Volt/voltron/data/NWS.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	12.739999771118164	12.890000343322754	12.670000076293945	12.710000038146973	12.516624450683594	249900
3	2020-07-27	12.6899995803833	12.920000076293945	12.680000305175781	12.90999984741211	12.713581085205078	249100
4	2020-07-28	12.779999732971191	12.8100004196167	12.670000076293945	12.729999542236328	12.5363187789917	551600
5	2020-07-29	12.779999732971191	12.970000267028809	12.75	12.859999656677246	12.66434097290039	635000
6	2020-07-30	12.699999809265137	12.960000038146973	12.630000114440918	12.920000076293945	12.723428726196289	219600
7	2020-07-31	12.970000267028809	12.970000267028809	12.609999656677246	12.760000228881836	12.565862655639648	457300
8	2020-08-03	12.789999961853027	13.029999732971191	12.680000305175781	12.979999542236328	12.782515525817871	436000
9	2020-08-04	13.0	13.390000343322754	12.970000267028809	13.380000114440918	13.176429748535156	232700
10	2020-08-05	13.390000343322754	13.479999542236328	13.199999809265137	13.3100004196167	13.107494354248047	284600
11	2020-08-06	13.229999542236328	13.579999923706055	13.229999542236328	13.5	13.294605255126953	487900
12	2020-08-07	13.479999542236328	14.319999694824219	13.119999885559082	14.319999694824219	14.102128028869629	497100
13	2020-08-10	14.680000305175781	15.020000457763672	14.5	14.949999809265137	14.722543716430664	698200
14	2020-08-11	15.0600004196167	15.350000381469727	14.890000343322754	14.9399995803833	14.71269416809082	398500
15	2020-08-12	15.109999656677246	15.470000267028809	15.109999656677246	15.260000228881836	15.027827262878418	381200
16	2020-08-13	14.90999984741211	15.5	14.90999984741211	15.430000305175781	15.19524097442627	338600
17	2020-08-14	15.470000267028809	15.550000190734863	15.3100004196167	15.430000305175781	15.19524097442627	284800
18	2020-08-17	15.380000114440918	15.460000038146973	15.15999984741211	15.1899995803833	14.958891868591309	218800
19	2020-08-18	15.130000114440918	15.369999885559082	15.079999923706055	15.289999961853027	15.057371139526367	245700
20	2020-08-19	15.34000015258789	15.5	15.229999542236328	15.25	15.01797866821289	294600
21	2020-08-20	15.140000343322754	15.319999694824219	15.039999961853027	15.1899995803833	14.958891868591309	521900
22	2020-08-21	15.1899995803833	15.1899995803833	14.5600004196167	14.630000114440918	14.407411575317383	744100
23	2020-08-24	14.6899995803833	14.859999656677246	14.6899995803833	14.850000381469727	14.624065399169922	745600
24	2020-08-25	14.989999771118164	14.989999771118164	14.829999923706055	14.960000038146973	14.732390403747559	529600
25	2020-08-26	14.90999984741211	15.119999885559082	14.90999984741211	14.979999542236328	14.752087593078613	392800
26	2020-08-27	15.029999732971191	15.109999656677246	14.880000114440918	15.020000457763672	14.791479110717773	345800
27	2020-08-28	14.949999809265137	15.239999771118164	14.90999984741211	15.239999771118164	15.00813102722168	359300
28	2020-08-31	15.170000076293945	15.350000381469727	15.069999694824219	15.069999694824219	14.840717315673828	473800
29	2020-09-01	15.010000228881836	15.210000038146973	14.890000343322754	15.100000381469727	14.870262145996094	437300
30	2020-09-02	15.170000076293945	15.260000228881836	15.0	15.199999809265137	14.96873950958252	455700
31	2020-09-03	15.239999771118164	15.369999885559082	15.029999732971191	15.15999984741211	14.92934799194336	555900
32	2020-09-04	15.3100004196167	15.3100004196167	14.640000343322754	14.930000305175781	14.702848434448242	478800
33	2020-09-08	14.850000381469727	14.850000381469727	14.579999923706055	14.609999656677246	14.387716293334961	549800
34	2020-09-09	14.760000228881836	15.1899995803833	14.630000114440918	15.149999618530273	14.919501304626465	797700
35	2020-09-10	15.1899995803833	15.229999542236328	14.8100004196167	14.859999656677246	14.633913040161133	464700
36	2020-09-11	14.920000076293945	15.15999984741211	14.859999656677246	15.050000190734863	14.821022987365723	372200
37	2020-09-14	15.140000343322754	15.3100004196167	15.100000381469727	15.199999809265137	14.96873950958252	563100
38	2020-09-15	15.1899995803833	15.260000228881836	15.130000114440918	15.229999542236328	15.09760856628418	326800
39	2020-09-16	15.300000190734863	15.300000190734863	14.960000038146973	14.979999542236328	14.84978199005127	865800
40	2020-09-17	14.850000381469727	15.15999984741211	14.770000457763672	15.15999984741211	15.028217315673828	941400
41	2020-09-18	15.050000190734863	15.699999809265137	14.960000038146973	15.479999542236328	15.345436096191406	1984200
42	2020-09-21	15.149999618530273	15.40999984741211	14.199999809265137	14.470000267028809	14.344216346740723	961700
43	2020-09-22	14.600000381469727	14.739999771118164	14.359999656677246	14.670000076293945	14.54247760772705	761100
44	2020-09-23	14.729999542236328	14.800000190734863	14.079999923706055	14.15999984741211	14.036910057067871	627000
45	2020-09-24	14.180000305175781	14.220000267028809	13.890000343322754	13.970000267028809	13.848562240600586	499100
46	2020-09-25	13.859999656677246	14.020000457763672	13.760000228881836	13.989999771118164	13.868388175964355	366200
47	2020-09-28	14.270000457763672	14.4399995803833	14.09000015258789	14.279999732971191	14.155867576599121	467200
48	2020-09-29	14.079999923706055	14.140000343322754	13.6899995803833	13.770000457763672	13.650300979614258	294500
49	2020-09-30	13.850000381469727	14.079999923706055	13.6899995803833	13.979999542236328	13.858474731445312	680500
50	2020-10-01	13.970000267028809	14.149999618530273	13.550000190734863	14.149999618530273	14.026996612548828	421200
51	2020-10-02	13.9399995803833	14.239999771118164	13.920000076293945	14.170000076293945	14.04682445526123	351000
52	2020-10-05	14.210000038146973	14.390000343322754	14.09000015258789	14.319999694824219	14.19551944732666	475700
53	2020-10-06	14.380000114440918	14.609999656677246	14.130000114440918	14.220000267028809	14.096388816833496	586900
54	2020-10-07	14.329999923706055	14.420000076293945	14.140000343322754	14.15999984741211	14.036910057067871	352900
55	2020-10-08	14.260000228881836	14.350000381469727	13.949999809265137	14.34000015258789	14.21534538269043	497800
56	2020-10-09	14.329999923706055	14.40999984741211	14.140000343322754	14.15999984741211	14.036910057067871	398000
57	2020-10-12	14.239999771118164	14.430000305175781	14.069999694824219	14.149999618530273	14.026996612548828	379900
58	2020-10-13	14.100000381469727	14.289999961853027	13.859999656677246	14.229999542236328	14.106301307678223	503000
59	2020-10-14	14.289999961853027	14.520000457763672	14.079999923706055	14.119999885559082	13.997258186340332	488900
60	2020-10-15	14.109999656677246	14.109999656677246	13.739999771118164	13.890000343322754	13.769257545471191	342000
61	2020-10-16	14.039999961853027	14.130000114440918	13.890000343322754	13.9399995803833	13.818822860717773	285900
62	2020-10-19	14.029999732971191	14.029999732971191	13.539999961853027	13.680000305175781	13.561083793640137	306800
63	2020-10-20	13.800000190734863	13.899999618530273	13.649999618530273	13.800000190734863	13.68004035949707	305400
64	2020-10-21	13.680000305175781	13.930000305175781	13.680000305175781	13.859999656677246	13.739517211914062	226000
65	2020-10-22	13.859999656677246	13.989999771118164	13.720000267028809	13.869999885559082	13.749431610107422	253000
66	2020-10-23	13.869999885559082	13.930000305175781	13.680000305175781	13.90999984741211	13.789083480834961	259300
67	2020-10-26	13.6899995803833	13.789999961853027	13.399999618530273	13.59000015258789	13.4718656539917	280800
68	2020-10-27	13.569999694824219	13.670000076293945	13.34000015258789	13.350000381469727	13.233952522277832	279900
69	2020-10-28	13.229999542236328	13.25	12.859999656677246	12.880000114440918	12.768036842346191	463200
70	2020-10-29	12.789999961853027	13.109999656677246	12.680000305175781	12.960000038146973	12.847341537475586	374300
71	2020-10-30	12.859999656677246	13.050000190734863	12.75	13.020000457763672	12.906821250915527	349600
72	2020-11-02	13.109999656677246	13.319999694824219	12.970000267028809	13.1899995803833	13.07534122467041	514300
73	2020-11-03	13.329999923706055	13.529999732971191	13.289999961853027	13.380000114440918	13.263690948486328	483700
74	2020-11-04	13.350000381469727	13.5600004196167	13.180000305175781	13.369999885559082	13.253777503967285	454000
75	2020-11-05	13.619999885559082	14.029999732971191	13.199999809265137	13.899999618530273	13.779170036315918	417100
76	2020-11-06	15.300000190734863	15.720000267028809	14.770000457763672	15.140000343322754	15.008392333984375	819600
77	2020-11-09	16.010000228881836	16.450000762939453	15.800000190734863	15.829999923706055	15.69239330291748	1319000
78	2020-11-10	15.970000267028809	16.56999969482422	15.90999984741211	16.479999542236328	16.336742401123047	1066800
79	2020-11-11	16.43000030517578	17.260000228881836	16.399999618530273	17.239999771118164	17.090137481689453	688700
80	2020-11-12	17.06999969482422	17.690000534057617	16.440000534057617	16.59000015258789	16.44578742980957	510900
81	2020-11-13	16.799999237060547	17.229999542236328	16.59000015258789	17.18000030517578	17.030658721923828	422500
82	2020-11-16	17.610000610351562	17.68000030517578	17.34000015258789	17.600000381469727	17.44700813293457	403600
83	2020-11-17	17.510000228881836	17.969999313354492	17.3700008392334	17.809999465942383	17.655181884765625	603700
84	2020-11-18	17.81999969482422	18.100000381469727	17.6200008392334	17.6299991607666	17.47674560546875	327500
85	2020-11-19	17.540000915527344	17.770000457763672	17.450000762939453	17.6299991607666	17.47674560546875	393900
86	2020-11-20	17.639999389648438	17.649999618530273	17.31999969482422	17.559999465942383	17.4073543548584	420900
87	2020-11-23	17.68000030517578	18.020000457763672	17.639999389648438	17.940000534057617	17.7840518951416	276000
88	2020-11-24	17.899999618530273	18.329999923706055	17.829999923706055	18.18000030517578	18.0219669342041	418200
89	2020-11-25	18.1200008392334	18.290000915527344	17.829999923706055	18.010000228881836	17.853443145751953	395800
90	2020-11-27	18.040000915527344	18.079999923706055	17.770000457763672	17.809999465942383	17.655181884765625	228600
91	2020-11-30	17.760000228881836	18.040000915527344	17.729999542236328	17.809999465942383	17.655181884765625	931500
92	2020-12-01	18.010000228881836	18.34000015258789	17.959999084472656	18.25	18.09135627746582	605200
93	2020-12-02	18.149999618530273	18.530000686645508	17.920000076293945	18.440000534057617	18.279705047607422	381700
94	2020-12-03	18.420000076293945	18.6299991607666	18.290000915527344	18.56999969482422	18.4085750579834	482500
95	2020-12-04	18.59000015258789	18.729999542236328	18.440000534057617	18.670000076293945	18.507707595825195	298900
96	2020-12-07	18.579999923706055	18.639999389648438	18.399999618530273	18.469999313354492	18.309444427490234	438600
97	2020-12-08	18.350000381469727	18.530000686645508	18.260000228881836	18.440000534057617	18.279705047607422	435800
98	2020-12-09	18.579999923706055	18.579999923706055	18.18000030517578	18.280000686645508	18.121097564697266	322100
99	2020-12-10	18.18000030517578	18.5	18.1299991607666	18.25	18.09135627746582	695800
100	2020-12-11	18.100000381469727	18.31999969482422	17.84000015258789	17.860000610351562	17.704748153686523	273400
101	2020-12-14	18.040000915527344	18.040000915527344	17.520000457763672	17.6299991607666	17.47674560546875	637500
102	2020-12-15	17.760000228881836	18.049999237060547	17.719999313354492	18.020000457763672	17.86335563659668	776600
103	2020-12-16	17.979999542236328	18.010000228881836	17.540000915527344	17.639999389648438	17.486658096313477	453700
104	2020-12-17	17.729999542236328	17.770000457763672	17.360000610351562	17.59000015258789	17.43709373474121	1806100
105	2020-12-18	17.479999542236328	17.549999237060547	17.18000030517578	17.290000915527344	17.13970375061035	2957500
106	2020-12-21	17.079999923706055	17.540000915527344	17.049999237060547	17.510000228881836	17.357789993286133	1046100
107	2020-12-22	17.5	17.700000762939453	17.329999923706055	17.520000457763672	17.367704391479492	1439500
108	2020-12-23	17.549999237060547	17.649999618530273	17.459999084472656	17.5	17.347875595092773	2605600
109	2020-12-24	17.6299991607666	17.780000686645508	17.549999237060547	17.68000030517578	17.52631187438965	1352100
110	2020-12-28	17.850000381469727	18.149999618530273	17.709999084472656	18.09000015258789	17.932748794555664	425700
111	2020-12-29	18.049999237060547	18.06999969482422	17.809999465942383	17.850000381469727	17.694835662841797	506900
112	2020-12-30	17.760000228881836	18.110000610351562	17.760000228881836	17.90999984741211	17.75431251525879	411200
113	2020-12-31	17.899999618530273	17.920000076293945	17.729999542236328	17.770000457763672	17.615530014038086	558800
114	2021-01-04	17.959999084472656	18.1299991607666	17.59000015258789	17.959999084472656	17.803878784179688	1033600
115	2021-01-05	17.979999542236328	18.190000534057617	17.829999923706055	18.059999465942383	17.90300750732422	615900
116	2021-01-06	18.200000762939453	19.1200008392334	18.1299991607666	18.809999465942383	18.646488189697266	1161000
117	2021-01-07	18.700000762939453	18.889999389648438	18.280000686645508	18.280000686645508	18.121097564697266	723000
118	2021-01-08	18.360000610351562	18.399999618530273	17.950000762939453	18.15999984741211	18.002138137817383	803300
119	2021-01-11	18.049999237060547	18.3700008392334	17.950000762939453	18.270000457763672	18.111183166503906	650500
120	2021-01-12	18.25	18.350000381469727	17.989999771118164	18.06999969482422	17.912921905517578	585400
121	2021-01-13	17.989999771118164	18.239999771118164	17.889999389648438	17.959999084472656	17.803878784179688	624800
122	2021-01-14	18.0	18.510000228881836	18.0	18.329999923706055	18.17066192626953	659500
123	2021-01-15	18.200000762939453	18.3700008392334	18.020000457763672	18.31999969482422	18.160747528076172	821200
124	2021-01-19	18.170000076293945	18.489999771118164	18.149999618530273	18.329999923706055	18.17066192626953	1248700
125	2021-01-20	18.399999618530273	18.700000762939453	18.389999389648438	18.6299991607666	18.468053817749023	954900
126	2021-01-21	18.59000015258789	18.93000030517578	18.520000457763672	18.739999771118164	18.577096939086914	585800
127	2021-01-22	18.6299991607666	18.690000534057617	18.219999313354492	18.239999771118164	18.081443786621094	1374400
128	2021-01-25	18.139999389648438	18.489999771118164	17.979999542236328	18.350000381469727	18.190486907958984	1705400
129	2021-01-26	18.510000228881836	18.809999465942383	18.440000534057617	18.75	18.587011337280273	711800
130	2021-01-27	18.860000610351562	19.420000076293945	18.6299991607666	19.020000457763672	18.854663848876953	1781100
131	2021-01-28	19.1200008392334	19.229999542236328	18.670000076293945	18.899999618530273	18.735706329345703	757300
132	2021-01-29	19.020000457763672	19.260000228881836	18.760000228881836	18.8799991607666	18.715879440307617	1205400
133	2021-02-01	18.59000015258789	19.010000228881836	18.299999237060547	18.790000915527344	18.626663208007812	721600
134	2021-02-02	18.920000076293945	19.399999618530273	18.84000015258789	19.229999542236328	19.062837600708008	557200
135	2021-02-03	19.219999313354492	19.329999923706055	19.079999923706055	19.260000228881836	19.09257698059082	397900
136	2021-02-04	19.239999771118164	19.860000610351562	19.190000534057617	19.6200008392334	19.44944953918457	768100
137	2021-02-05	20.790000915527344	21.579999923706055	20.719999313354492	20.81999969482422	20.63901710510254	853300
138	2021-02-08	20.829999923706055	21.450000762939453	20.829999923706055	21.399999618530273	21.21397590637207	715200
139	2021-02-09	21.579999923706055	22.1299991607666	21.510000228881836	21.969999313354492	21.779020309448242	692500
140	2021-02-10	22.170000076293945	23.049999237060547	22.0	22.610000610351562	22.413455963134766	2209100
141	2021-02-11	22.670000076293945	23.010000228881836	22.510000228881836	22.969999313354492	22.770326614379883	601600
142	2021-02-12	23.40999984741211	23.899999618530273	23.209999084472656	23.5	23.29572105407715	551500
143	2021-02-16	23.459999084472656	23.489999771118164	23.1299991607666	23.200000762939453	22.998329162597656	917000
144	2021-02-17	24.040000915527344	24.110000610351562	22.770000457763672	22.899999618530273	22.70093536376953	901300
145	2021-02-18	22.81999969482422	23.020000457763672	22.530000686645508	22.59000015258789	22.393630981445312	696200
146	2021-02-19	22.780000686645508	22.780000686645508	22.329999923706055	22.40999984741211	22.215194702148438	367700
147	2021-02-22	22.5	23.329999923706055	22.3700008392334	23.110000610351562	22.90911102294922	362000
148	2021-02-23	22.969999313354492	23.18000030517578	22.709999084472656	23.079999923706055	22.879369735717773	497600
149	2021-02-24	23.040000915527344	23.600000381469727	22.93000030517578	23.239999771118164	23.037979125976562	465800
150	2021-02-25	23.350000381469727	23.540000915527344	22.6299991607666	22.649999618530273	22.453107833862305	383000
151	2021-02-26	22.670000076293945	23.18000030517578	22.530000686645508	22.920000076293945	22.720762252807617	596200
152	2021-03-01	23.209999084472656	23.8700008392334	23.110000610351562	23.729999542236328	23.523719787597656	349200
153	2021-03-02	23.719999313354492	23.780000686645508	23.09000015258789	23.100000381469727	22.89919662475586	335600
154	2021-03-03	23.149999618530273	23.579999923706055	23.030000686645508	23.049999237060547	22.84963035583496	548700
155	2021-03-04	23.020000457763672	23.329999923706055	22.389999389648438	22.770000457763672	22.572067260742188	345900
156	2021-03-05	22.940000534057617	23.549999237060547	22.510000228881836	23.5	23.29572105407715	515500
157	2021-03-08	23.5	23.760000228881836	22.979999542236328	23.229999542236328	23.028066635131836	756400
158	2021-03-09	24.0	24.459999084472656	23.389999389648438	23.799999237060547	23.593111038208008	632600
159	2021-03-10	23.860000610351562	24.770000457763672	23.690000534057617	24.3700008392334	24.158159255981445	797300
160	2021-03-11	24.329999923706055	24.6299991607666	24.139999389648438	24.510000228881836	24.29694175720215	455700
161	2021-03-12	24.520000457763672	25.030000686645508	24.520000457763672	24.93000030517578	24.713289260864258	340800
162	2021-03-15	24.93000030517578	24.93000030517578	24.3799991607666	24.719999313354492	24.50511360168457	530500
163	2021-03-16	24.809999465942383	25.43000030517578	24.809999465942383	25.219999313354492	25.102313995361328	513500
164	2021-03-17	25.06999969482422	25.06999969482422	24.280000686645508	24.920000076293945	24.803714752197266	997100
165	2021-03-18	24.850000381469727	25.639999389648438	24.790000915527344	25.200000762939453	25.082408905029297	1714200
166	2021-03-19	25.1299991607666	25.440000534057617	24.75	25.1299991607666	25.012733459472656	1856000
167	2021-03-22	25.200000762939453	25.239999771118164	24.3799991607666	24.729999542236328	24.614601135253906	602100
168	2021-03-23	24.40999984741211	24.670000076293945	24.06999969482422	24.170000076293945	24.057214736938477	735500
169	2021-03-24	24.260000228881836	24.450000762939453	23.610000610351562	23.690000534057617	23.57945442199707	585100
170	2021-03-25	23.520000457763672	24.489999771118164	23.299999237060547	24.420000076293945	24.306047439575195	431500
171	2021-03-26	24.450000762939453	24.579999923706055	23.68000030517578	24.010000228881836	23.89796257019043	962800
172	2021-03-29	24.020000457763672	24.020000457763672	23.219999313354492	23.389999389648438	23.280853271484375	444300
173	2021-03-30	23.3700008392334	24.020000457763672	23.3700008392334	23.829999923706055	23.718801498413086	1002700
174	2021-03-31	23.899999618530273	24.059999465942383	23.43000030517578	23.459999084472656	23.350526809692383	1408800
175	2021-04-01	23.59000015258789	24.010000228881836	23.18000030517578	24.0	23.88800811767578	1084000
176	2021-04-05	24.06999969482422	24.68000030517578	23.899999618530273	24.520000457763672	24.405582427978516	594800
177	2021-04-06	24.540000915527344	24.940000534057617	24.399999618530273	24.540000915527344	24.42548942565918	624200
178	2021-04-07	24.34000015258789	24.719999313354492	24.270000457763672	24.360000610351562	24.246328353881836	370500
179	2021-04-08	24.399999618530273	24.75	24.100000381469727	24.700000762939453	24.584741592407227	824000
180	2021-04-09	24.68000030517578	24.770000457763672	24.350000381469727	24.6299991607666	24.51506805419922	295500
181	2021-04-12	24.600000381469727	24.920000076293945	24.469999313354492	24.780000686645508	24.664369583129883	537600
182	2021-04-13	24.780000686645508	24.780000686645508	24.170000076293945	24.260000228881836	24.14679527282715	508900
183	2021-04-14	24.190000534057617	24.670000076293945	24.1200008392334	24.579999923706055	24.465301513671875	768400
184	2021-04-15	24.8700008392334	24.959999084472656	24.5	24.799999237060547	24.684274673461914	417200
185	2021-04-16	25.0	25.100000381469727	24.729999542236328	24.899999618530273	24.7838077545166	709500
186	2021-04-19	24.780000686645508	24.93000030517578	24.530000686645508	24.8799991607666	24.763900756835938	444900
187	2021-04-20	24.81999969482422	25.170000076293945	24.3700008392334	24.709999084472656	24.594694137573242	303900
188	2021-04-21	24.68000030517578	25.43000030517578	24.489999771118164	25.40999984741211	25.291427612304688	671200
189	2021-04-22	25.399999618530273	25.56999969482422	24.989999771118164	25.09000015258789	24.97292137145996	559700
190	2021-04-23	25.149999618530273	25.219999313354492	24.889999389648438	24.889999389648438	24.773855209350586	261500
191	2021-04-26	25.059999465942383	25.059999465942383	24.780000686645508	24.81999969482422	24.704181671142578	305100
192	2021-04-27	24.760000228881836	24.90999984741211	24.530000686645508	24.600000381469727	24.48520851135254	316400
193	2021-04-28	24.579999923706055	24.6299991607666	24.110000610351562	24.309999465942383	24.196561813354492	415800
194	2021-04-29	24.489999771118164	24.579999923706055	24.200000762939453	24.459999084472656	24.345861434936523	809100
195	2021-04-30	24.389999389648438	24.540000915527344	24.06999969482422	24.309999465942383	24.196561813354492	602500
196	2021-05-03	24.420000076293945	24.559999465942383	24.219999313354492	24.3700008392334	24.256282806396484	404400
197	2021-05-04	24.1299991607666	24.219999313354492	23.31999969482422	23.56999969482422	23.46001434326172	368000
198	2021-05-05	23.829999923706055	24.260000228881836	23.450000762939453	24.059999465942383	23.94772720336914	516800
199	2021-05-06	24.139999389648438	24.15999984741211	23.6299991607666	23.940000534057617	23.828289031982422	345900
200	2021-05-07	24.600000381469727	25.559999465942383	24.600000381469727	25.3700008392334	25.251615524291992	626300
201	2021-05-10	25.34000015258789	25.790000915527344	24.90999984741211	25.260000228881836	25.142127990722656	367700
202	2021-05-11	25.110000610351562	25.690000534057617	24.719999313354492	25.639999389648438	25.520355224609375	598400
203	2021-05-12	25.420000076293945	25.450000762939453	24.190000534057617	24.239999771118164	24.126888275146484	598300
204	2021-05-13	24.290000915527344	24.8799991607666	24.100000381469727	24.360000610351562	24.246328353881836	385400
205	2021-05-14	24.440000534057617	24.959999084472656	24.43000030517578	24.920000076293945	24.803714752197266	349300
206	2021-05-17	25.100000381469727	25.40999984741211	24.84000015258789	25.110000610351562	24.992828369140625	390000
207	2021-05-18	25.1200008392334	25.280000686645508	24.90999984741211	24.90999984741211	24.79376220703125	438400
208	2021-05-19	24.850000381469727	24.860000610351562	24.270000457763672	24.6200008392334	24.505115509033203	739700
209	2021-05-20	24.700000762939453	25.75	24.700000762939453	25.690000534057617	25.57012176513672	545100
210	2021-05-21	25.649999618530273	25.889999389648438	25.219999313354492	25.25	25.13217544555664	612900
211	2021-05-24	25.420000076293945	25.68000030517578	25.270000457763672	25.59000015258789	25.47058868408203	362400
212	2021-05-25	25.770000457763672	25.940000534057617	25.3799991607666	25.469999313354492	25.35114860534668	520000
213	2021-05-26	25.719999313354492	26.020000457763672	25.639999389648438	25.700000762939453	25.580076217651367	625400
214	2021-05-27	25.729999542236328	26.209999084472656	25.600000381469727	25.950000762939453	25.828908920288086	927000
215	2021-05-28	26.110000610351562	26.110000610351562	25.420000076293945	25.690000534057617	25.57012176513672	605900
216	2021-06-01	25.479999542236328	25.549999237060547	24.719999313354492	25.079999923706055	24.962968826293945	692700
217	2021-06-02	25.040000915527344	25.040000915527344	24.329999923706055	24.540000915527344	24.42548942565918	477900
218	2021-06-03	24.440000534057617	24.540000915527344	24.049999237060547	24.479999542236328	24.365768432617188	255100
219	2021-06-04	24.649999618530273	24.809999465942383	24.5	24.780000686645508	24.664369583129883	234900
220	2021-06-07	24.829999923706055	24.93000030517578	24.18000030517578	24.360000610351562	24.246328353881836	339000
221	2021-06-08	24.549999237060547	25.350000381469727	24.260000228881836	25.280000686645508	25.16203498840332	886100
222	2021-06-09	25.600000381469727	25.600000381469727	25.020000457763672	25.260000228881836	25.142127990722656	481600
223	2021-06-10	25.399999618530273	25.5	25.100000381469727	25.110000610351562	24.992828369140625	493900
224	2021-06-11	25.229999542236328	25.559999465942383	25.200000762939453	25.549999237060547	25.430774688720703	248800
225	2021-06-14	25.489999771118164	25.559999465942383	25.040000915527344	25.079999923706055	24.962968826293945	327200
226	2021-06-15	25.170000076293945	25.280000686645508	24.700000762939453	24.729999542236328	24.614601135253906	224800
227	2021-06-16	24.709999084472656	24.920000076293945	24.329999923706055	24.610000610351562	24.495162963867188	495800
228	2021-06-17	24.489999771118164	24.6299991607666	23.860000610351562	24.200000762939453	24.08707618713379	462400
229	2021-06-18	24.010000228881836	24.270000457763672	23.68000030517578	23.81999969482422	23.708847045898438	907000
230	2021-06-21	23.81999969482422	24.360000610351562	23.65999984741211	24.299999237060547	24.186607360839844	538100
231	2021-06-22	24.209999084472656	24.360000610351562	23.809999465942383	24.149999618530273	24.037307739257812	435200
232	2021-06-23	24.15999984741211	24.260000228881836	23.920000076293945	23.979999542236328	23.868101119995117	295300
233	2021-06-24	24.09000015258789	24.290000915527344	23.950000762939453	24.15999984741211	24.04726219177246	268100
234	2021-06-25	24.229999542236328	24.479999542236328	24.100000381469727	24.190000534057617	24.07712173461914	693800
235	2021-06-28	24.219999313354492	24.459999084472656	23.959999084472656	24.18000030517578	24.067169189453125	404500
236	2021-06-29	24.139999389648438	24.600000381469727	24.059999465942383	24.09000015258789	23.977588653564453	248100
237	2021-06-30	24.030000686645508	24.43000030517578	23.959999084472656	24.350000381469727	24.23637580871582	564400
238	2021-07-01	24.309999465942383	24.829999923706055	24.309999465942383	24.760000228881836	24.64446258544922	476600
239	2021-07-02	24.770000457763672	24.770000457763672	24.18000030517578	24.459999084472656	24.345861434936523	620800
240	2021-07-06	24.489999771118164	24.489999771118164	23.90999984741211	24.09000015258789	23.977588653564453	428800
241	2021-07-07	24.049999237060547	24.219999313354492	23.530000686645508	23.860000610351562	23.7486629486084	494900
242	2021-07-08	23.510000228881836	23.809999465942383	23.309999465942383	23.440000534057617	23.33062171936035	344600
243	2021-07-09	23.68000030517578	24.229999542236328	23.6200008392334	24.15999984741211	24.04726219177246	263000
244	2021-07-12	23.920000076293945	24.450000762939453	23.84000015258789	24.360000610351562	24.246328353881836	455700
245	2021-07-13	24.239999771118164	24.239999771118164	23.829999923706055	23.860000610351562	23.7486629486084	384400
246	2021-07-14	23.979999542236328	24.1299991607666	23.6299991607666	23.700000762939453	23.58940887451172	231100
247	2021-07-15	23.639999389648438	23.940000534057617	23.559999465942383	23.649999618530273	23.539640426635742	390000
248	2021-07-16	23.75	23.84000015258789	22.93000030517578	22.989999771118164	22.882720947265625	224300
249	2021-07-19	22.68000030517578	22.950000762939453	22.469999313354492	22.649999618530273	22.544307708740234	420200
250	2021-07-20	22.6299991607666	23.149999618530273	22.290000915527344	23.059999465942383	22.952394485473633	594800
251	2021-07-21	23.18000030517578	23.549999237060547	23.1200008392334	23.3799991607666	23.27090072631836	194500
252	2021-07-22	23.3799991607666	23.389999389648438	23.079999923706055	23.190000534057617	23.081789016723633	290500
253	2021-07-23	23.309999465942383	23.56999969482422	23.139999389648438	23.530000686645508	23.420202255249023	245000
254	2021-07-26	23.56999969482422	24.110000610351562	23.520000457763672	23.670000076293945	23.559547424316406	404400
255	2021-07-27	23.510000228881836	23.670000076293945	23.360000610351562	23.510000228881836	23.40029525756836	338300
256	2021-07-28	23.739999771118164	23.850000381469727	23.389999389648438	23.600000381469727	23.48987579345703	403800
257	2021-07-29	23.709999084472656	23.790000915527344	23.40999984741211	23.43000030517578	23.320669174194336	376800
258	2021-07-30	23.389999389648438	23.610000610351562	23.3700008392334	23.510000228881836	23.40029525756836	408200
259	2021-08-02	23.459999084472656	23.809999465942383	23.40999984741211	23.649999618530273	23.539640426635742	638300
260	2021-08-03	23.709999084472656	23.709999084472656	22.84000015258789	23.059999465942383	22.952394485473633	539000
261	2021-08-04	23.43000030517578	23.780000686645508	23.329999923706055	23.40999984741211	23.30076026916504	937100
262	2021-08-05	23.729999542236328	23.850000381469727	23.579999923706055	23.790000915527344	23.67898941040039	849800
263	2021-08-06	25.3799991607666	25.690000534057617	23.610000610351562	23.760000228881836	23.649127960205078	1149800
264	2021-08-09	23.790000915527344	23.790000915527344	22.889999389648438	23.6200008392334	23.509782791137695	1261000
265	2021-08-10	23.549999237060547	23.639999389648438	23.270000457763672	23.43000030517578	23.320669174194336	411800
266	2021-08-11	23.3799991607666	23.399999618530273	22.979999542236328	23.31999969482422	23.211181640625	335600
267	2021-08-12	23.329999923706055	23.510000228881836	23.170000076293945	23.190000534057617	23.081789016723633	526100
268	2021-08-13	23.1200008392334	23.239999771118164	22.75	22.780000686645508	22.673702239990234	642400
269	2021-08-16	22.780000686645508	23.25	22.450000762939453	22.90999984741211	22.8030948638916	608200
270	2021-08-17	22.649999618530273	22.75	22.270000457763672	22.31999969482422	22.21584701538086	538100
271	2021-08-18	22.25	22.31999969482422	21.559999465942383	21.579999923706055	21.47930145263672	409000
272	2021-08-19	21.3799991607666	21.579999923706055	21.219999313354492	21.290000915527344	21.190654754638672	373200
273	2021-08-20	21.270000457763672	21.549999237060547	20.969999313354492	21.489999771118164	21.389720916748047	315500
274	2021-08-23	21.600000381469727	21.8799991607666	21.489999771118164	21.81999969482422	21.71817970275879	552900
275	2021-08-24	21.84000015258789	22.020000457763672	21.739999771118164	21.790000915527344	21.688322067260742	348100
276	2021-08-25	21.790000915527344	22.110000610351562	21.559999465942383	21.989999771118164	21.887386322021484	438200
277	2021-08-26	21.93000030517578	22.139999389648438	21.770000457763672	21.950000762939453	21.84757423400879	1024800
278	2021-08-27	22.030000686645508	22.219999313354492	21.889999389648438	22.15999984741211	22.056594848632812	322400
279	2021-08-30	22.149999618530273	22.15999984741211	21.920000076293945	21.979999542236328	21.87743377685547	358400
280	2021-08-31	22.079999923706055	22.280000686645508	21.8700008392334	22.030000686645508	21.927202224731445	464700
281	2021-09-01	22.200000762939453	22.520000457763672	22.110000610351562	22.389999389648438	22.285520553588867	428100
282	2021-09-02	22.389999389648438	22.600000381469727	22.170000076293945	22.25	22.14617347717285	493900
283	2021-09-03	22.190000534057617	22.25	22.049999237060547	22.1299991607666	22.0267333984375	476700
284	2021-09-07	22.1200008392334	22.219999313354492	21.719999313354492	21.75	21.648508071899414	400700
285	2021-09-08	21.649999618530273	21.729999542236328	21.25	21.68000030517578	21.578834533691406	562200
286	2021-09-09	21.719999313354492	21.899999618530273	21.440000534057617	21.530000686645508	21.429534912109375	702800
287	2021-09-10	21.65999984741211	21.809999465942383	21.420000076293945	21.440000534057617	21.339954376220703	550900
288	2021-09-13	21.6299991607666	21.739999771118164	21.260000228881836	21.43000030517578	21.330001831054688	538200
289	2021-09-14	21.5	21.639999389648438	21.290000915527344	21.40999984741211	21.40999984741211	766300
290	2021-09-15	21.329999923706055	21.639999389648438	21.1299991607666	21.56999969482422	21.56999969482422	696400
291	2021-09-16	21.5	22.1200008392334	21.5	22.0	22.0	521700
292	2021-09-17	21.940000534057617	22.010000228881836	21.610000610351562	21.729999542236328	21.729999542236328	1541700
293	2021-09-20	21.399999618530273	21.40999984741211	21.030000686645508	21.329999923706055	21.329999923706055	427500
294	2021-09-21	21.639999389648438	22.059999465942383	21.549999237060547	21.709999084472656	21.709999084472656	451500
295	2021-09-22	21.90999984741211	22.719999313354492	21.90999984741211	22.530000686645508	22.530000686645508	852100
296	2021-09-23	23.309999465942383	23.84000015258789	23.209999084472656	23.719999313354492	23.719999313354492	1872100
297	2021-09-24	23.579999923706055	24.25	23.549999237060547	24.139999389648438	24.139999389648438	796000
298	2021-09-27	24.06999969482422	24.200000762939453	23.81999969482422	24.010000228881836	24.010000228881836	718400
299	2021-09-28	23.8799991607666	24.110000610351562	23.670000076293945	23.760000228881836	23.760000228881836	664200
300	2021-09-29	23.90999984741211	23.93000030517578	23.510000228881836	23.56999969482422	23.56999969482422	591500
301	2021-09-30	23.700000762939453	23.700000762939453	23.149999618530273	23.229999542236328	23.229999542236328	642500
302	2021-10-01	23.34000015258789	23.670000076293945	23.209999084472656	23.579999923706055	23.579999923706055	493600
303	2021-10-04	23.549999237060547	23.68000030517578	23.149999618530273	23.299999237060547	23.299999237060547	444500
304	2021-10-05	23.450000762939453	23.8799991607666	23.3799991607666	23.59000015258789	23.59000015258789	362300
305	2021-10-06	23.40999984741211	23.600000381469727	23.18000030517578	23.34000015258789	23.34000015258789	811000
306	2021-10-07	23.579999923706055	23.93000030517578	23.579999923706055	23.790000915527344	23.790000915527344	494800
307	2021-10-08	23.8700008392334	24.25	23.829999923706055	23.93000030517578	23.93000030517578	541100
308	2021-10-11	23.850000381469727	24.170000076293945	23.809999465942383	23.8700008392334	23.8700008392334	466900
309	2021-10-12	23.8700008392334	24.239999771118164	23.75	23.989999771118164	23.989999771118164	1197800
310	2021-10-13	24.079999923706055	24.219999313354492	23.81999969482422	23.850000381469727	23.850000381469727	1381800
311	2021-10-14	24.059999465942383	24.219999313354492	23.8799991607666	24.15999984741211	24.15999984741211	449700
312	2021-10-15	24.25	24.360000610351562	24.059999465942383	24.1200008392334	24.1200008392334	812900
313	2021-10-18	24.020000457763672	24.040000915527344	23.700000762939453	23.8700008392334	23.8700008392334	757600
314	2021-10-19	24.0	24.100000381469727	23.8799991607666	23.969999313354492	23.969999313354492	525800
315	2021-10-20	24.030000686645508	24.190000534057617	23.850000381469727	24.190000534057617	24.190000534057617	727300
316	2021-10-21	24.15999984741211	24.350000381469727	23.920000076293945	24.06999969482422	24.06999969482422	398800
317	2021-10-22	24.059999465942383	24.440000534057617	24.059999465942383	24.360000610351562	24.360000610351562	448200
318	2021-10-25	24.459999084472656	24.6299991607666	24.290000915527344	24.450000762939453	24.450000762939453	584100
319	2021-10-26	24.5	24.5	24.0	24.0	24.0	500300
320	2021-10-27	23.969999313354492	23.969999313354492	22.459999084472656	22.459999084472656	22.459999084472656	1253000
321	2021-10-28	22.670000076293945	23.100000381469727	22.520000457763672	22.809999465942383	22.809999465942383	1036400
322	2021-10-29	22.700000762939453	22.81999969482422	22.360000610351562	22.559999465942383	22.559999465942383	944800
323	2021-11-01	22.690000534057617	23.3799991607666	22.639999389648438	23.350000381469727	23.350000381469727	1185900
324	2021-11-02	23.239999771118164	23.299999237060547	23.010000228881836	23.139999389648438	23.139999389648438	401900
325	2021-11-03	23.06999969482422	23.229999542236328	22.780000686645508	22.920000076293945	22.920000076293945	704800
326	2021-11-04	22.979999542236328	23.399999618530273	22.850000381469727	23.389999389648438	23.389999389648438	943100
327	2021-11-05	23.549999237060547	24.75	23.520000457763672	24.260000228881836	24.260000228881836	690200
328	2021-11-08	24.530000686645508	24.68000030517578	23.8799991607666	23.950000762939453	23.950000762939453	876800
329	2021-11-09	23.889999389648438	24.229999542236328	23.34000015258789	23.700000762939453	23.700000762939453	1032600
330	2021-11-10	23.639999389648438	23.84000015258789	23.3700008392334	23.489999771118164	23.489999771118164	1012300
331	2021-11-11	23.770000457763672	23.829999923706055	23.469999313354492	23.56999969482422	23.56999969482422	648000
332	2021-11-12	23.770000457763672	24.100000381469727	23.579999923706055	23.780000686645508	23.780000686645508	423100
333	2021-11-15	23.84000015258789	24.010000228881836	23.350000381469727	23.40999984741211	23.40999984741211	910900
334	2021-11-16	23.40999984741211	23.719999313354492	23.260000228881836	23.670000076293945	23.670000076293945	828800
335	2021-11-17	23.719999313354492	23.75	23.149999618530273	23.510000228881836	23.510000228881836	831200
336	2021-11-18	23.75	23.809999465942383	23.15999984741211	23.360000610351562	23.360000610351562	526900
337	2021-11-19	23.079999923706055	23.290000915527344	22.25	22.31999969482422	22.31999969482422	969500
338	2021-11-22	22.540000915527344	22.979999542236328	22.110000610351562	22.670000076293945	22.670000076293945	1092800
339	2021-11-23	22.709999084472656	23.06999969482422	22.270000457763672	22.3700008392334	22.3700008392334	631100
340	2021-11-24	22.280000686645508	22.34000015258789	21.989999771118164	22.290000915527344	22.290000915527344	452700
341	2021-11-26	21.719999313354492	21.809999465942383	21.520000457763672	21.610000610351562	21.610000610351562	659400
342	2021-11-29	21.90999984741211	22.049999237060547	21.510000228881836	21.8799991607666	21.8799991607666	1034000
343	2021-11-30	21.6299991607666	21.969999313354492	21.399999618530273	21.549999237060547	21.549999237060547	1727600
344	2021-12-01	21.899999618530273	22.149999618530273	21.18000030517578	21.200000762939453	21.200000762939453	1335700
345	2021-12-02	21.770000457763672	21.950000762939453	21.280000686645508	21.8700008392334	21.8700008392334	996700
346	2021-12-03	21.90999984741211	21.90999984741211	21.229999542236328	21.8700008392334	21.8700008392334	908400