Volt/voltron/data/NWS.csv

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