	26.489999771118164	25.549999237060547	25.579999923706055	25.44265365600586	2939500
224	2021-06-11	25.719999313354492	26.15999984741211	25.639999389648438	26.139999389648438	25.999645233154297	2989100
225	2021-06-14	26.139999389648438	26.290000915527344	25.600000381469727	25.690000534057617	25.552064895629883	3229300
226	2021-06-15	25.700000762939453	25.850000381469727	25.579999923706055	25.760000228881836	25.621686935424805	1742600
227	2021-06-16	25.68000030517578	25.760000228881836	25.06999969482422	25.299999237060547	25.164155960083008	4131600
228	2021-06-17	25.260000228881836	25.43000030517578	24.510000228881836	24.889999389648438	24.756357192993164	1943400
229	2021-06-18	24.489999771118164	24.829999923706055	24.440000534057617	24.450000762939453	24.318721771240234	3833000
230	2021-06-21	24.709999084472656	25.030000686645508	24.540000915527344	25.0	24.865766525268555	1699400
231	2021-06-22	24.84000015258789	24.8700008392334	24.479999542236328	24.81999969482422	24.686735153198242	1542800
232	2021-06-23	24.950000762939453	24.979999542236328	24.6299991607666	24.719999313354492	24.587270736694336	1228800
233	2021-06-24	24.799999237060547	25.020000457763672	24.65999984741211	24.959999084472656	24.82598114013672	4105100
234	2021-06-25	25.049999237060547	25.440000534057617	24.93000030517578	25.31999969482422	25.18404769897461	4682100
235	2021-06-28	25.260000228881836	25.280000686645508	24.360000610351562	24.610000610351562	24.477861404418945	2240400
236	2021-06-29	24.610000610351562	24.760000228881836	24.399999618530273	24.40999984741211	24.278934478759766	1567300
237	2021-06-30	24.309999465942383	24.690000534057617	24.309999465942383	24.670000076293945	24.537540435791016	1325000
238	2021-07-01	24.8700008392334	24.979999542236328	24.6200008392334	24.90999984741211	24.7762508392334	1478000
239	2021-07-02	24.950000762939453	25.0	24.690000534057617	24.739999771118164	24.60716438293457	947000
240	2021-07-06	24.649999618530273	24.760000228881836	23.989999771118164	24.299999237060547	24.169525146484375	2776100
241	2021-07-07	24.209999084472656	24.450000762939453	23.979999542236328	24.260000228881836	24.12973976135254	1083600
242	2021-07-08	23.81999969482422	24.030000686645508	23.420000076293945	23.790000915527344	23.66226577758789	2604200
243	2021-07-09	24.190000534057617	24.3799991607666	24.079999923706055	24.309999465942383	24.179471969604492	2127200
244	2021-07-12	24.229999542236328	24.31999969482422	23.979999542236328	24.299999237060547	24.169525146484375	1088600
245	2021-07-13	24.229999542236328	24.270000457763672	23.649999618530273	23.690000534057617	23.562801361083984	1401200
246	2021-07-14	23.770000457763672	24.1200008392334	23.690000534057617	24.010000228881836	23.88108253479004	2281800
247	2021-07-15	23.760000228881836	24.049999237060547	23.68000030517578	23.899999618530273	23.77167320251465	1846500
248	2021-07-16	24.030000686645508	24.15999984741211	23.700000762939453	23.760000228881836	23.63242530822754	1821300
249	2021-07-19	23.18000030517578	23.389999389648438	22.950000762939453	23.209999084472656	23.085378646850586	2777000
250	2021-07-20	23.299999237060547	24.149999618530273	23.229999542236328	24.110000610351562	23.980546951293945	2500600
251	2021-07-21	24.3700008392334	24.639999389648438	24.229999542236328	24.350000381469727	24.21925926208496	1951400
252	2021-07-22	24.31999969482422	24.399999618530273	23.920000076293945	24.049999237060547	23.920867919921875	2808600
253	2021-07-23	24.239999771118164	24.290000915527344	23.969999313354492	24.139999389648438	24.01038360595703	1017900
254	2021-07-26	24.1299991607666	24.420000076293945	24.020000457763672	24.399999618530273	24.26898956298828	2099200
255	2021-07-27	24.229999542236328	24.3799991607666	23.8799991607666	24.1299991607666	24.000438690185547	2898400
256	2021-07-28	24.299999237060547	24.3799991607666	23.670000076293945	24.049999237060547	23.920867919921875	2379800
257	2021-07-29	24.200000762939453	24.479999542236328	23.559999465942383	23.639999389648438	23.51306915283203	3268200
258	2021-07-30	23.649999618530273	23.950000762939453	23.510000228881836	23.690000534057617	23.562801361083984	2031400
259	2021-08-02	23.770000457763672	24.350000381469727	23.59000015258789	23.6299991607666	23.503124237060547	4990800
260	2021-08-03	23.760000228881836	23.760000228881836	23.1299991607666	23.540000915527344	23.413606643676758	2990000
261	2021-08-04	23.34000015258789	23.43000030517578	23.049999237060547	23.100000381469727	22.975969314575195	4760000
262	2021-08-05	23.229999542236328	23.440000534057617	23.0	23.1200008392334	22.99586296081543	1972200
263	2021-08-06	23.329999923706055	23.459999084472656	23.049999237060547	23.18000030517578	23.055540084838867	3464300
264	2021-08-09	23.15999984741211	23.18000030517578	22.829999923706055	22.940000534057617	22.816829681396484	5859100
265	2021-08-10	22.920000076293945	23.25	22.829999923706055	23.219999313354492	23.09532356262207	4360900
266	2021-08-11	23.260000228881836	23.440000534057617	23.010000228881836	23.43000030517578	23.304197311401367	2029600
267	2021-08-12	23.360000610351562	23.459999084472656	23.010000228881836	23.15999984741211	23.035648345947266	4184400
268	2021-08-13	23.1299991607666	23.31999969482422	22.93000030517578	23.010000228881836	22.88645362854004	1519500
269	2021-08-16	22.90999984741211	23.040000915527344	22.700000762939453	22.920000076293945	22.79693603515625	2417600
270	2021-08-17	22.68000030517578	22.940000534057617	22.610000610351562	22.81999969482422	22.697471618652344	2393100
271	2021-08-18	22.6299991607666	22.709999084472656	22.280000686645508	22.389999389648438	22.328489303588867	6950000
272	2021-08-19	22.190000534057617	22.600000381469727	22.139999389648438	22.5	22.438186645507812	3695100
273	2021-08-20	22.440000534057617	22.549999237060547	22.31999969482422	22.5	22.438186645507812	2956700
274	2021-08-23	22.700000762939453	22.790000915527344	22.510000228881836	22.59000015258789	22.52794075012207	7433600
275	2021-08-24	22.709999084472656	22.770000457763672	21.790000915527344	21.799999237060547	21.740110397338867	13414200
276	2021-08-25	21.799999237060547	22.030000686645508	21.469999313354492	21.940000534057617	21.87972640991211	10248600
277	2021-08-26	21.93000030517578	22.0	21.200000762939453	21.239999771118164	21.18164825439453	6678200
278	2021-08-27	21.280000686645508	21.719999313354492	21.209999084472656	21.670000076293945	21.6104679107666	2478100
279	2021-08-30	21.68000030517578	21.770000457763672	21.31999969482422	21.3799991607666	21.32126235961914	2753700
280	2021-08-31	21.290000915527344	21.6200008392334	21.25	21.459999084472656	21.401042938232422	2341400
281	2021-09-01	21.6200008392334	21.719999313354492	21.1200008392334	21.549999237060547	21.49079704284668	4032200
282	2021-09-02	21.610000610351562	21.729999542236328	21.049999237060547	21.209999084472656	21.151729583740234	4183100
283	2021-09-03	21.139999389648438	21.200000762939453	20.8700008392334	20.979999542236328	20.92236328125	3812500
284	2021-09-07	20.84000015258789	21.049999237060547	20.579999923706055	20.610000610351562	20.553380966186523	3233600
285	2021-09-08	20.649999618530273	20.899999618530273	20.610000610351562	20.84000015258789	20.782747268676758	4023300
286	2021-09-09	20.790000915527344	20.8799991607666	20.280000686645508	20.280000686645508	20.224287033081055	3247400
287	2021-09-10	20.299999237060547	20.309999465942383	19.809999465942383	19.889999389648438	19.835357666015625	4804300
288	2021-09-13	20.09000015258789	20.540000915527344	19.940000534057617	20.309999465942383	20.25420379638672	3868900
289	2021-09-14	20.399999618530273	20.440000534057617	19.829999923706055	19.959999084472656	19.90516471862793	3089400
290	2021-09-15	20.0	20.309999465942383	19.93000030517578	20.290000915527344	20.2342586517334	2515600
291	2021-09-16	20.3799991607666	20.420000076293945	20.049999237060547	20.079999923706055	20.02483558654785	2780200
292	2021-09-17	19.8700008392334	20.170000076293945	19.860000610351562	19.989999771118164	19.935083389282227	5658400
293	2021-09-20	19.559999465942383	19.65999984741211	19.170000076293945	19.469999313354492	19.41651153564453	4058100
294	2021-09-21	19.600000381469727	19.600000381469727	19.1299991607666	19.299999237060547	19.246976852416992	4211300
295	2021-09-22	19.489999771118164	19.65999984741211	19.450000762939453	19.530000686645508	19.476346969604492	2718200
296	2021-09-23	19.719999313354492	20.030000686645508	19.610000610351562	19.920000076293945	19.86527442932129	3280400
297	2021-09-24	19.829999923706055	19.989999771118164	19.700000762939453	19.719999313354492	19.665822982788086	2471900
298	2021-09-27	19.8799991607666	20.010000228881836	19.790000915527344	19.84000015258789	19.78549575805664	1710800
299	2021-09-28	19.860000610351562	20.030000686645508	19.420000076293945	19.450000762939453	19.39656639099121	4684700
300	2021-09-29	19.549999237060547	19.6299991607666	19.25	19.3799991607666	19.326757431030273	3173800
301	2021-09-30	19.420000076293945	19.440000534057617	19.170000076293945	19.190000534057617	19.13728141784668	5574100
302	2021-10-01	19.34000015258789	19.6200008392334	19.170000076293945	19.450000762939453	19.39656639099121	3142900
303	2021-10-04	19.360000610351562	19.649999618530273	19.360000610351562	19.469999313354492	19.41651153564453	2849400
304	2021-10-05	19.549999237060547	19.610000610351562	19.270000457763672	19.420000076293945	19.366649627685547	3832300
305	2021-10-06	19.079999923706055	19.270000457763672	18.760000228881836	19.200000762939453	19.147253036499023	3551800
306	2021-10-07	19.3799991607666	19.6299991607666	19.280000686645508	19.459999084472656	19.406538009643555	3754700
307	2021-10-08	19.520000457763672	19.75	19.450000762939453	19.559999465942383	19.506263732910156	2172000
308	2021-10-11	19.600000381469727	19.690000534057617	19.459999084472656	19.649999618530273	19.59601593017578	4298500
309	2021-10-12	19.690000534057617	20.040000915527344	19.59000015258789	19.6299991607666	19.57607078552246	5633100
310	2021-10-13	19.6299991607666	19.700000762939453	19.200000762939453	19.31999969482422	19.266923904418945	2484400
311	2021-10-14	19.459999084472656	19.760000228881836	19.3799991607666	19.68000030517578	19.625934600830078	3782800
312	2021-10-15	19.81999969482422	19.959999084472656	19.739999771118164	19.770000457763672	19.715686798095703	2063700
313	2021-10-18	19.670000076293945	19.770000457763672	19.520000457763672	19.760000228881836	19.70571517944336	3669000
314	2021-10-19	19.84000015258789	19.90999984741211	19.6299991607666	19.899999618530273	19.84532928466797	1658100
315	2021-10-20	19.850000381469727	20.110000610351562	19.770000457763672	20.059999465942383	20.00489044189453	2442300
316	2021-10-21	20.06999969482422	20.09000015258789	19.690000534057617	19.75	19.695741653442383	1936500
317	2021-10-22	19.739999771118164	19.809999465942383	19.639999389648438	19.670000076293945	19.6159610748291	1619000
318	2021-10-25	19.799999237060547	19.799999237060547	19.479999542236328	19.600000381469727	19.546154022216797	5581100
319	2021-10-26	19.690000534057617	19.690000534057617	19.3700008392334	19.399999618530273	19.346702575683594	3608400
320	2021-10-27	19.3700008392334	19.530000686645508	19.139999389648438	19.420000076293945	19.366649627685547	5040500
321	2021-10-28	19.389999389648438	20.950000762939453	19.389999389648438	20.690000534057617	20.633159637451172	7709800
322	2021-10-29	20.700000762939453	20.790000915527344	20.15999984741211	20.25	20.194368362426758	3321800
323	2021-11-01	20.350000381469727	21.239999771118164	20.260000228881836	21.15999984741211	21.10186767578125	3349200
324	2021-11-02	21.25	21.25	20.8700008392334	20.93000030517578	20.872501373291016	3076400
325	2021-11-03	20.829999923706055	21.18000030517578	20.780000686645508	20.93000030517578	20.872501373291016	4097300
326	2021-11-04	20.969999313354492	21.209999084472656	20.639999389648438	20.829999923706055	20.772775650024414	2259000
327	2021-11-05	21.15999984741211	21.40999984741211	21.040000915527344	21.34000015258789	21.281373977661133	3332200
328	2021-11-08	21.440000534057617	21.540000915527344	20.649999618530273	20.81999969482422	20.762802124023438	4302500
329	2021-11-09	20.790000915527344	21.219999313354492	20.790000915527344	21.09000015258789	21.032060623168945	7537300
330	2021-11-10	20.979999542236328	21.729999542236328	20.920000076293945	21.170000076293945	21.111841201782227	9339000
331	2021-11-11	21.15999984741211	21.43000030517578	20.8799991607666	21.06999969482422	21.012115478515625	4128100
332	2021-11-12	21.15999984741211	21.15999984741211	20.8799991607666	21.09000015258789	21.032060623168945	3961900
333	2021-11-15	21.170000076293945	21.709999084472656	21.149999618530273	21.649999618530273	21.59052276611328	3468300
334	2021-11-16	21.690000534057617	21.959999084472656	21.540000915527344	21.84000015258789	21.780000686645508	2869800
335	2021-11-17	21.700000762939453	21.940000534057617	21.56999969482422	21.90999984741211	21.90999984741211	2253400
336	2021-11-18	22.06999969482422	22.09000015258789	21.09000015258789	21.170000076293945	21.170000076293945	2233500
337	2021-11-19	21.100000381469727	21.1299991607666	20.899999618530273	20.959999084472656	20.959999084472656	1419700
338	2021-11-22	20.959999084472656	21.350000381469727	20.899999618530273	21.170000076293945	21.170000076293945	2782200
339	2021-11-23	21.209999084472656	21.420000076293945	21.1299991607666	21.399999618530273	21.399999618530273	3299600
340	2021-11-24	21.290000915527344	21.3700008392334	21.059999465942383	21.09000015258789	21.09000015258789	3781900
341	2021-11-26	20.530000686645508	20.56999969482422	20.170000076293945	20.299999237060547	20.299999237060547	1931800
342	2021-11-29	20.6200008392334	20.6200008392334	20.059999465942383	20.18000030517578	20.18000030517578	3353800
343	2021-11-30	19.790000915527344	19.90999984741211	18.899999618530273	19.15999984741211	19.15999984741211	5431000
344	2021-12-01	19.399999618530273	19.670000076293945	19.139999389648438	19.149999618530273	19.149999618530273	4551200
345	2021-12-02	19.260000228881836	20.059999465942383	19.110000610351562	19.8700008392334	19.8700008392334	3251600
346	2021-12-03	19.989999771118164	20.09000015258789	19.56999969482422	19.75	19.75	2403900