Volt/voltron/data/NWL.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	17.100000381469727	17.389999389648438	17.010000228881836	17.139999389648438	16.107601165771484	2977700
3	2020-07-27	17.139999389648438	17.610000610351562	17.049999237060547	17.360000610351562	16.314350128173828	2766600
4	2020-07-28	17.309999465942383	17.56999969482422	17.200000762939453	17.260000228881836	16.22037124633789	3361400
5	2020-07-29	17.219999313354492	17.670000076293945	17.170000076293945	17.600000381469727	16.53989601135254	2629900
6	2020-07-30	17.360000610351562	17.850000381469727	17.1200008392334	17.719999313354492	16.652667999267578	5211400
7	2020-07-31	18.0	18.0	16.15999984741211	16.399999618530273	15.412174224853516	13061000
8	2020-08-03	16.40999984741211	16.5	16.100000381469727	16.389999389648438	15.402775764465332	3309900
9	2020-08-04	16.399999618530273	16.639999389648438	16.280000686645508	16.469999313354492	15.47795581817627	2943500
10	2020-08-05	16.56999969482422	16.81999969482422	16.3700008392334	16.760000228881836	15.750490188598633	1824300
11	2020-08-06	16.68000030517578	16.920000076293945	16.56999969482422	16.81999969482422	15.806875228881836	1926500
12	2020-08-07	16.889999389648438	17.15999984741211	16.700000762939453	17.149999618530273	16.11699867248535	1686400
13	2020-08-10	17.420000076293945	17.690000534057617	17.219999313354492	17.5	16.4459171295166	2297800
14	2020-08-11	17.790000915527344	17.940000534057617	17.219999313354492	17.270000457763672	16.229768753051758	3069000
15	2020-08-12	17.40999984741211	17.459999084472656	16.979999542236328	17.110000610351562	16.07940673828125	2716400
16	2020-08-13	17.06999969482422	17.299999237060547	16.969999313354492	17.049999237060547	16.023019790649414	2297500
17	2020-08-14	17.010000228881836	17.270000457763672	16.8799991607666	16.989999771118164	15.966634750366211	1844700
18	2020-08-17	17.020000457763672	17.020000457763672	16.75	16.959999084472656	15.938440322875977	3695600
19	2020-08-18	16.969999313354492	17.030000686645508	16.65999984741211	16.719999313354492	15.712897300720215	3429000
20	2020-08-19	16.700000762939453	16.989999771118164	16.649999618530273	16.75	15.741089820861816	2112400
21	2020-08-20	16.65999984741211	16.799999237060547	16.34000015258789	16.3799991607666	15.393376350402832	1941000
22	2020-08-21	16.420000076293945	16.420000076293945	15.880000114440918	16.100000381469727	15.130244255065918	3300900
23	2020-08-24	16.239999771118164	16.469999313354492	16.030000686645508	16.43000030517578	15.440366744995117	2442200
24	2020-08-25	16.469999313354492	16.5	16.030000686645508	16.149999618530273	15.177231788635254	1933200
25	2020-08-26	16.100000381469727	16.200000762939453	15.970000267028809	15.989999771118164	15.02686882019043	2084000
26	2020-08-27	16.1299991607666	16.270000457763672	16.0	16.190000534057617	15.214822769165039	2381200
27	2020-08-28	16.079999923706055	16.270000457763672	15.920000076293945	16.219999313354492	15.46268367767334	2002200
28	2020-08-31	16.100000381469727	16.31999969482422	15.90999984741211	15.979999542236328	15.233888626098633	3082200
29	2020-09-01	15.90999984741211	16.09000015258789	15.670000076293945	15.729999542236328	14.995562553405762	3387200
30	2020-09-02	15.869999885559082	16.260000228881836	15.800000190734863	16.219999313354492	15.46268367767334	3125500
31	2020-09-03	16.079999923706055	16.469999313354492	15.859999656677246	15.920000076293945	15.176690101623535	2656200
32	2020-09-04	16.110000610351562	16.389999389648438	15.960000038146973	16.31999969482422	15.558014869689941	2892500
33	2020-09-08	16.290000915527344	16.68000030517578	16.09000015258789	16.360000610351562	15.596147537231445	4252200
34	2020-09-09	16.479999542236328	16.65999984741211	16.200000762939453	16.43000030517578	15.662878036499023	3719700
35	2020-09-10	16.559999465942383	17.34000015258789	16.540000915527344	17.209999084472656	16.406457901000977	5061600
36	2020-09-11	17.219999313354492	17.600000381469727	17.049999237060547	17.450000762939453	16.63525390625	3994800
37	2020-09-14	17.639999389648438	17.8700008392334	17.450000762939453	17.829999923706055	16.99751091003418	3485200
38	2020-09-15	17.899999618530273	18.040000915527344	17.65999984741211	17.68000030517578	16.854515075683594	3334500
39	2020-09-16	17.790000915527344	18.239999771118164	17.700000762939453	17.989999771118164	17.150041580200195	2855800
40	2020-09-17	17.799999237060547	18.190000534057617	17.6299991607666	17.90999984741211	17.07377815246582	2554600
41	2020-09-18	17.8799991607666	18.280000686645508	17.68000030517578	17.719999313354492	16.892648696899414	4806000
42	2020-09-21	17.479999542236328	17.510000228881836	16.950000762939453	17.09000015258789	16.292062759399414	2876000
43	2020-09-22	17.040000915527344	17.389999389648438	16.989999771118164	17.219999313354492	16.415992736816406	1794400
44	2020-09-23	17.299999237060547	17.489999771118164	16.8799991607666	16.889999389648438	16.101398468017578	1786900
45	2020-09-24	16.8799991607666	17.0	16.56999969482422	16.719999313354492	15.939335823059082	1350300
46	2020-09-25	16.559999465942383	16.829999923706055	16.559999465942383	16.739999771118164	15.958404541015625	1727900
47	2020-09-28	16.979999542236328	17.299999237060547	16.81999969482422	17.219999313354492	16.415992736816406	1819500
48	2020-09-29	17.09000015258789	17.25	16.979999542236328	17.1200008392334	16.320661544799805	1265900
49	2020-09-30	17.219999313354492	17.459999084472656	17.110000610351562	17.15999984741211	16.358793258666992	2037400
50	2020-10-01	17.309999465942383	17.350000381469727	16.8700008392334	17.010000228881836	16.215797424316406	2313500
51	2020-10-02	16.719999313354492	17.520000457763672	16.65999984741211	17.3799991607666	16.568519592285156	1823400
52	2020-10-05	17.56999969482422	17.670000076293945	17.440000534057617	17.600000381469727	16.77825355529785	1613300
53	2020-10-06	17.68000030517578	17.860000610351562	17.290000915527344	17.309999465942383	16.501789093017578	1675700
54	2020-10-07	17.469999313354492	17.829999923706055	17.469999313354492	17.700000762939453	16.873580932617188	1148600
55	2020-10-08	17.799999237060547	18.110000610351562	17.760000228881836	18.100000381469727	17.254905700683594	1460000
56	2020-10-09	18.229999542236328	18.270000457763672	17.969999313354492	18.010000228881836	17.169105529785156	1438100
57	2020-10-12	18.079999923706055	18.1299991607666	17.860000610351562	17.940000534057617	17.102375030517578	1764500
58	2020-10-13	17.940000534057617	17.950000762939453	17.5	17.690000534057617	16.864049911499023	1936200
59	2020-10-14	17.850000381469727	18.309999465942383	17.68000030517578	18.270000457763672	17.416969299316406	3806400
60	2020-10-15	18.030000686645508	18.219999313354492	17.84000015258789	18.1299991607666	17.283504486083984	1224900
61	2020-10-16	18.139999389648438	18.18000030517578	17.90999984741211	18.020000457763672	17.17864227294922	1485300
62	2020-10-19	17.959999084472656	18.15999984741211	17.559999465942383	17.59000015258789	16.76871681213379	1503600
63	2020-10-20	17.969999313354492	18.010000228881836	17.610000610351562	17.68000030517578	16.854515075683594	1213200
64	2020-10-21	17.559999465942383	17.700000762939453	17.40999984741211	17.549999237060547	16.7305850982666	1231700
65	2020-10-22	17.610000610351562	17.899999618530273	17.469999313354492	17.8700008392334	17.035642623901367	1239600
66	2020-10-23	17.920000076293945	18.030000686645508	17.719999313354492	18.0	17.159576416015625	1352400
67	2020-10-26	17.790000915527344	17.790000915527344	17.270000457763672	17.440000534057617	16.625720977783203	1247000
68	2020-10-27	17.459999084472656	17.600000381469727	17.190000534057617	17.190000534057617	16.387393951416016	1955300
69	2020-10-28	16.8799991607666	17.030000686645508	16.56999969482422	16.65999984741211	15.8821382522583	2064300
70	2020-10-29	16.600000381469727	16.989999771118164	16.600000381469727	16.81999969482422	16.03466796875	2762400
71	2020-10-30	18.15999984741211	18.489999771118164	17.34000015258789	17.65999984741211	16.83544921875	5827500
72	2020-11-02	17.799999237060547	19.049999237060547	17.700000762939453	18.90999984741211	18.02708625793457	5078500
73	2020-11-03	19.270000457763672	19.600000381469727	19.049999237060547	19.5	18.589536666870117	4324600
74	2020-11-04	19.40999984741211	19.5	18.760000228881836	18.8700008392334	17.98895263671875	2906900
75	2020-11-05	18.950000762939453	19.729999542236328	18.950000762939453	19.559999465942383	18.64673614501953	3357800
76	2020-11-06	19.600000381469727	19.739999771118164	18.709999084472656	18.8799991607666	17.998485565185547	3308500
77	2020-11-09	19.729999542236328	20.219999313354492	19.059999465942383	19.110000610351562	18.21774673461914	5018600
78	2020-11-10	19.229999542236328	19.290000915527344	19.020000457763672	19.260000228881836	18.36074447631836	2883600
79	2020-11-11	19.290000915527344	19.68000030517578	19.18000030517578	19.670000076293945	18.75160026550293	2692000
80	2020-11-12	19.649999618530273	19.690000534057617	18.610000610351562	18.969999313354492	18.08428382873535	3184700
81	2020-11-13	19.1200008392334	19.81999969482422	19.030000686645508	19.729999542236328	18.808799743652344	1986100
82	2020-11-16	19.979999542236328	20.6299991607666	19.760000228881836	20.360000610351562	19.409385681152344	3968800
83	2020-11-17	20.010000228881836	20.31999969482422	19.739999771118164	20.170000076293945	19.22825813293457	2807200
84	2020-11-18	20.190000534057617	20.639999389648438	20.170000076293945	20.200000762939453	19.256855010986328	2086300
85	2020-11-19	20.18000030517578	20.540000915527344	20.0	20.389999389648438	19.437984466552734	2236100
86	2020-11-20	20.360000610351562	20.459999084472656	20.200000762939453	20.3700008392334	19.418920516967773	2562700
87	2020-11-23	20.5	20.829999923706055	20.43000030517578	20.510000228881836	19.55238151550293	2134800
88	2020-11-24	20.739999771118164	21.600000381469727	20.639999389648438	21.459999084472656	20.458024978637695	5254700
89	2020-11-25	21.200000762939453	21.43000030517578	21.040000915527344	21.360000610351562	20.362693786621094	2299000
90	2020-11-27	21.030000686645508	21.1299991607666	20.600000381469727	21.06999969482422	20.304872512817383	1508700
91	2020-11-30	20.959999084472656	21.489999771118164	20.950000762939453	21.260000228881836	20.487974166870117	4987300
92	2020-12-01	21.43000030517578	21.540000915527344	21.200000762939453	21.440000534057617	20.66143798828125	2628600
93	2020-12-02	21.43000030517578	21.540000915527344	21.110000610351562	21.219999313354492	20.449424743652344	2140000
94	2020-12-03	21.270000457763672	21.899999618530273	21.170000076293945	21.770000457763672	20.979454040527344	2076900
95	2020-12-04	21.770000457763672	22.09000015258789	21.649999618530273	22.030000686645508	21.230012893676758	1954500
96	2020-12-07	21.899999618530273	21.979999542236328	21.450000762939453	21.600000381469727	20.815628051757812	4001700
97	2020-12-08	21.110000610351562	21.190000534057617	20.489999771118164	21.020000457763672	20.256690979003906	5160500
98	2020-12-09	21.049999237060547	21.15999984741211	20.65999984741211	20.75	19.99649429321289	3888400
99	2020-12-10	20.639999389648438	20.860000610351562	20.329999923706055	20.809999465942383	20.0543155670166	2581700
100	2020-12-11	20.68000030517578	20.75	20.3799991607666	20.510000228881836	19.76521110534668	3723000
101	2020-12-14	20.760000228881836	20.760000228881836	20.31999969482422	20.31999969482422	19.582109451293945	4109500
102	2020-12-15	20.43000030517578	20.579999923706055	19.799999237060547	20.0	19.273731231689453	4010800
103	2020-12-16	20.06999969482422	20.309999465942383	19.8799991607666	20.06999969482422	19.341188430786133	2636300
104	2020-12-17	20.1200008392334	20.200000762939453	19.8799991607666	20.09000015258789	19.360462188720703	2563800
105	2020-12-18	20.079999923706055	20.68000030517578	20.049999237060547	20.600000381469727	19.85194206237793	8094600
106	2020-12-21	19.90999984741211	20.770000457763672	19.8700008392334	20.68000030517578	19.92903709411621	2776200
107	2020-12-22	20.780000686645508	21.229999542236328	20.770000457763672	21.079999923706055	20.314510345458984	2922400
108	2020-12-23	21.1299991607666	21.34000015258789	21.1299991607666	21.229999542236328	20.459062576293945	1867100
109	2020-12-24	21.229999542236328	21.270000457763672	21.040000915527344	21.219999313354492	20.449424743652344	690200
110	2020-12-28	21.329999923706055	21.450000762939453	21.079999923706055	21.239999771118164	20.468700408935547	1961000
111	2020-12-29	21.299999237060547	21.3799991607666	20.829999923706055	20.979999542236328	20.218143463134766	1260000
112	2020-12-30	20.809999465942383	21.239999771118164	20.790000915527344	21.079999923706055	20.314510345458984	1668900
113	2020-12-31	21.110000610351562	21.309999465942383	20.950000762939453	21.229999542236328	20.459062576293945	1814200
114	2021-01-04	21.780000686645508	22.100000381469727	21.59000015258789	21.709999084472656	20.921632766723633	5114600
115	2021-01-05	21.6299991607666	21.950000762939453	21.5	21.860000610351562	21.066186904907227	3187800
116	2021-01-06	22.190000534057617	22.8700008392334	22.0	22.65999984741211	21.83713722229004	2735600
117	2021-01-07	22.68000030517578	22.899999618530273	22.5	22.639999389648438	21.817861557006836	2319400
118	2021-01-08	23.190000534057617	23.260000228881836	22.690000534057617	23.06999969482422	22.23224639892578	2082300
119	2021-01-11	22.899999618530273	23.31999969482422	22.709999084472656	23.06999969482422	22.23224639892578	2928700
120	2021-01-12	23.299999237060547	24.309999465942383	23.15999984741211	24.229999542236328	23.350122451782227	3924700
121	2021-01-13	24.170000076293945	24.450000762939453	23.920000076293945	24.3700008392334	23.48504066467285	3742300
122	2021-01-14	24.530000686645508	24.56999969482422	24.139999389648438	24.399999618530273	23.51395034790039	2293400
123	2021-01-15	24.1299991607666	24.389999389648438	23.899999618530273	24.139999389648438	23.263391494750977	2740200
124	2021-01-19	24.229999542236328	24.34000015258789	24.1200008392334	24.209999084472656	23.330846786499023	2198400
125	2021-01-20	24.110000610351562	24.729999542236328	23.979999542236328	24.65999984741211	23.764511108398438	2396000
126	2021-01-21	24.639999389648438	24.780000686645508	24.459999084472656	24.65999984741211	23.764511108398438	2197500
127	2021-01-22	24.510000228881836	24.8700008392334	24.299999237060547	24.799999237060547	23.899425506591797	1816100
128	2021-01-25	24.549999237060547	25.59000015258789	24.549999237060547	25.5	24.574007034301758	3675000
129	2021-01-26	25.549999237060547	25.989999771118164	25.389999389648438	25.889999389648438	24.94984245300293	3197100
130	2021-01-27	25.329999923706055	26.079999923706055	24.56999969482422	24.6200008392334	23.725961685180664	4994500
131	2021-01-28	24.520000457763672	24.790000915527344	24.3700008392334	24.479999542236328	23.591045379638672	3595700
132	2021-01-29	24.350000381469727	24.489999771118164	23.690000534057617	24.020000457763672	23.147747039794922	6757000
133	2021-02-01	24.299999237060547	24.579999923706055	23.940000534057617	24.389999389648438	23.504310607910156	2066600
134	2021-02-02	24.5	25.6200008392334	24.43000030517578	25.399999618530273	24.477636337280273	4002000
135	2021-02-03	25.709999084472656	26.1299991607666	25.5	25.93000030517578	24.98838996887207	4419600
136	2021-02-04	26.100000381469727	26.329999923706055	25.950000762939453	26.229999542236328	25.277496337890625	2936100
137	2021-02-05	26.360000610351562	26.479999542236328	26.0	26.1299991607666	25.18112564086914	4509200
138	2021-02-08	26.43000030517578	26.6200008392334	26.239999771118164	26.559999465942383	25.595510482788086	2603600
139	2021-02-09	26.799999237060547	26.889999389648438	26.309999465942383	26.530000686645508	25.566600799560547	2106500
140	2021-02-10	26.510000228881836	26.59000015258789	26.079999923706055	26.229999542236328	25.277496337890625	2524800
141	2021-02-11	26.18000030517578	26.3799991607666	25.790000915527344	26.049999237060547	25.104032516479492	4578600
142	2021-02-12	24.06999969482422	25.0	23.8700008392334	24.190000534057617	23.31157684326172	8893500
143	2021-02-16	24.260000228881836	24.360000610351562	23.739999771118164	23.790000915527344	22.926101684570312	5590000
144	2021-02-17	23.729999542236328	24.31999969482422	23.670000076293945	24.079999923706055	23.205570220947266	3994900
145	2021-02-18	23.989999771118164	24.040000915527344	23.559999465942383	23.639999389648438	22.78154754638672	2801100
146	2021-02-19	23.850000381469727	24.31999969482422	23.6299991607666	24.31999969482422	23.436853408813477	3184300
147	2021-02-22	24.260000228881836	24.479999542236328	24.1200008392334	24.139999389648438	23.263391494750977	1990000
148	2021-02-23	24.06999969482422	24.200000762939453	23.530000686645508	24.059999465942383	23.186294555664062	2083000
149	2021-02-24	23.829999923706055	24.43000030517578	23.75	24.389999389648438	23.504310607910156	1856600
150	2021-02-25	24.06999969482422	24.239999771118164	23.440000534057617	23.56999969482422	22.930326461791992	2256500
151	2021-02-26	23.549999237060547	23.729999542236328	23.149999618530273	23.170000076293945	22.541183471679688	4531600
152	2021-03-01	23.559999465942383	24.139999389648438	23.469999313354492	24.1200008392334	23.46539878845215	2576300
153	2021-03-02	24.200000762939453	24.229999542236328	23.729999542236328	24.049999237060547	23.39729881286621	3321600
154	2021-03-03	23.959999084472656	24.540000915527344	23.799999237060547	24.3700008392334	23.708616256713867	3059300
155	2021-03-04	24.260000228881836	24.5	23.530000686645508	23.959999084472656	23.309741973876953	2783000
156	2021-03-05	24.270000457763672	24.780000686645508	23.670000076293945	24.639999389648438	23.97128677368164	1924000
157	2021-03-08	24.899999618530273	25.5	24.739999771118164	25.200000762939453	24.516090393066406	2396200
158	2021-03-09	25.40999984741211	25.489999771118164	24.8799991607666	24.8799991607666	24.20477294921875	2095000
159	2021-03-10	25.25	25.719999313354492	25.09000015258789	25.290000915527344	24.603647232055664	3062800
160	2021-03-11	25.25	25.290000915527344	24.780000686645508	24.950000762939453	24.272872924804688	2636700
161	2021-03-12	25.110000610351562	25.479999542236328	24.920000076293945	25.399999618530273	24.710660934448242	2398200
162	2021-03-15	25.639999389648438	26.110000610351562	25.56999969482422	26.100000381469727	25.391664505004883	2627500
163	2021-03-16	26.059999465942383	26.1200008392334	25.59000015258789	25.68000030517578	24.983062744140625	2812800
164	2021-03-17	25.549999237060547	26.049999237060547	25.479999542236328	25.8799991607666	25.177631378173828	2090200
165	2021-03-18	25.8799991607666	26.68000030517578	25.829999923706055	26.290000915527344	25.576509475708008	2819600
166	2021-03-19	26.450000762939453	26.510000228881836	26.06999969482422	26.09000015258789	25.381935119628906	5495100
167	2021-03-22	26.09000015258789	26.25	25.719999313354492	26.100000381469727	25.391664505004883	1824600
168	2021-03-23	25.889999389648438	26.18000030517578	25.049999237060547	25.139999389648438	24.45771598815918	2667800
169	2021-03-24	25.1299991607666	25.520000457763672	24.90999984741211	24.90999984741211	24.233957290649414	1812800
170	2021-03-25	24.920000076293945	25.940000534057617	24.719999313354492	25.8700008392334	25.16790771484375	1752700
171	2021-03-26	25.860000610351562	26.65999984741211	25.760000228881836	26.639999389648438	25.917007446289062	2023400
172	2021-03-29	26.440000534057617	26.90999984741211	26.299999237060547	26.420000076293945	25.702980041503906	2524500
173	2021-03-30	26.459999084472656	26.760000228881836	26.3700008392334	26.700000762939453	25.97538185119629	2060100
174	2021-03-31	26.639999389648438	27.049999237060547	26.530000686645508	26.780000686645508	26.05320930480957	2116600
175	2021-04-01	26.639999389648438	27.059999465942383	26.520000457763672	27.059999465942383	26.32560920715332	2026600
176	2021-04-05	27.25	27.43000030517578	27.079999923706055	27.219999313354492	26.48126792907715	2035000
177	2021-04-06	27.360000610351562	27.40999984741211	27.030000686645508	27.09000015258789	26.354795455932617	2240600
178	2021-04-07	27.010000228881836	27.25	26.959999084472656	27.049999237060547	26.315879821777344	1380500
179	2021-04-08	27.0	27.049999237060547	26.649999618530273	26.850000381469727	26.121309280395508	2172100
180	2021-04-09	26.899999618530273	27.110000610351562	26.770000457763672	27.030000686645508	26.296424865722656	2038100
181	2021-04-12	26.989999771118164	27.43000030517578	26.940000534057617	27.3799991607666	26.63692283630371	2333800
182	2021-04-13	27.239999771118164	27.329999923706055	26.18000030517578	26.84000015258789	26.11157989501953	3592800
183	2021-04-14	26.700000762939453	26.889999389648438	26.3799991607666	26.440000534057617	25.722434997558594	2355800
184	2021-04-15	26.690000534057617	26.729999542236328	26.309999465942383	26.6200008392334	25.897550582885742	1938600
185	2021-04-16	26.739999771118164	26.969999313354492	26.559999465942383	26.760000228881836	26.033750534057617	1749600
186	2021-04-19	26.6200008392334	26.639999389648438	26.190000534057617	26.479999542236328	25.761350631713867	2098800
187	2021-04-20	26.389999389648438	26.579999923706055	26.100000381469727	26.5	25.780807495117188	2024700
188	2021-04-21	26.5	27.100000381469727	26.5	26.969999313354492	26.23805046081543	1757000
189	2021-04-22	27.059999465942383	27.15999984741211	26.610000610351562	26.68000030517578	25.955921173095703	2571800
190	2021-04-23	26.81999969482422	26.8700008392334	26.299999237060547	26.540000915527344	25.819721221923828	2622200
191	2021-04-26	26.649999618530273	26.760000228881836	26.450000762939453	26.719999313354492	25.994834899902344	1816900
192	2021-04-27	26.520000457763672	27.1200008392334	26.389999389648438	26.920000076293945	26.189409255981445	1975700
193	2021-04-28	27.049999237060547	27.06999969482422	26.6200008392334	26.65999984741211	25.936466217041016	1495800
194	2021-04-29	26.920000076293945	27.190000534057617	26.75	26.979999542236328	26.247779846191406	2149600
195	2021-04-30	27.489999771118164	27.8700008392334	26.780000686645508	26.959999084472656	26.228322982788086	4645600
196	2021-05-03	27.139999389648438	28.100000381469727	26.979999542236328	27.780000686645508	27.02606964111328	4054600
197	2021-05-04	27.829999923706055	28.170000076293945	27.600000381469727	28.059999465942383	27.298471450805664	3146700
198	2021-05-05	28.010000228881836	28.5	27.93000030517578	28.350000381469727	27.580598831176758	2008500
199	2021-05-06	28.6200008392334	29.1200008392334	28.350000381469727	29.100000381469727	28.310243606567383	2910400
200	2021-05-07	28.889999389648438	29.329999923706055	28.8700008392334	29.06999969482422	28.28105926513672	2137400
201	2021-05-10	29.239999771118164	30.100000381469727	29.1299991607666	29.270000457763672	28.475631713867188	3508500
202	2021-05-11	29.200000762939453	29.479999542236328	28.559999465942383	28.979999542236328	28.19350242614746	2591300
203	2021-05-12	28.8700008392334	28.899999618530273	27.989999771118164	28.059999465942383	27.298471450805664	2318100
204	2021-05-13	27.8799991607666	28.75	27.770000457763672	28.579999923706055	27.804357528686523	2059200
205	2021-05-14	28.850000381469727	29.06999969482422	28.670000076293945	28.950000762939453	28.164316177368164	1345100
206	2021-05-17	28.969999313354492	29.5	28.8700008392334	29.34000015258789	28.543731689453125	2052800
207	2021-05-18	29.3700008392334	29.5	28.440000534057617	28.450000762939453	27.677886962890625	3007400
208	2021-05-19	28.15999984741211	28.239999771118164	27.65999984741211	28.170000076293945	27.40548324584961	4731700
209	2021-05-20	28.1200008392334	28.6200008392334	27.920000076293945	28.440000534057617	27.668155670166016	1830000
210	2021-05-21	28.450000762939453	28.719999313354492	28.229999542236328	28.299999237060547	27.531953811645508	1539700
211	2021-05-24	28.459999084472656	28.510000228881836	28.1299991607666	28.25	27.483314514160156	1647300
212	2021-05-25	28.31999969482422	28.510000228881836	27.8799991607666	27.950000762939453	27.191455841064453	1750600
213	2021-05-26	28.149999618530273	28.360000610351562	28.079999923706055	28.25	27.483314514160156	1829600
214	2021-05-27	28.219999313354492	28.6299991607666	28.15999984741211	28.59000015258789	28.042394638061523	6055900
215	2021-05-28	29.0	29.059999465942383	28.360000610351562	28.690000534057617	28.140480041503906	2812000
216	2021-06-01	29.0	29.100000381469727	28.510000228881836	28.739999771118164	28.18952178955078	2388800
217	2021-06-02	28.829999923706055	28.8700008392334	28.40999984741211	28.610000610351562	28.062013626098633	1646800
218	2021-06-03	28.549999237060547	28.600000381469727	28.09000015258789	28.399999618530273	27.856033325195312	1905800
219	2021-06-04	28.3799991607666	28.530000686645508	28.059999465942383	28.270000457763672	27.728525161743164	1217800
220	2021-06-07	28.34000015258789	28.549999237060547	28.059999465942383	28.209999084472656	27.6696720123291	1035600
221	2021-06-08	28.170000076293945	28.559999465942383	27.860000610351562	28.40999984741211	27.865842819213867	2270500
222	2021-06-09	28.43000030517578	28.43000030517578	27.959999084472656	27.969999313354492	27.43427085876465	1524900
223	2021-06-10	28.209999084472656	28.280000686645508	27.540000915527344	27.6299991607666	27.10078239440918	1741000
224	2021-06-11	27.8799991607666	28.049999237060547	27.739999771118164	28.040000915527344	27.502931594848633	1462900
225	2021-06-14	28.0	28.06999969482422	27.190000534057617	27.34000015258789	26.81633758544922	2221600
226	2021-06-15	27.31999969482422	27.540000915527344	27.110000610351562	27.34000015258789	26.81633758544922	1888600
227	2021-06-16	27.270000457763672	27.389999389648438	26.81999969482422	27.010000228881836	26.492658615112305	1978500
228	2021-06-17	27.030000686645508	27.030000686645508	25.780000686645508	26.290000915527344	25.78645133972168	2096500
229	2021-06-18	25.850000381469727	26.25	25.719999313354492	25.989999771118164	25.49219512939453	3488400
230	2021-06-21	26.219999313354492	26.68000030517578	26.139999389648438	26.540000915527344	26.031661987304688	1959700
231	2021-06-22	26.649999618530273	26.649999618530273	26.209999084472656	26.520000457763672	26.01204490661621	1903700
232	2021-06-23	26.610000610351562	26.719999313354492	26.309999465942383	26.420000076293945	25.913959503173828	2240600
233	2021-06-24	26.56999969482422	26.729999542236328	26.3799991607666	26.600000381469727	26.090511322021484	2537900
234	2021-06-25	26.520000457763672	26.829999923706055	26.489999771118164	26.6200008392334	26.11012840270996	3116700
235	2021-06-28	26.90999984741211	26.950000762939453	26.5	26.6299991607666	26.119935989379883	1871100
236	2021-06-29	26.920000076293945	27.34000015258789	26.8799991607666	27.0	26.48284912109375	3096400
237	2021-06-30	26.940000534057617	27.639999389648438	26.899999618530273	27.469999313354492	26.943845748901367	3113000
238	2021-07-01	27.59000015258789	27.81999969482422	27.309999465942383	27.450000762939453	26.924232482910156	1592300
239	2021-07-02	27.459999084472656	27.510000228881836	26.899999618530273	27.200000762939453	26.679019927978516	2084400
240	2021-07-06	27.09000015258789	27.139999389648438	26.219999313354492	26.510000228881836	26.002235412597656	2637300
241	2021-07-07	26.299999237060547	26.670000076293945	26.229999542236328	26.610000610351562	26.10032081604004	1561000
242	2021-07-08	26.149999618530273	26.770000457763672	25.989999771118164	26.479999542236328	25.972810745239258	2431100
243	2021-07-09	26.780000686645508	27.15999984741211	26.709999084472656	27.030000686645508	26.512277603149414	1636400
244	2021-07-12	26.799999237060547	27.270000457763672	26.59000015258789	27.190000534057617	26.66921043395996	2146800
245	2021-07-13	27.139999389648438	27.200000762939453	26.450000762939453	26.459999084472656	25.95319175720215	2068700
246	2021-07-14	27.239999771118164	27.40999984741211	26.729999542236328	27.100000381469727	26.580934524536133	4090400
247	2021-07-15	26.940000534057617	27.31999969482422	26.690000534057617	27.049999237060547	26.531890869140625	2836000
248	2021-07-16	27.110000610351562	27.399999618530273	26.940000534057617	27.040000915527344	26.522083282470703	3365100
249	2021-07-19	26.549999237060547	26.59000015258789	25.920000076293945	26.149999618530273	25.649131774902344	2988800
250	2021-07-20	26.299999237060547	27.079999923706055	26.049999237060547	27.040000915527344	26.522083282470703	1989900
251	2021-07-21	27.149999618530273	27.440000534057617	26.979999542236328	27.25	26.72806167602539	2147300
252	2021-07-22	27.170000076293945	27.170000076293945	26.81999969482422	26.940000534057617	26.423999786376953	1285200
253	2021-07-23	27.079999923706055	27.350000381469727	27.040000915527344	27.329999923706055	26.806528091430664	1256400
254	2021-07-26	27.3799991607666	27.639999389648438	27.15999984741211	27.40999984741211	26.884998321533203	1580300
255	2021-07-27	27.270000457763672	27.450000762939453	27.010000228881836	27.329999923706055	26.806528091430664	2454000
256	2021-07-28	27.360000610351562	27.479999542236328	26.690000534057617	26.829999923706055	26.31610679626465	2220200
257	2021-07-29	26.93000030517578	27.3799991607666	26.770000457763672	27.219999313354492	26.698637008666992	2657100
258	2021-07-30	26.469999313354492	26.610000610351562	24.6200008392334	24.75	24.27594566345215	9563400
259	2021-08-02	25.110000610351562	25.75	24.780000686645508	24.850000381469727	24.3740291595459	4370400
260	2021-08-03	25.0	25.360000610351562	24.579999923706055	25.219999313354492	24.7369441986084	2493000
261	2021-08-04	25.09000015258789	25.31999969482422	24.770000457763672	24.829999923706055	24.354413986206055	2297400
262	2021-08-05	25.049999237060547	25.440000534057617	25.020000457763672	25.290000915527344	24.80560302734375	1760900
263	2021-08-06	25.5	25.700000762939453	25.350000381469727	25.459999084472656	24.97234535217285	1407400
264	2021-08-09	25.420000076293945	25.420000076293945	25.049999237060547	25.239999771118164	24.756559371948242	1238400
265	2021-08-10	25.190000534057617	25.59000015258789	24.989999771118164	25.510000228881836	25.02138900756836	1237400
266	2021-08-11	25.6200008392334	25.989999771118164	25.329999923706055	25.81999969482422	25.325450897216797	1648500
267	2021-08-12	25.8799991607666	25.979999542236328	25.489999771118164	25.5	25.011581420898438	1314600
268	2021-08-13	25.6200008392334	25.809999465942383	25.420000076293945	25.670000076293945	25.178325653076172	1389600
269	2021-08-16	25.6299991607666	26.149999618530273	25.520000457763672	25.760000228881836	25.2666015625	1859100
270	2021-08-17	25.520000457763672	25.600000381469727	24.719999313354492	25.100000381469727	24.61924171447754	1958300
271	2021-08-18	24.950000762939453	25.18000030517578	24.530000686645508	24.549999237060547	24.079776763916016	2494600
272	2021-08-19	24.299999237060547	24.530000686645508	23.940000534057617	24.09000015258789	23.62858772277832	2173500
273	2021-08-20	23.979999542236328	24.530000686645508	23.8700008392334	24.510000228881836	24.040542602539062	1562600
274	2021-08-23	24.729999542236328	24.799999237060547	24.469999313354492	24.639999389648438	24.168052673339844	1272700
275	2021-08-24	24.6200008392334	25.149999618530273	24.6200008392334	25.100000381469727	24.61924171447754	1804100
276	2021-08-25	25.100000381469727	25.559999465942383	24.959999084472656	25.34000015258789	24.854644775390625	1503000
277	2021-08-26	25.360000610351562	25.3799991607666	25.059999465942383	25.209999084472656	24.727134704589844	1736500
278	2021-08-27	25.329999923706055	25.719999313354492	25.329999923706055	25.540000915527344	25.05081558227539	1869000
279	2021-08-30	25.440000534057617	25.440000534057617	25.049999237060547	25.209999084472656	24.95183753967285	1506300
280	2021-08-31	25.229999542236328	25.450000762939453	25.149999618530273	25.40999984741211	25.149789810180664	2938300
281	2021-09-01	25.399999618530273	25.510000228881836	24.8700008392334	25.110000610351562	24.852863311767578	2219800
282	2021-09-02	25.15999984741211	25.520000457763672	25.1200008392334	25.510000228881836	25.24876594543457	1496900
283	2021-09-03	25.5	25.8799991607666	25.469999313354492	25.65999984741211	25.39723014831543	2313800
284	2021-09-07	25.579999923706055	25.790000915527344	25.459999084472656	25.579999923706055	25.318050384521484	2088000
285	2021-09-08	25.459999084472656	25.6200008392334	25.34000015258789	25.510000228881836	25.24876594543457	1972800
286	2021-09-09	25.59000015258789	26.010000228881836	25.510000228881836	25.6200008392334	25.357641220092773	1793000
287	2021-09-10	25.649999618530273	25.700000762939453	24.780000686645508	24.889999389648438	24.635114669799805	2741400
288	2021-09-13	25.100000381469727	25.25	24.829999923706055	25.049999237060547	24.793476104736328	2035100
289	2021-09-14	25.059999465942383	25.239999771118164	24.520000457763672	24.719999313354492	24.466856002807617	3020300
290	2021-09-15	24.700000762939453	25.489999771118164	24.610000610351562	25.309999465942383	25.050813674926758	2976500
291	2021-09-16	25.309999465942383	25.469999313354492	25.0	25.010000228881836	24.753887176513672	2337500
292	2021-09-17	24.829999923706055	25.059999465942383	24.68000030517578	24.809999465942383	24.55593490600586	4304500
293	2021-09-20	24.420000076293945	24.469999313354492	23.68000030517578	23.969999313354492	23.724536895751953	2385400
294	2021-09-21	24.18000030517578	24.290000915527344	23.610000610351562	23.670000076293945	23.427608489990234	1724100
295	2021-09-22	24.09000015258789	24.239999771118164	23.8799991607666	23.959999084472656	23.714637756347656	1564900
296	2021-09-23	24.049999237060547	24.469999313354492	23.93000030517578	24.110000610351562	23.86310386657715	2000000
297	2021-09-24	23.8799991607666	24.0	23.639999389648438	23.670000076293945	23.427608489990234	2347500
298	2021-09-27	23.709999084472656	24.280000686645508	23.68000030517578	24.100000381469727	23.853206634521484	1767000
299	2021-09-28	24.079999923706055	24.31999969482422	23.920000076293945	24.0	23.754230499267578	1954600
300	2021-09-29	24.0	24.09000015258789	23.809999465942383	23.899999618530273	23.65525245666504	1618600
301	2021-09-30	24.030000686645508	24.1299991607666	21.989999771118164	22.139999389648438	21.91327667236328	4972500
302	2021-10-01	22.489999771118164	22.709999084472656	21.899999618530273	22.559999465942383	22.328975677490234	3165800
303	2021-10-04	22.479999542236328	22.760000228881836	22.030000686645508	22.1200008392334	21.893482208251953	2675600
304	2021-10-05	22.139999389648438	22.479999542236328	21.8799991607666	22.200000762939453	21.97266387939453	2215900
305	2021-10-06	21.969999313354492	22.40999984741211	21.559999465942383	22.139999389648438	21.91327667236328	2536700
306	2021-10-07	22.309999465942383	22.690000534057617	22.25	22.489999771118164	22.259693145751953	1885200
307	2021-10-08	22.530000686645508	22.6200008392334	21.969999313354492	21.989999771118164	21.764812469482422	1253800
308	2021-10-11	22.09000015258789	22.450000762939453	22.049999237060547	22.139999389648438	21.91327667236328	2656800
309	2021-10-12	22.110000610351562	22.610000610351562	22.049999237060547	22.270000457763672	22.041946411132812	3168300
310	2021-10-13	22.329999923706055	22.469999313354492	22.0	22.219999313354492	21.992456436157227	3463800
311	2021-10-14	22.290000915527344	22.700000762939453	22.260000228881836	22.540000915527344	22.309181213378906	1776400
312	2021-10-15	22.75	22.8700008392334	22.520000457763672	22.59000015258789	22.35866928100586	1837600
313	2021-10-18	22.200000762939453	22.68000030517578	22.200000762939453	22.639999389648438	22.40815544128418	1698900
314	2021-10-19	22.780000686645508	22.940000534057617	22.600000381469727	22.829999923706055	22.596210479736328	2617500
315	2021-10-20	22.760000228881836	23.260000228881836	22.729999542236328	23.049999237060547	22.81395721435547	1749600
316	2021-10-21	22.920000076293945	23.270000457763672	22.780000686645508	23.25	23.01190948486328	1996900
317	2021-10-22	23.280000686645508	23.329999923706055	22.579999923706055	22.639999389648438	22.40815544128418	1924200
318	2021-10-25	22.670000076293945	22.739999771118164	22.3799991607666	22.469999313354492	22.239896774291992	2412800
319	2021-10-26	22.479999542236328	22.68000030517578	22.270000457763672	22.299999237060547	22.071638107299805	2510000
320	2021-10-27	22.31999969482422	22.420000076293945	21.670000076293945	21.729999542236328	21.507474899291992	3086500
321	2021-10-28	21.719999313354492	21.8700008392334	21.540000915527344	21.770000457763672	21.54706573486328	3820500
322	2021-10-29	22.530000686645508	23.450000762939453	21.829999923706055	22.889999389648438	22.655595779418945	4856600
323	2021-11-01	23.649999618530273	23.770000457763672	22.899999618530273	23.559999465942383	23.318735122680664	4450200
324	2021-11-02	23.709999084472656	24.31999969482422	23.229999542236328	23.8700008392334	23.625560760498047	3974100
325	2021-11-03	23.739999771118164	24.280000686645508	23.739999771118164	24.100000381469727	23.853206634521484	2911200
326	2021-11-04	24.229999542236328	24.270000457763672	23.59000015258789	23.739999771118164	23.496891021728516	1941500
327	2021-11-05	23.979999542236328	24.350000381469727	23.8799991607666	24.1299991607666	23.882898330688477	1948700
328	2021-11-08	24.239999771118164	24.479999542236328	24.149999618530273	24.420000076293945	24.16992950439453	2316300
329	2021-11-09	24.25	24.6200008392334	24.25	24.469999313354492	24.21941566467285	1711200
330	2021-11-10	24.350000381469727	24.700000762939453	24.06999969482422	24.110000610351562	23.86310386657715	1728600
331	2021-11-11	24.149999618530273	24.450000762939453	24.079999923706055	24.329999923706055	24.08085060119629	1106900
332	2021-11-12	24.399999618530273	24.729999542236328	24.219999313354492	24.260000228881836	24.011568069458008	1447800
333	2021-11-15	24.459999084472656	24.5	23.889999389648438	23.959999084472656	23.714637756347656	1485900
334	2021-11-16	23.969999313354492	24.100000381469727	23.6299991607666	23.649999618530273	23.407814025878906	2409000
335	2021-11-17	23.40999984741211	23.700000762939453	23.290000915527344	23.450000762939453	23.209861755371094	1693900
336	2021-11-18	23.459999084472656	23.700000762939453	22.510000228881836	22.68000030517578	22.44774627685547	3194000
337	2021-11-19	22.540000915527344	22.790000915527344	22.299999237060547	22.670000076293945	22.437849044799805	2039700
338	2021-11-22	22.68000030517578	23.260000228881836	22.6299991607666	23.030000686645508	22.79416275024414	1654500
339	2021-11-23	23.15999984741211	23.350000381469727	22.940000534057617	23.149999618530273	22.912933349609375	1897700
340	2021-11-24	22.950000762939453	23.270000457763672	22.81999969482422	22.989999771118164	22.75457191467285	2133600
341	2021-11-26	22.350000381469727	22.600000381469727	22.059999465942383	22.459999084472656	22.229999542236328	1436300
342	2021-11-29	22.43000030517578	22.479999542236328	21.889999389648438	22.350000381469727	22.350000381469727	3188600
343	2021-11-30	22.139999389648438	22.219999313354492	21.239999771118164	21.469999313354492	21.469999313354492	9812300
344	2021-12-01	21.84000015258789	22.030000686645508	20.860000610351562	20.8799991607666	20.8799991607666	3897300
345	2021-12-02	20.979999542236328	21.780000686645508	20.950000762939453	21.600000381469727	21.600000381469727	7104300
346	2021-12-03	21.760000228881836	21.809999465942383	21.520000457763672	21.75	21.75	2574100