Volt/voltron/data/NWL.csv

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