Volt/voltron/data/NWSA.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	12.8100004196167	12.899999618530273	12.670000076293945	12.710000038146973	12.521133422851562	921800
3	2020-07-27	12.720000267028809	12.90999984741211	12.649999618530273	12.880000114440918	12.688607215881348	1119400
4	2020-07-28	12.770000457763672	12.819999694824219	12.569999694824219	12.710000038146973	12.521133422851562	1208400
5	2020-07-29	12.819999694824219	12.949999809265137	12.760000228881836	12.869999885559082	12.678754806518555	1405200
6	2020-07-30	12.75	12.970000267028809	12.630000114440918	12.899999618530273	12.708309173583984	1148000
7	2020-07-31	12.850000381469727	12.920000076293945	12.600000381469727	12.720000267028809	12.530984878540039	1647700
8	2020-08-03	12.779999732971191	13.039999961853027	12.670000076293945	13.0	12.80682373046875	1944900
9	2020-08-04	12.979999542236328	13.40999984741211	12.640000343322754	13.390000343322754	13.191028594970703	1602300
10	2020-08-05	13.40999984741211	13.510000228881836	13.1899995803833	13.289999961853027	13.092514038085938	1918100
11	2020-08-06	13.149999618530273	13.600000381469727	13.020000457763672	13.510000228881836	13.309246063232422	2483000
12	2020-08-07	13.4399995803833	14.359999656677246	13.34000015258789	14.34000015258789	14.126911163330078	2532300
13	2020-08-10	14.34000015258789	14.970000267028809	14.34000015258789	14.84000015258789	14.619481086730957	4597900
14	2020-08-11	14.850000381469727	15.329999923706055	14.819999694824219	14.890000343322754	14.668739318847656	3044600
15	2020-08-12	15.100000381469727	15.40999984741211	15.050000190734863	15.170000076293945	14.944578170776367	3880000
16	2020-08-13	15.210000038146973	15.420000076293945	15.15999984741211	15.289999961853027	15.06279468536377	2111100
17	2020-08-14	15.3100004196167	15.460000038146973	15.199999809265137	15.329999923706055	15.102200508117676	1806100
18	2020-08-17	15.329999923706055	15.390000343322754	15.029999732971191	15.119999885559082	14.895319938659668	2019600
19	2020-08-18	14.890000343322754	15.270000457763672	14.829999923706055	15.180000305175781	14.954429626464844	2077500
20	2020-08-19	15.220000267028809	15.40999984741211	15.199999809265137	15.220000267028809	14.99383544921875	1805700
21	2020-08-20	15.039999961853027	15.279999732971191	15.010000228881836	15.140000343322754	14.915023803710938	1923700
22	2020-08-21	15.170000076293945	15.170000076293945	14.569999694824219	14.609999656677246	14.392898559570312	2293100
23	2020-08-24	14.850000381469727	14.880000114440918	14.739999771118164	14.869999885559082	14.649035453796387	1903400
24	2020-08-25	14.960000038146973	15.010000228881836	14.819999694824219	14.989999771118164	14.767252922058105	1414900
25	2020-08-26	15.050000190734863	15.149999618530273	14.880000114440918	15.0	14.777103424072266	1513500
26	2020-08-27	15.079999923706055	15.15999984741211	14.899999618530273	15.0600004196167	14.836213111877441	1175600
27	2020-08-28	15.149999618530273	15.279999732971191	14.949999809265137	15.260000228881836	15.03324031829834	1374800
28	2020-08-31	15.319999694824219	15.430000305175781	15.109999656677246	15.119999885559082	14.895319938659668	2079900
29	2020-09-01	15.109999656677246	15.300000190734863	14.960000038146973	15.180000305175781	14.954429626464844	1553100
30	2020-09-02	15.1899995803833	15.279999732971191	14.989999771118164	15.239999771118164	15.013537406921387	2486300
31	2020-09-03	15.270000457763672	15.449999809265137	15.050000190734863	15.210000038146973	14.983983993530273	2973200
32	2020-09-04	15.260000228881836	15.390000343322754	14.65999984741211	14.949999809265137	14.7278470993042	2423100
33	2020-09-08	14.850000381469727	14.899999618530273	14.619999885559082	14.640000343322754	14.422454833984375	1935100
34	2020-09-09	14.770000457763672	15.170000076293945	14.6899995803833	15.119999885559082	14.895319938659668	1965300
35	2020-09-10	15.09000015258789	15.229999542236328	14.829999923706055	14.84000015258789	14.619481086730957	1961100
36	2020-09-11	14.970000267028809	15.210000038146973	14.880000114440918	15.0600004196167	14.836213111877441	1964400
37	2020-09-14	15.170000076293945	15.369999885559082	15.140000343322754	15.3100004196167	15.082498550415039	2204200
38	2020-09-15	15.270000457763672	15.359999656677246	15.1899995803833	15.319999694824219	15.191575050354004	1630500
39	2020-09-16	15.399999618530273	15.399999618530273	15.079999923706055	15.109999656677246	14.983335494995117	2612400
40	2020-09-17	14.920000076293945	15.25	14.859999656677246	15.210000038146973	15.082497596740723	3641700
41	2020-09-18	14.979999542236328	15.899999618530273	14.899999618530273	15.640000343322754	15.508893013000488	8038400
42	2020-09-21	15.420000076293945	15.59000015258789	14.369999885559082	14.569999694824219	14.447861671447754	5159000
43	2020-09-22	14.670000076293945	14.8100004196167	14.470000267028809	14.739999771118164	14.616436958312988	2804000
44	2020-09-23	14.680000305175781	14.880000114440918	14.15999984741211	14.239999771118164	14.12062931060791	2924100
45	2020-09-24	14.289999961853027	14.329999923706055	13.960000038146973	14.020000457763672	13.902473449707031	1880200
46	2020-09-25	13.9399995803833	14.119999885559082	13.84000015258789	14.100000381469727	13.981802940368652	3076600
47	2020-09-28	14.350000381469727	14.550000190734863	14.170000076293945	14.34000015258789	14.2197904586792	2655400
48	2020-09-29	14.109999656677246	14.239999771118164	13.779999732971191	13.890000343322754	13.773563385009766	1632300
49	2020-09-30	13.970000267028809	14.149999618530273	13.899999618530273	14.020000457763672	13.902473449707031	2481900
50	2020-10-01	14.039999961853027	14.229999542236328	13.970000267028809	14.180000305175781	14.061131477355957	1607700
51	2020-10-02	14.010000228881836	14.319999694824219	13.890000343322754	14.220000267028809	14.10079574584961	1487900
52	2020-10-05	14.270000457763672	14.430000305175781	14.140000343322754	14.34000015258789	14.2197904586792	2590200
53	2020-10-06	14.40999984741211	14.699999809265137	14.130000114440918	14.319999694824219	14.199957847595215	2428400
54	2020-10-07	14.619999885559082	14.619999885559082	14.229999542236328	14.229999542236328	14.110713005065918	1893400
55	2020-10-08	14.270000457763672	14.449999809265137	14.039999961853027	14.4399995803833	14.318951606750488	2232500
56	2020-10-09	14.569999694824219	14.569999694824219	14.220000267028809	14.25	14.130545616149902	1832300
57	2020-10-12	14.359999656677246	14.539999961853027	14.130000114440918	14.210000038146973	14.090879440307617	1603800
58	2020-10-13	14.079999923706055	14.34000015258789	13.90999984741211	14.3100004196167	14.190042495727539	1948000
59	2020-10-14	14.369999885559082	14.600000381469727	14.130000114440918	14.180000305175781	14.061131477355957	1430600
60	2020-10-15	14.0600004196167	14.130000114440918	13.800000190734863	13.970000267028809	13.852892875671387	1713000
61	2020-10-16	14.050000190734863	14.229999542236328	13.920000076293945	14.0600004196167	13.942137718200684	974900
62	2020-10-19	13.970000267028809	14.100000381469727	13.609999656677246	13.770000457763672	13.654568672180176	1439500
63	2020-10-20	13.850000381469727	13.979999542236328	13.75	13.850000381469727	13.733899116516113	1350500
64	2020-10-21	13.789999961853027	14.010000228881836	13.760000228881836	13.949999809265137	13.833059310913086	1392000
65	2020-10-22	13.960000038146973	14.09000015258789	13.779999732971191	13.920000076293945	13.803311347961426	1258900
66	2020-10-23	13.989999771118164	14.539999961853027	13.729999542236328	13.979999542236328	13.862808227539062	1325400
67	2020-10-26	13.779999732971191	13.869999885559082	13.470000267028809	13.649999618530273	13.535573959350586	1829200
68	2020-10-27	13.630000114440918	13.739999771118164	13.399999618530273	13.430000305175781	13.317419052124023	1482200
69	2020-10-28	13.180000305175781	13.289999961853027	12.949999809265137	12.970000267028809	12.861275672912598	2628500
70	2020-10-29	12.920000076293945	13.25	12.789999961853027	13.09000015258789	12.980269432067871	1399900
71	2020-10-30	13.069999694824219	13.180000305175781	12.869999885559082	13.130000114440918	13.019933700561523	1856200
72	2020-11-02	13.3100004196167	13.4399995803833	13.069999694824219	13.289999961853027	13.17859172821045	1757600
73	2020-11-03	13.539999961853027	13.65999984741211	13.40999984741211	13.5	13.386832237243652	1208600
74	2020-11-04	13.489999771118164	13.710000038146973	13.319999694824219	13.539999961853027	13.426496505737305	1769400
75	2020-11-05	13.720000267028809	14.119999885559082	13.279999732971191	14.0	13.882640838623047	1640200
76	2020-11-06	15.670000076293945	15.90999984741211	14.789999961853027	15.15999984741211	15.032917022705078	2931700
77	2020-11-09	15.930000305175781	16.489999771118164	15.640000343322754	15.670000076293945	15.538640975952148	4351400
78	2020-11-10	15.720000267028809	16.3700008392334	15.720000267028809	16.270000457763672	16.13361167907715	4164700
79	2020-11-11	16.299999237060547	17.209999084472656	16.260000228881836	17.200000762939453	17.055816650390625	5795100
80	2020-11-12	17.079999923706055	17.18000030517578	16.229999542236328	16.389999389648438	16.25260353088379	2870600
81	2020-11-13	16.469999313354492	17.030000686645508	16.34000015258789	16.979999542236328	16.83765983581543	2040000
82	2020-11-16	17.790000915527344	18.149999618530273	17.149999618530273	17.389999389648438	17.244220733642578	2095100
83	2020-11-17	17.270000457763672	17.84000015258789	17.25	17.68000030517578	17.53179168701172	2312500
84	2020-11-18	17.600000381469727	17.959999084472656	17.5	17.549999237060547	17.402881622314453	1883200
85	2020-11-19	17.520000457763672	17.700000762939453	17.399999618530273	17.549999237060547	17.402881622314453	1950800
86	2020-11-20	17.530000686645508	17.600000381469727	17.25	17.520000457763672	17.37313461303711	1828900
87	2020-11-23	17.690000534057617	18.0	17.549999237060547	17.899999618530273	17.74994659423828	1554900
88	2020-11-24	18.059999465942383	18.270000457763672	17.809999465942383	18.170000076293945	18.017683029174805	2591300
89	2020-11-25	18.219999313354492	18.270000457763672	17.790000915527344	18.0	17.849109649658203	2540500
90	2020-11-27	17.989999771118164	18.010000228881836	17.65999984741211	17.709999084472656	17.561540603637695	1141700
91	2020-11-30	17.700000762939453	17.920000076293945	17.59000015258789	17.649999618530273	17.502042770385742	7736400
92	2020-12-01	17.700000762939453	18.209999084472656	17.700000762939453	18.06999969482422	17.918521881103516	6509300
93	2020-12-02	18.0	18.459999084472656	17.739999771118164	18.389999389648438	18.23583984375	2754100
94	2020-12-03	18.329999923706055	18.600000381469727	18.219999313354492	18.56999969482422	18.414331436157227	2157700
95	2020-12-04	18.6299991607666	18.700000762939453	18.40999984741211	18.68000030517578	18.523408889770508	4480400
96	2020-12-07	18.520000457763672	18.6299991607666	18.389999389648438	18.5	18.344919204711914	1823700
97	2020-12-08	18.299999237060547	18.5	18.239999771118164	18.3799991607666	18.225923538208008	4797000
98	2020-12-09	18.43000030517578	18.469999313354492	18.18000030517578	18.270000457763672	18.11684799194336	3616100
99	2020-12-10	18.219999313354492	18.549999237060547	18.100000381469727	18.350000381469727	18.196176528930664	3937900
100	2020-12-11	18.280000686645508	18.399999618530273	17.920000076293945	17.959999084472656	17.8094425201416	2254400
101	2020-12-14	18.100000381469727	18.100000381469727	17.600000381469727	17.75	17.601205825805664	3148900
102	2020-12-15	18.0	18.200000762939453	17.8700008392334	18.09000015258789	17.9383544921875	5125400
103	2020-12-16	18.09000015258789	18.139999389648438	17.65999984741211	17.770000457763672	17.62103843688965	3088100
104	2020-12-17	17.8799991607666	17.959999084472656	17.469999313354492	17.709999084472656	17.561540603637695	2365900
105	2020-12-18	17.469999313354492	17.729999542236328	17.270000457763672	17.350000381469727	17.204557418823242	5936300
106	2020-12-21	17.18000030517578	17.709999084472656	17.149999618530273	17.649999618530273	17.502042770385742	3910100
107	2020-12-22	17.549999237060547	17.809999465942383	17.469999313354492	17.639999389648438	17.49212646484375	3627600
108	2020-12-23	17.649999618530273	17.81999969482422	17.6200008392334	17.68000030517578	17.53179168701172	3008300
109	2020-12-24	17.81999969482422	17.940000534057617	17.739999771118164	17.81999969482422	17.670618057250977	1100000
110	2020-12-28	17.93000030517578	18.309999465942383	17.899999618530273	18.18000030517578	18.027599334716797	1674700
111	2020-12-29	18.1299991607666	18.229999542236328	17.950000762939453	18.020000457763672	17.868942260742188	1198300
112	2020-12-30	18.020000457763672	18.290000915527344	17.950000762939453	18.030000686645508	17.87885856628418	1373500
113	2020-12-31	17.979999542236328	18.100000381469727	17.760000228881836	17.969999313354492	17.819360733032227	1822300
114	2021-01-04	18.040000915527344	18.299999237060547	17.75	18.15999984741211	18.007766723632812	3037700
115	2021-01-05	18.040000915527344	18.420000076293945	18.0	18.280000686645508	18.12676429748535	1844400
116	2021-01-06	18.420000076293945	19.43000030517578	18.219999313354492	19.25	19.08863067626953	3218600
117	2021-01-07	19.280000686645508	19.309999465942383	18.729999542236328	18.739999771118164	18.582904815673828	2406400
118	2021-01-08	18.770000457763672	18.90999984741211	18.3799991607666	18.6299991607666	18.473827362060547	1920300
119	2021-01-11	18.3700008392334	18.809999465942383	18.299999237060547	18.65999984741211	18.503576278686523	1465900
120	2021-01-12	18.610000610351562	18.739999771118164	18.34000015258789	18.399999618530273	18.245756149291992	1906000
121	2021-01-13	18.3700008392334	18.600000381469727	18.260000228881836	18.280000686645508	18.12676429748535	2430000
122	2021-01-14	18.350000381469727	18.889999389648438	18.350000381469727	18.690000534057617	18.5333251953125	1938500
123	2021-01-15	18.6299991607666	18.739999771118164	18.399999618530273	18.700000762939453	18.543241500854492	2016500
124	2021-01-19	18.790000915527344	18.850000381469727	18.520000457763672	18.75	18.59282112121582	2535800
125	2021-01-20	18.84000015258789	19.18000030517578	18.799999237060547	19.110000610351562	18.949804306030273	2357800
126	2021-01-21	19.06999969482422	19.450000762939453	19.020000457763672	19.209999084472656	19.048965454101562	1620900
127	2021-01-22	19.1200008392334	19.190000534057617	18.559999465942383	18.56999969482422	18.414331436157227	2832800
128	2021-01-25	18.420000076293945	18.860000610351562	18.290000915527344	18.75	18.59282112121582	2912000
129	2021-01-26	18.940000534057617	19.18000030517578	18.559999465942383	19.139999389648438	18.97955322265625	1743100
130	2021-01-27	19.420000076293945	20.049999237060547	19.170000076293945	19.579999923706055	19.415864944458008	5110200
131	2021-01-28	19.719999313354492	19.809999465942383	19.229999542236328	19.510000228881836	19.346450805664062	3810300
132	2021-01-29	19.489999771118164	19.93000030517578	19.389999389648438	19.399999618530273	19.23737335205078	3120700
133	2021-02-01	19.329999923706055	19.5	18.719999313354492	19.3700008392334	19.207626342773438	2304600
134	2021-02-02	19.520000457763672	20.0	19.40999984741211	19.790000915527344	19.624103546142578	2720900
135	2021-02-03	19.6200008392334	19.940000534057617	19.59000015258789	19.84000015258789	19.67368507385254	1751300
136	2021-02-04	19.93000030517578	20.889999389648438	19.84000015258789	20.299999237060547	20.12982749938965	3696900
137	2021-02-05	21.989999771118164	22.25	21.079999923706055	21.219999313354492	21.042116165161133	7117900
138	2021-02-08	21.270000457763672	21.81999969482422	21.270000457763672	21.700000762939453	21.518095016479492	3931200
139	2021-02-09	21.889999389648438	22.3799991607666	21.75	22.18000030517578	21.994070053100586	3659800
140	2021-02-10	22.299999237060547	22.889999389648438	22.200000762939453	22.6200008392334	22.430381774902344	3886200
141	2021-02-11	22.600000381469727	23.079999923706055	22.5	23.040000915527344	22.846860885620117	2715800
142	2021-02-12	23.860000610351562	24.059999465942383	23.3799991607666	23.719999313354492	23.52115821838379	4494000
143	2021-02-16	23.610000610351562	23.860000610351562	23.440000534057617	23.790000915527344	23.590574264526367	4886000
144	2021-02-17	24.040000915527344	24.219999313354492	23.079999923706055	23.18000030517578	22.985685348510742	3998800
145	2021-02-18	23.15999984741211	23.25	22.6200008392334	22.649999618530273	22.460128784179688	4511900
146	2021-02-19	22.670000076293945	22.81999969482422	22.43000030517578	22.5	22.311386108398438	5040500
147	2021-02-22	22.479999542236328	23.610000610351562	22.290000915527344	23.360000610351562	23.1641788482666	7168500
148	2021-02-23	23.200000762939453	23.610000610351562	23.0	23.43000030517578	23.233591079711914	4076200
149	2021-02-24	23.3799991607666	24.149999618530273	23.06999969482422	23.809999465942383	23.61040496826172	5901000
150	2021-02-25	23.780000686645508	24.09000015258789	23.200000762939453	23.209999084472656	23.015432357788086	2645600
151	2021-02-26	23.239999771118164	23.760000228881836	23.100000381469727	23.450000762939453	23.2534236907959	4359100
152	2021-03-01	23.799999237060547	24.5	23.6299991607666	24.360000610351562	24.15579605102539	3774800
153	2021-03-02	24.34000015258789	24.3799991607666	23.610000610351562	23.639999389648438	23.441829681396484	3991000
154	2021-03-03	23.639999389648438	24.18000030517578	23.559999465942383	23.790000915527344	23.590574264526367	3145600
155	2021-03-04	23.739999771118164	24.020000457763672	23.139999389648438	23.530000686645508	23.332754135131836	4400000
156	2021-03-05	25.059999465942383	25.059999465942383	23.309999465942383	24.3700008392334	24.165712356567383	5979100
157	2021-03-08	25.020000457763672	25.020000457763672	23.950000762939453	24.239999771118164	24.036800384521484	5290100
158	2021-03-09	24.399999618530273	25.579999923706055	24.280000686645508	24.850000381469727	24.641687393188477	7223000
159	2021-03-10	25.059999465942383	25.65999984741211	24.59000015258789	25.520000457763672	25.30607032775879	4632100
160	2021-03-11	25.479999542236328	25.850000381469727	25.290000915527344	25.729999542236328	25.51430892944336	2775400
161	2021-03-12	25.860000610351562	26.229999542236328	25.5	26.209999084472656	25.990285873413086	3789900
162	2021-03-15	26.239999771118164	26.239999771118164	25.700000762939453	26.110000610351562	25.89112663269043	3511000
163	2021-03-16	26.25	26.84000015258789	26.15999984741211	26.479999542236328	26.358976364135742	4250200
164	2021-03-17	26.440000534057617	26.469999313354492	25.829999923706055	26.350000381469727	26.229570388793945	4596300
165	2021-03-18	26.489999771118164	27.450000762939453	26.350000381469727	27.149999618530273	27.025915145874023	6585100
166	2021-03-19	27.059999465942383	27.68000030517578	26.75	27.299999237060547	27.175228118896484	8400800
167	2021-03-22	27.399999618530273	27.530000686645508	26.5	26.709999084472656	26.58792495727539	3919100
168	2021-03-23	26.639999389648438	26.719999313354492	25.979999542236328	26.110000610351562	25.99066925048828	4071900
169	2021-03-24	26.219999313354492	26.43000030517578	25.40999984741211	25.450000762939453	25.33368492126465	3561400
170	2021-03-25	25.329999923706055	26.31999969482422	25.010000228881836	26.209999084472656	26.0902099609375	3598900
171	2021-03-26	26.309999465942383	26.420000076293945	25.399999618530273	25.729999542236328	25.612403869628906	5184000
172	2021-03-29	26.020000457763672	26.030000686645508	24.829999923706055	25.030000686645508	24.915603637695312	4268700
173	2021-03-30	25.110000610351562	25.829999923706055	24.93000030517578	25.690000534057617	25.572587966918945	3147000
174	2021-03-31	25.59000015258789	26.100000381469727	25.40999984741211	25.43000030517578	25.31377601623535	4264200
175	2021-04-01	25.510000228881836	26.06999969482422	25.25	26.059999465942383	25.940895080566406	2708700
176	2021-04-05	26.139999389648438	26.549999237060547	25.860000610351562	26.420000076293945	26.299251556396484	2947700
177	2021-04-06	26.219999313354492	26.799999237060547	26.219999313354492	26.559999465942383	26.438610076904297	3106900
178	2021-04-07	26.520000457763672	26.81999969482422	26.309999465942383	26.420000076293945	26.299251556396484	2262200
179	2021-04-08	26.170000076293945	26.790000915527344	26.1200008392334	26.719999313354492	26.59787940979004	2209100
180	2021-04-09	26.829999923706055	26.950000762939453	26.450000762939453	26.68000030517578	26.558063507080078	2209000
181	2021-04-12	26.969999313354492	26.969999313354492	26.5	26.760000228881836	26.637697219848633	3618500
182	2021-04-13	26.84000015258789	26.920000076293945	26.06999969482422	26.139999389648438	26.020530700683594	4230000
183	2021-04-14	26.190000534057617	26.65999984741211	26.18000030517578	26.40999984741211	26.289297103881836	5053500
184	2021-04-15	26.6200008392334	26.860000610351562	26.350000381469727	26.610000610351562	26.48838233947754	3425100
185	2021-04-16	26.790000915527344	26.90999984741211	26.559999465942383	26.700000762939453	26.577972412109375	3560400
186	2021-04-19	26.649999618530273	26.84000015258789	26.389999389648438	26.739999771118164	26.617788314819336	3317800
187	2021-04-20	26.780000686645508	27.059999465942383	26.149999618530273	26.489999771118164	26.36893081665039	2232700
188	2021-04-21	26.260000228881836	27.34000015258789	26.010000228881836	27.31999969482422	27.19513702392578	2979900
189	2021-04-22	27.399999618530273	27.469999313354492	26.850000381469727	26.889999389648438	26.76710319519043	3650800
190	2021-04-23	27.1299991607666	27.229999542236328	26.68000030517578	26.729999542236328	26.607833862304688	3193800
191	2021-04-26	26.889999389648438	26.959999084472656	26.56999969482422	26.65999984741211	26.53815460205078	3269600
192	2021-04-27	26.510000228881836	26.829999923706055	26.450000762939453	26.549999237060547	26.42865562438965	2407400
193	2021-04-28	26.530000686645508	26.6299991607666	26.020000457763672	26.170000076293945	26.05039405822754	3050300
194	2021-04-29	26.40999984741211	26.6299991607666	26.15999984741211	26.520000457763672	26.398794174194336	2750300
195	2021-04-30	26.309999465942383	26.40999984741211	25.959999084472656	26.200000762939453	26.080257415771484	4022400
196	2021-05-03	26.309999465942383	26.540000915527344	26.1299991607666	26.360000610351562	26.239524841308594	3988300
197	2021-05-04	26.1200008392334	26.15999984741211	25.219999313354492	25.510000228881836	25.393409729003906	2748200
198	2021-05-05	25.770000457763672	26.350000381469727	25.510000228881836	26.1200008392334	26.00062370300293	3213200
199	2021-05-06	26.260000228881836	26.399999618530273	25.670000076293945	26.0	25.88117027282715	2672300
200	2021-05-07	26.610000610351562	27.700000762939453	26.510000228881836	27.440000534057617	27.314590454101562	4643600
201	2021-05-10	27.299999237060547	27.969999313354492	27.010000228881836	27.440000534057617	27.314590454101562	4742600
202	2021-05-11	27.399999618530273	27.65999984741211	26.770000457763672	27.639999389648438	27.513673782348633	3681700
203	2021-05-12	27.40999984741211	27.559999465942383	26.049999237060547	26.139999389648438	26.020530700683594	3808600
204	2021-05-13	26.170000076293945	26.790000915527344	25.920000076293945	26.25	26.130027770996094	2498100
205	2021-05-14	26.43000030517578	26.780000686645508	25.760000228881836	26.700000762939453	26.577972412109375	1778000
206	2021-05-17	26.969999313354492	27.469999313354492	26.59000015258789	26.90999984741211	26.787012100219727	2734500
207	2021-05-18	26.889999389648438	27.239999771118164	26.479999542236328	26.479999542236328	26.358976364135742	2916100
208	2021-05-19	26.06999969482422	26.299999237060547	25.81999969482422	26.010000228881836	25.891124725341797	4021500
209	2021-05-20	26.15999984741211	27.15999984741211	26.06999969482422	27.049999237060547	26.92637062072754	4844000
210	2021-05-21	26.65999984741211	27.170000076293945	26.469999313354492	26.489999771118164	26.36893081665039	3284500
211	2021-05-24	26.68000030517578	26.920000076293945	26.469999313354492	26.84000015258789	26.717330932617188	3107700
212	2021-05-25	27.030000686645508	27.139999389648438	26.6200008392334	26.639999389648438	26.518245697021484	3586300
213	2021-05-26	26.790000915527344	27.09000015258789	26.760000228881836	26.780000686645508	26.65760612487793	3887800
214	2021-05-27	26.829999923706055	27.510000228881836	26.829999923706055	27.100000381469727	26.97614288330078	18351500
215	2021-05-28	27.209999084472656	27.280000686645508	26.559999465942383	26.989999771118164	26.86664581298828	4046400
216	2021-06-01	26.59000015258789	26.90999984741211	26.040000915527344	26.510000228881836	26.388839721679688	3740600
217	2021-06-02	26.559999465942383	26.559999465942383	25.6200008392334	25.90999984741211	25.791582107543945	3354800
218	2021-06-03	25.420000076293945	25.93000030517578	25.360000610351562	25.889999389648438	25.77167320251465	2884300
219	2021-06-04	25.920000076293945	26.25	25.8799991607666	26.219999313354492	26.10016441345215	1733400
220	2021-06-07	26.219999313354492	26.270000457763672	25.6299991607666	25.850000381469727	25.731857299804688	2574400
221	2021-06-08	25.829999923706055	26.549999237060547	25.729999542236328	26.469999313354492	26.349021911621094	3996100
222	2021-06-09	26.360000610351562	26.709999084472656	26.270000457763672	26.530000686645508	26.408748626708984	1764700
223	2021-06-10	26.600000381469727	26.719999313354492	26.420000076293945	26.459999084472656	26.339067459106445	1524300
224	2021-06-11	26.59000015258789	26.860000610351562	26.020000457763672	26.84000015258789	26.717330932617188	1332700
225	2021-06-14	26.829999923706055	26.8700008392334	26.190000534057617	26.309999465942383	26.18975257873535	2269200
226	2021-06-15	26.399999618530273	26.510000228881836	25.950000762939453	26.0	25.88117027282715	1420000
227	2021-06-16	25.899999618530273	26.030000686645508	25.530000686645508	25.93000030517578	25.811491012573242	1986300
228	2021-06-17	25.920000076293945	26.010000228881836	25.1299991607666	25.5	25.383455276489258	2287900
229	2021-06-18	25.25	25.43000030517578	24.940000534057617	25.1299991607666	25.015146255493164	3721300
230	2021-06-21	25.1299991607666	25.84000015258789	25.040000915527344	25.729999542236328	25.612403869628906	1648400
231	2021-06-22	25.709999084472656	25.799999237060547	25.190000534057617	25.520000457763672	25.403364181518555	1722000
232	2021-06-23	25.520000457763672	25.709999084472656	25.229999542236328	25.450000762939453	25.33368492126465	1659000
233	2021-06-24	25.489999771118164	25.709999084472656	25.389999389648438	25.56999969482422	25.453134536743164	1290600
234	2021-06-25	25.649999618530273	25.969999313354492	25.610000610351562	25.729999542236328	25.612403869628906	2749500
235	2021-06-28	25.729999542236328	26.06999969482422	25.420000076293945	25.6200008392334	25.50290870666504	1882100
236	2021-06-29	25.670000076293945	26.06999969482422	25.549999237060547	25.559999465942383	25.443180084228516	1361900
237	2021-06-30	25.549999237060547	25.899999618530273	25.450000762939453	25.770000457763672	25.6522216796875	1778100
238	2021-07-01	25.899999618530273	26.25	25.729999542236328	26.139999389648438	26.020530700683594	1795600
239	2021-07-02	26.229999542236328	26.229999542236328	25.530000686645508	25.75	25.632312774658203	1602300
240	2021-07-06	25.829999923706055	25.829999923706055	25.3799991607666	25.540000915527344	25.42327308654785	2393900
241	2021-07-07	25.530000686645508	25.709999084472656	24.920000076293945	25.350000381469727	25.234142303466797	2653100
242	2021-07-08	25.100000381469727	25.25	24.690000534057617	24.799999237060547	24.686655044555664	2225000
243	2021-07-09	25.030000686645508	25.670000076293945	25.020000457763672	25.520000457763672	25.403364181518555	1919400
244	2021-07-12	25.40999984741211	25.920000076293945	24.899999618530273	25.829999923706055	25.711946487426758	1567900
245	2021-07-13	25.770000457763672	25.770000457763672	25.209999084472656	25.229999542236328	25.114688873291016	1478100
246	2021-07-14	25.350000381469727	25.559999465942383	24.950000762939453	25.0	24.885740280151367	1456200
247	2021-07-15	24.920000076293945	25.25	24.809999465942383	24.90999984741211	24.796152114868164	1483500
248	2021-07-16	25.040000915527344	25.149999618530273	24.18000030517578	24.219999313354492	24.109304428100586	1474100
249	2021-07-19	23.889999389648438	24.219999313354492	23.700000762939453	23.8799991607666	23.770858764648438	3828700
250	2021-07-20	23.899999618530273	24.389999389648438	23.540000915527344	24.31999969482422	24.20884895324707	3475300
251	2021-07-21	24.450000762939453	24.860000610351562	24.329999923706055	24.610000610351562	24.49752426147461	1637000
252	2021-07-22	24.579999923706055	24.610000610351562	24.25	24.40999984741211	24.298437118530273	991700
253	2021-07-23	24.40999984741211	24.780000686645508	24.290000915527344	24.75	24.636882781982422	1737600
254	2021-07-26	25.459999084472656	25.459999084472656	24.649999618530273	24.799999237060547	24.686655044555664	2276900
255	2021-07-27	24.65999984741211	24.8700008392334	24.420000076293945	24.719999313354492	24.607019424438477	1223000
256	2021-07-28	24.899999618530273	25.0	24.489999771118164	24.75	24.636882781982422	1094300
257	2021-07-29	24.860000610351562	24.950000762939453	24.559999465942383	24.579999923706055	24.467660903930664	1089700
258	2021-07-30	24.510000228881836	24.790000915527344	24.469999313354492	24.6299991607666	24.517431259155273	1990500
259	2021-08-02	24.709999084472656	25.020000457763672	24.6299991607666	24.739999771118164	24.626928329467773	2426500
260	2021-08-03	24.780000686645508	24.809999465942383	23.850000381469727	24.06999969482422	23.959991455078125	1885300
261	2021-08-04	24.43000030517578	24.65999984741211	24.190000534057617	24.329999923706055	24.21880340576172	2778000
262	2021-08-05	24.559999465942383	24.940000534057617	24.479999542236328	24.850000381469727	24.736427307128906	2619900
263	2021-08-06	26.049999237060547	26.420000076293945	24.6200008392334	24.719999313354492	24.607019424438477	5298500
264	2021-08-09	24.229999542236328	24.579999923706055	23.719999313354492	24.40999984741211	24.298437118530273	2908400
265	2021-08-10	24.299999237060547	24.450000762939453	24.049999237060547	24.280000686645508	24.16903305053711	1665800
266	2021-08-11	24.229999542236328	24.31999969482422	23.829999923706055	24.18000030517578	24.069488525390625	2697400
267	2021-08-12	24.06999969482422	24.1299991607666	23.829999923706055	23.969999313354492	23.86044692993164	1963000
268	2021-08-13	23.959999084472656	24.059999465942383	23.469999313354492	23.520000457763672	23.412506103515625	1645800
269	2021-08-16	23.329999923706055	23.670000076293945	23.100000381469727	23.600000381469727	23.49213981628418	2176100
270	2021-08-17	23.079999923706055	23.489999771118164	22.229999542236328	22.989999771118164	22.88492774963379	3045000
271	2021-08-18	22.889999389648438	23.020000457763672	22.149999618530273	22.18000030517578	22.078630447387695	3091800
272	2021-08-19	22.010000228881836	22.25	21.799999237060547	21.8700008392334	21.77004623413086	3018400
273	2021-08-20	21.81999969482422	22.18000030517578	21.709999084472656	22.100000381469727	21.998994827270508	2547200
274	2021-08-23	22.190000534057617	22.440000534057617	22.190000534057617	22.3799991607666	22.277713775634766	1346200
275	2021-08-24	22.360000610351562	22.549999237060547	22.270000457763672	22.31999969482422	22.217988967895508	1556600
276	2021-08-25	22.520000457763672	22.690000534057617	22.09000015258789	22.579999923706055	22.4768009185791	1568700
277	2021-08-26	22.510000228881836	22.700000762939453	22.34000015258789	22.360000610351562	22.2578067779541	1559800
278	2021-08-27	22.450000762939453	22.75	22.3799991607666	22.739999771118164	22.636070251464844	1764100
279	2021-08-30	22.68000030517578	22.719999313354492	22.34000015258789	22.3700008392334	22.26776123046875	1482700
280	2021-08-31	22.530000686645508	22.670000076293945	22.309999465942383	22.469999313354492	22.3673038482666	3563900
281	2021-09-01	22.639999389648438	23.040000915527344	22.5	22.81999969482422	22.7157039642334	2513500
282	2021-09-02	22.81999969482422	23.09000015258789	22.579999923706055	22.649999618530273	22.546480178833008	1374200
283	2021-09-03	22.670000076293945	22.739999771118164	22.399999618530273	22.559999465942383	22.456892013549805	1832800
284	2021-09-07	22.600000381469727	22.670000076293945	22.170000076293945	22.200000762939453	22.098539352416992	1934100
285	2021-09-08	22.18000030517578	22.290000915527344	21.690000534057617	22.079999923706055	21.97908592224121	2906600
286	2021-09-09	22.190000534057617	22.40999984741211	22.020000457763672	22.049999237060547	21.949222564697266	2910200
287	2021-09-10	22.18000030517578	22.290000915527344	21.8700008392334	21.889999389648438	21.789953231811523	1847700
288	2021-09-13	22.06999969482422	22.1299991607666	21.690000534057617	21.8799991607666	21.779998779296875	2541900
289	2021-09-14	21.889999389648438	22.239999771118164	21.729999542236328	22.010000228881836	22.010000228881836	3517500
290	2021-09-15	21.920000076293945	22.049999237060547	21.700000762939453	21.950000762939453	21.950000762939453	2424800
291	2021-09-16	21.93000030517578	22.649999618530273	21.850000381469727	22.469999313354492	22.469999313354492	2679600
292	2021-09-17	22.440000534057617	22.59000015258789	22.15999984741211	22.350000381469727	22.350000381469727	4683500
293	2021-09-20	22.0	22.06999969482422	21.610000610351562	21.860000610351562	21.860000610351562	2476300
294	2021-09-21	22.079999923706055	22.670000076293945	21.979999542236328	22.209999084472656	22.209999084472656	4714000
295	2021-09-22	22.59000015258789	23.25	22.549999237060547	23.1200008392334	23.1200008392334	3498600
296	2021-09-23	23.6299991607666	24.149999618530273	23.520000457763672	24.010000228881836	24.010000228881836	4536100
297	2021-09-24	23.75	24.5	23.75	24.3700008392334	24.3700008392334	2744000
298	2021-09-27	24.229999542236328	24.40999984741211	24.049999237060547	24.190000534057617	24.190000534057617	2607300
299	2021-09-28	24.100000381469727	24.34000015258789	23.860000610351562	23.920000076293945	23.920000076293945	2632900
300	2021-09-29	23.950000762939453	24.209999084472656	23.770000457763672	23.809999465942383	23.809999465942383	2582400
301	2021-09-30	23.90999984741211	23.950000762939453	23.3700008392334	23.530000686645508	23.530000686645508	3195000
302	2021-10-01	23.6299991607666	23.8799991607666	23.43000030517578	23.709999084472656	23.709999084472656	2799400
303	2021-10-04	23.65999984741211	23.850000381469727	23.280000686645508	23.450000762939453	23.450000762939453	2087300
304	2021-10-05	23.739999771118164	24.020000457763672	23.5	23.780000686645508	23.780000686645508	2039100
305	2021-10-06	23.459999084472656	23.809999465942383	23.149999618530273	23.6299991607666	23.6299991607666	2667600
306	2021-10-07	23.84000015258789	24.200000762939453	23.760000228881836	24.059999465942383	24.059999465942383	1652700
307	2021-10-08	24.149999618530273	24.510000228881836	24.020000457763672	24.079999923706055	24.079999923706055	1555000
308	2021-10-11	24.100000381469727	24.280000686645508	23.950000762939453	23.969999313354492	23.969999313354492	921100
309	2021-10-12	23.90999984741211	24.43000030517578	23.68000030517578	23.8799991607666	23.8799991607666	1992000
310	2021-10-13	23.889999389648438	24.15999984741211	23.5	23.690000534057617	23.690000534057617	3297500
311	2021-10-14	23.889999389648438	24.110000610351562	23.739999771118164	24.059999465942383	24.059999465942383	2121100
312	2021-10-15	24.1299991607666	24.229999542236328	23.8799991607666	23.899999618530273	23.899999618530273	1960500
313	2021-10-18	23.739999771118164	23.8700008392334	23.540000915527344	23.549999237060547	23.549999237060547	1809800
314	2021-10-19	23.600000381469727	23.829999923706055	23.579999923706055	23.700000762939453	23.700000762939453	1492400
315	2021-10-20	23.6200008392334	23.81999969482422	23.540000915527344	23.799999237060547	23.799999237060547	1897200
316	2021-10-21	23.90999984741211	23.989999771118164	23.65999984741211	23.81999969482422	23.81999969482422	1551300
317	2021-10-22	23.790000915527344	24.200000762939453	23.790000915527344	24.06999969482422	24.06999969482422	1802500
318	2021-10-25	24.170000076293945	24.40999984741211	24.049999237060547	24.15999984741211	24.15999984741211	1670000
319	2021-10-26	24.18000030517578	24.219999313354492	23.84000015258789	23.850000381469727	23.850000381469727	2159600
320	2021-10-27	23.780000686645508	23.780000686645508	22.719999313354492	22.959999084472656	22.959999084472656	4891400
321	2021-10-28	23.06999969482422	23.3700008392334	22.81999969482422	23.149999618530273	23.149999618530273	2066600
322	2021-10-29	22.959999084472656	23.18000030517578	22.75	22.899999618530273	22.899999618530273	3278400
323	2021-11-01	22.989999771118164	23.530000686645508	22.93000030517578	23.520000457763672	23.520000457763672	5300800
324	2021-11-02	23.510000228881836	23.6299991607666	23.239999771118164	23.520000457763672	23.520000457763672	2123900
325	2021-11-03	23.420000076293945	23.540000915527344	23.09000015258789	23.34000015258789	23.34000015258789	3140600
326	2021-11-04	23.31999969482422	23.5	23.030000686645508	23.469999313354492	23.469999313354492	2385800
327	2021-11-05	25.8700008392334	25.8700008392334	23.739999771118164	24.3700008392334	24.3700008392334	5487000
328	2021-11-08	24.450000762939453	24.780000686645508	23.959999084472656	24.049999237060547	24.049999237060547	4247000
329	2021-11-09	24.030000686645508	24.299999237060547	23.420000076293945	23.729999542236328	23.729999542236328	3485100
330	2021-11-10	23.700000762939453	23.8799991607666	23.360000610351562	23.5	23.5	2940600
331	2021-11-11	23.6200008392334	23.8700008392334	23.469999313354492	23.600000381469727	23.600000381469727	2740900
332	2021-11-12	23.799999237060547	23.899999618530273	23.6299991607666	23.809999465942383	23.809999465942383	2423100
333	2021-11-15	23.729999542236328	24.0	23.40999984741211	23.459999084472656	23.459999084472656	2208000
334	2021-11-16	23.489999771118164	23.709999084472656	23.34000015258789	23.6299991607666	23.6299991607666	2413700
335	2021-11-17	23.510000228881836	23.600000381469727	23.079999923706055	23.399999618530273	23.399999618530273	3199500
336	2021-11-18	23.459999084472656	23.59000015258789	23.0	23.219999313354492	23.219999313354492	3191000
337	2021-11-19	23.0	23.110000610351562	22.100000381469727	22.1299991607666	22.1299991607666	4543100
338	2021-11-22	22.329999923706055	22.719999313354492	21.90999984741211	22.440000534057617	22.440000534057617	5063300
339	2021-11-23	22.479999542236328	22.59000015258789	22.030000686645508	22.149999618530273	22.149999618530273	3216500
340	2021-11-24	22.020000457763672	22.06999969482422	21.700000762939453	21.979999542236328	21.979999542236328	3733800
341	2021-11-26	21.450000762939453	21.649999618530273	21.190000534057617	21.450000762939453	21.450000762939453	2945500
342	2021-11-29	21.700000762939453	21.979999542236328	21.350000381469727	21.81999969482422	21.81999969482422	5203600
343	2021-11-30	21.610000610351562	21.93000030517578	21.389999389648438	21.6200008392334	21.6200008392334	20078900
344	2021-12-01	22.059999465942383	22.149999618530273	21.09000015258789	21.09000015258789	21.09000015258789	4515500
345	2021-12-02	21.200000762939453	21.790000915527344	21.149999618530273	21.700000762939453	21.700000762939453	3421500
346	2021-12-03	21.68000030517578	21.780000686645508	21.450000762939453	21.760000228881836	21.760000228881836	2888600