Volt/voltron/data/WBA.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	40.369998931884766	41.290000915527344	40.29999923706055	40.5099983215332	38.87075424194336	3987800
3	2020-07-27	40.61000061035156	40.95000076293945	39.22999954223633	39.84000015258789	38.227867126464844	7974700
4	2020-07-28	39.93000030517578	41.0099983215332	39.84000015258789	40.68000030517578	39.03388214111328	5540500
5	2020-07-29	40.83000183105469	41.2599983215332	40.11000061035156	41.15999984741211	39.49445343017578	4971300
6	2020-07-30	40.54999923706055	40.849998474121094	39.9900016784668	40.63999938964844	38.99550247192383	4505600
7	2020-07-31	40.25	40.88999938964844	40.08000183105469	40.709999084472656	39.06266784667969	11717200
8	2020-08-03	40.58000183105469	41.18000030517578	39.95000076293945	41.08000183105469	39.417694091796875	4909800
9	2020-08-04	40.84000015258789	41.06999969482422	40.47999954223633	40.93000030517578	39.273765563964844	5778500
10	2020-08-05	40.849998474121094	41.400001525878906	40.58000183105469	40.810001373291016	39.15862274169922	6860000
11	2020-08-06	40.83000183105469	41.4900016784668	40.650001525878906	40.88999938964844	39.235382080078125	4699200
12	2020-08-07	40.66999816894531	41.61000061035156	40.52000045776367	41.52000045776367	39.83988952636719	4538300
13	2020-08-10	41.630001068115234	42.900001525878906	41.52000045776367	42.86000061035156	41.125667572021484	4891800
14	2020-08-11	43.380001068115234	44.04999923706055	41.720001220703125	41.849998474121094	40.156532287597656	6482600
15	2020-08-12	42.29999923706055	42.63999938964844	41.56999969482422	41.81999969482422	40.127750396728516	4929500
16	2020-08-13	41.33000183105469	41.61000061035156	40.81999969482422	41.0	39.3409309387207	5690000
17	2020-08-14	40.79999923706055	41.95000076293945	40.779998779296875	41.90999984741211	40.214111328125	5687300
18	2020-08-17	41.90999984741211	41.970001220703125	40.810001373291016	41.18000030517578	39.513648986816406	5275600
19	2020-08-18	40.650001525878906	41.540000915527344	40.439998626708984	40.7599983215332	39.560237884521484	4835900
20	2020-08-19	40.77000045776367	40.88999938964844	40.130001068115234	40.25	39.06524658203125	4973200
21	2020-08-20	40.0	40.13999938964844	39.61000061035156	39.709999084472656	38.541141510009766	3645100
22	2020-08-21	39.529998779296875	39.91999816894531	39.29999923706055	39.459999084472656	38.298500061035156	5629500
23	2020-08-24	39.619998931884766	40.189998626708984	38.9900016784668	39.7400016784668	38.57025909423828	5500900
24	2020-08-25	39.939998626708984	40.099998474121094	39.130001068115234	39.5	38.33732223510742	5564700
25	2020-08-26	39.189998626708984	39.380001068115234	38.36000061035156	38.66999816894531	37.53175354003906	7776600
26	2020-08-27	38.650001525878906	39.45000076293945	38.459999084472656	39.34000015258789	38.18203353881836	6072300
27	2020-08-28	39.36000061035156	39.400001525878906	38.630001068115234	38.7599983215332	37.619102478027344	6035600
28	2020-08-31	38.61000061035156	38.709999084472656	38.0	38.02000045776367	36.90088653564453	7940100
29	2020-09-01	37.88999938964844	37.959999084472656	36.5	36.7599983215332	35.67797088623047	10728300
30	2020-09-02	36.900001525878906	37.56999969482422	36.68000030517578	37.16999816894531	36.07590103149414	7672400
31	2020-09-03	37.27000045776367	38.33000183105469	36.7400016784668	37.09000015258789	35.998260498046875	8278000
32	2020-09-04	37.119998931884766	37.540000915527344	36.54999923706055	36.88999938964844	35.80414962768555	6994400
33	2020-09-08	36.900001525878906	37.220001220703125	36.029998779296875	36.099998474121094	35.03739929199219	8261200
34	2020-09-09	36.09000015258789	36.27000045776367	35.22999954223633	35.349998474121094	34.309478759765625	9506300
35	2020-09-10	35.70000076293945	35.70000076293945	34.5099983215332	34.66999816894531	33.64949035644531	7892700
36	2020-09-11	34.709999084472656	35.25	33.880001068115234	34.70000076293945	33.678611755371094	9634500
37	2020-09-14	34.849998474121094	35.16999816894531	34.599998474121094	35.11000061035156	34.076541900634766	5742100
38	2020-09-15	35.20000076293945	35.70000076293945	34.869998931884766	35.27000045776367	34.231834411621094	8488400
39	2020-09-16	35.38999938964844	36.88999938964844	35.220001220703125	36.279998779296875	35.21210479736328	8223500
40	2020-09-17	35.709999084472656	37.279998779296875	35.5099983215332	37.209999084472656	36.11472702026367	7251300
41	2020-09-18	37.209999084472656	37.25	36.439998626708984	36.93000030517578	35.84297561645508	12823700
42	2020-09-21	36.75	36.869998931884766	35.59000015258789	35.790000915527344	34.73652648925781	7484700
43	2020-09-22	35.779998779296875	35.970001220703125	35.38999938964844	35.720001220703125	34.66858673095703	4399100
44	2020-09-23	35.880001068115234	36.279998779296875	34.939998626708984	35.060001373291016	34.028018951416016	8479100
45	2020-09-24	35.18000030517578	35.2599983215332	34.52000045776367	35.029998779296875	33.99889373779297	5498600
46	2020-09-25	34.689998626708984	35.560001373291016	34.529998779296875	35.43000030517578	34.387123107910156	5955400
47	2020-09-28	35.88999938964844	36.52000045776367	35.83000183105469	36.06999969482422	35.00828170776367	5901600
48	2020-09-29	35.79999923706055	36.27000045776367	35.349998474121094	35.380001068115234	34.338592529296875	5079100
49	2020-09-30	35.54999923706055	36.29999923706055	35.54999923706055	35.91999816894531	34.86269760131836	6679200
50	2020-10-01	35.84000015258789	36.119998931884766	35.540000915527344	35.869998931884766	34.814170837402344	4808900
51	2020-10-02	35.31999969482422	35.959999084472656	35.279998779296875	35.77000045776367	34.71711730957031	5465000
52	2020-10-05	36.02000045776367	36.66999816894531	35.95000076293945	36.619998931884766	35.54209518432617	4774900
53	2020-10-06	36.599998474121094	37.029998779296875	35.810001373291016	35.95000076293945	34.891815185546875	5123000
54	2020-10-07	36.18000030517578	36.75	36.02000045776367	36.4900016784668	35.415924072265625	3687100
55	2020-10-08	36.650001525878906	37.09000015258789	36.59000015258789	37.06999969482422	35.97884750366211	3623700
56	2020-10-09	37.290000915527344	37.59000015258789	36.279998779296875	36.34000015258789	35.27033615112305	7423700
57	2020-10-12	36.619998931884766	37.709999084472656	36.41999816894531	36.93000030517578	35.84297561645508	8686600
58	2020-10-13	36.900001525878906	37.09000015258789	35.70000076293945	36.18000030517578	35.11504364013672	8021100
59	2020-10-14	36.31999969482422	36.810001373291016	35.650001525878906	35.90999984741211	34.85299301147461	8360200
60	2020-10-15	36.349998474121094	38.220001220703125	36.310001373291016	37.63999938964844	36.53207015991211	16168300
61	2020-10-16	37.47999954223633	37.90999984741211	36.900001525878906	37.40999984741211	36.308837890625	8562000
62	2020-10-19	37.459999084472656	37.79999923706055	36.83000183105469	36.970001220703125	35.88179397583008	4865300
63	2020-10-20	37.150001525878906	37.77000045776367	36.720001220703125	37.4900016784668	36.3864860534668	6033700
64	2020-10-21	37.369998931884766	37.869998931884766	36.970001220703125	37.38999938964844	36.289432525634766	3708500
65	2020-10-22	37.529998779296875	37.66999816894531	37.15999984741211	37.5099983215332	36.40589904785156	4082200
66	2020-10-23	37.70000076293945	38.08000183105469	37.56999969482422	38.040000915527344	36.9202995300293	3875100
67	2020-10-26	37.88999938964844	38.029998779296875	37.0	37.209999084472656	36.11472702026367	7692900
68	2020-10-27	37.0	37.290000915527344	35.91999816894531	36.0	34.940345764160156	5661100
69	2020-10-28	35.2400016784668	35.83000183105469	34.540000915527344	34.59000015258789	33.57184982299805	7287000
70	2020-10-29	34.369998931884766	34.47999954223633	33.459999084472656	33.52000045776367	32.53334426879883	9205300
71	2020-10-30	33.369998931884766	34.04999923706055	33.36000061035156	34.040000915527344	33.03804016113281	10511600
72	2020-11-02	34.529998779296875	35.810001373291016	34.369998931884766	35.790000915527344	34.73652648925781	7448100
73	2020-11-03	36.369998931884766	37.619998931884766	36.31999969482422	37.369998931884766	36.270015716552734	7857100
74	2020-11-04	36.849998474121094	37.68000030517578	36.22999954223633	36.29999923706055	35.231510162353516	8564500
75	2020-11-05	36.31999969482422	37.59000015258789	36.06999969482422	37.529998779296875	36.42530822753906	6102700
76	2020-11-06	37.689998626708984	38.16999816894531	37.16999816894531	37.310001373291016	36.211788177490234	6370700
77	2020-11-09	39.47999954223633	40.72999954223633	38.54999923706055	39.779998779296875	38.60908126831055	12109900
78	2020-11-10	39.79999923706055	43.7599983215332	39.54999923706055	42.349998474121094	41.103431701660156	18133200
79	2020-11-11	42.52000045776367	42.75	41.310001373291016	41.439998626708984	40.220218658447266	7338300
80	2020-11-12	41.06999969482422	41.2400016784668	40.16999816894531	40.77000045776367	39.56993865966797	5858400
81	2020-11-13	41.099998474121094	42.7400016784668	40.939998626708984	42.709999084472656	41.45283508300781	6447500
82	2020-11-16	43.790000915527344	44.869998931884766	43.720001220703125	44.099998474121094	42.80192184448242	8055800
83	2020-11-17	39.90999984741211	40.77000045776367	39.560001373291016	39.849998474121094	38.67701721191406	25101600
84	2020-11-18	39.939998626708984	39.95000076293945	38.220001220703125	38.22999954223633	37.54563903808594	14434700
85	2020-11-19	38.130001068115234	38.439998626708984	37.02000045776367	37.849998474121094	37.17244338989258	12780900
86	2020-11-20	37.40999984741211	38.08000183105469	37.13999938964844	37.529998779296875	36.85816955566406	9018500
87	2020-11-23	37.68000030517578	38.040000915527344	37.220001220703125	37.97999954223633	37.300113677978516	8205200
88	2020-11-24	38.41999816894531	38.59000015258789	37.70000076293945	38.52000045776367	37.83045196533203	8786000
89	2020-11-25	38.5	39.18000030517578	38.06999969482422	39.06999969482422	38.37060546875	6644000
90	2020-11-27	39.2400016784668	39.2400016784668	38.61000061035156	39.0	38.301856994628906	3024000
91	2020-11-30	39.0099983215332	39.099998474121094	37.88999938964844	38.0099983215332	37.3295783996582	13859300
92	2020-12-01	38.380001068115234	39.20000076293945	38.310001373291016	38.459999084472656	37.771522521972656	8002200
93	2020-12-02	38.5	40.099998474121094	38.38999938964844	39.84000015258789	39.1268196105957	8350800
94	2020-12-03	39.9900016784668	43.66999816894531	39.970001220703125	42.81999969482422	42.05347442626953	17235500
95	2020-12-04	43.04999923706055	43.45000076293945	41.720001220703125	43.40999984741211	42.63291549682617	11221500
96	2020-12-07	43.18000030517578	43.33000183105469	42.06999969482422	42.43000030517578	41.67045974731445	6781700
97	2020-12-08	41.90999984741211	42.470001220703125	41.65999984741211	41.9900016784668	41.23833465576172	6207400
98	2020-12-09	42.529998779296875	42.619998931884766	41.459999084472656	41.77000045776367	41.02227020263672	6505200
99	2020-12-10	41.369998931884766	42.040000915527344	41.279998779296875	41.650001525878906	40.9044189453125	4861700
100	2020-12-11	41.599998474121094	41.66999816894531	40.849998474121094	41.529998779296875	40.786563873291016	5937100
101	2020-12-14	42.04999923706055	42.13999938964844	41.20000076293945	41.47999954223633	40.73746109008789	6695700
102	2020-12-15	41.599998474121094	42.0099983215332	41.189998626708984	41.33000183105469	40.590152740478516	5459400
103	2020-12-16	41.400001525878906	41.400001525878906	40.2400016784668	40.439998626708984	39.71607971191406	7870700
104	2020-12-17	40.83000183105469	40.959999084472656	40.349998474121094	40.880001068115234	40.1482048034668	5612700
105	2020-12-18	40.9900016784668	41.18000030517578	40.400001525878906	40.689998626708984	39.961605072021484	11942400
106	2020-12-21	40.54999923706055	41.02000045776367	40.15999984741211	40.66999816894531	39.941959381103516	4801300
107	2020-12-22	40.599998474121094	40.61000061035156	39.16999816894531	39.27000045776367	38.56702423095703	8079800
108	2020-12-23	39.470001220703125	40.2400016784668	39.439998626708984	39.869998931884766	39.15628433227539	4200200
109	2020-12-24	39.95000076293945	40.040000915527344	39.08000183105469	39.619998931884766	38.91075897216797	2678000
110	2020-12-28	39.68000030517578	40.29999923706055	39.29999923706055	39.65999984741211	38.95004653930664	4714500
111	2020-12-29	39.810001373291016	40.34000015258789	39.2400016784668	39.40999984741211	38.70451736450195	4004400
112	2020-12-30	39.52000045776367	39.72999954223633	39.20000076293945	39.34000015258789	38.635772705078125	4194300
113	2020-12-31	39.33000183105469	40.0	39.029998779296875	39.880001068115234	39.166107177734375	7696000
114	2021-01-04	40.16999816894531	41.560001373291016	39.939998626708984	41.400001525878906	40.658897399902344	9101800
115	2021-01-05	41.5	42.040000915527344	40.77000045776367	41.15999984741211	40.42319107055664	7431000
116	2021-01-06	42.209999084472656	43.43000030517578	41.869998931884766	43.029998779296875	42.25971603393555	12503300
117	2021-01-07	44.040000915527344	46.709999084472656	43.11000061035156	45.2599983215332	44.44979476928711	15553600
118	2021-01-08	45.04999923706055	46.470001220703125	44.619998931884766	45.209999084472656	44.400691986083984	9895400
119	2021-01-11	45.72999954223633	47.84000015258789	45.58000183105469	47.70000076293945	46.84611892700195	11220900
120	2021-01-12	47.9900016784668	48.47999954223633	47.31999969482422	47.959999084472656	47.101463317871094	6661300
121	2021-01-13	49.029998779296875	49.54999923706055	47.720001220703125	48.939998626708984	48.06391906738281	10244400
122	2021-01-14	49.189998626708984	49.65999984741211	48.56999969482422	49.31999969482422	48.43711853027344	7422900
123	2021-01-15	48.70000076293945	49.27000045776367	48.43000030517578	48.91999816894531	48.04427719116211	7451900
124	2021-01-19	49.27000045776367	49.27000045776367	47.93000030517578	48.150001525878906	47.288063049316406	5860600
125	2021-01-20	47.959999084472656	48.16999816894531	47.060001373291016	48.09000015258789	47.2291374206543	5731800
126	2021-01-21	47.790000915527344	47.900001525878906	46.70000076293945	47.06999969482422	46.227394104003906	5624400
127	2021-01-22	46.83000183105469	47.459999084472656	46.13999938964844	47.45000076293945	46.6005973815918	4679500
128	2021-01-25	46.689998626708984	47.939998626708984	46.29999923706055	47.81999969482422	46.96397018432617	5428400
129	2021-01-26	47.7599983215332	49.290000915527344	47.54999923706055	49.189998626708984	48.309444427490234	5473600
130	2021-01-27	51.52000045776367	55.4900016784668	50.470001220703125	51.18000030517578	50.26382064819336	15941000
131	2021-01-28	50.54999923706055	51.95000076293945	50.439998626708984	50.68000030517578	49.77277374267578	6288900
132	2021-01-29	50.2400016784668	51.40999984741211	49.849998474121094	50.25	49.350467681884766	10489400
133	2021-02-01	49.810001373291016	50.33000183105469	48.79999923706055	48.83000183105469	47.955894470214844	6732200
134	2021-02-02	49.2400016784668	49.25	47.77000045776367	48.439998626708984	47.572872161865234	5516500
135	2021-02-03	48.310001373291016	49.2400016784668	48.02000045776367	48.900001525878906	48.02463912963867	5211200
136	2021-02-04	48.93000030517578	49.52000045776367	48.5099983215332	49.27000045776367	48.38801193237305	3476400
137	2021-02-05	49.650001525878906	50.0	49.2400016784668	49.810001373291016	48.91835021972656	4293300
138	2021-02-08	49.88999938964844	50.18000030517578	49.349998474121094	49.93000030517578	49.03620147705078	3732600
139	2021-02-09	49.83000183105469	50.54999923706055	49.54999923706055	50.0	49.10494613647461	5235800
140	2021-02-10	50.439998626708984	51.66999816894531	50.060001373291016	51.61000061035156	50.686126708984375	7106400
141	2021-02-11	51.72999954223633	51.79999923706055	49.619998931884766	50.119998931884766	49.22279739379883	5906300
142	2021-02-12	50.16999816894531	50.709999084472656	50.0	50.380001068115234	49.478145599365234	2840700
143	2021-02-16	50.400001525878906	50.72999954223633	48.91999816894531	49.13999938964844	48.260337829589844	6058700
144	2021-02-17	48.779998779296875	49.709999084472656	48.599998474121094	49.560001373291016	48.67282485961914	4917100
145	2021-02-18	48.880001068115234	49.439998626708984	48.4900016784668	48.91999816894531	48.502288818359375	4660600
146	2021-02-19	49.02000045776367	49.5	48.79999923706055	48.86000061035156	48.442806243896484	3569800
147	2021-02-22	48.75	49.16999816894531	48.400001525878906	48.86000061035156	48.442806243896484	4379700
148	2021-02-23	48.599998474121094	48.650001525878906	47.810001373291016	48.40999984741211	47.996646881103516	4805900
149	2021-02-24	48.279998779296875	49.2400016784668	47.97999954223633	49.16999816894531	48.75015640258789	4268400
150	2021-02-25	49.06999969482422	49.88999938964844	48.119998931884766	48.27000045776367	47.85784149169922	5307700
151	2021-02-26	48.56999969482422	48.59000015258789	47.54999923706055	47.93000030517578	47.52074432373047	9430100
152	2021-03-01	48.41999816894531	48.529998779296875	47.560001373291016	47.849998474121094	47.44142532348633	5485200
153	2021-03-02	47.65999984741211	47.939998626708984	47.15999984741211	47.439998626708984	47.03492736816406	4142800
154	2021-03-03	47.15999984741211	47.95000076293945	47.04999923706055	47.630001068115234	47.22330856323242	4568800
155	2021-03-04	47.599998474121094	48.09000015258789	46.310001373291016	46.86000061035156	46.45988082885742	5252600
156	2021-03-05	47.099998474121094	47.47999954223633	46.47999954223633	47.20000076293945	46.79697799682617	6182200
157	2021-03-08	47.06999969482422	48.63999938964844	46.959999084472656	48.47999954223633	48.06604766845703	5113400
158	2021-03-09	48.61000061035156	48.88999938964844	47.86000061035156	48.459999084472656	48.04621887207031	5635200
159	2021-03-10	48.97999954223633	50.7599983215332	48.63999938964844	50.52000045776367	50.08863067626953	6068400
160	2021-03-11	50.619998931884766	51.779998779296875	50.27000045776367	51.52000045776367	51.08009338378906	7324300
161	2021-03-12	51.4900016784668	53.439998626708984	51.349998474121094	53.209999084472656	52.75566101074219	7518700
162	2021-03-15	53.52000045776367	55.220001220703125	53.439998626708984	55.04999923706055	54.57994842529297	9191000
163	2021-03-16	55.0	56.119998931884766	54.52000045776367	54.709999084472656	54.24285125732422	7013100
164	2021-03-17	54.5	54.5	52.72999954223633	54.099998474121094	53.6380615234375	5762500
165	2021-03-18	53.63999938964844	53.939998626708984	52.540000915527344	52.70000076293945	52.25001525878906	4781100
166	2021-03-19	53.0099983215332	53.59000015258789	52.38999938964844	52.540000915527344	52.09138107299805	11364500
167	2021-03-22	52.58000183105469	53.13999938964844	52.0099983215332	53.11000061035156	52.656517028808594	3322700
168	2021-03-23	52.619998931884766	52.81999969482422	51.790000915527344	52.029998779296875	51.58573532104492	3521200
169	2021-03-24	52.65999984741211	53.33000183105469	51.75	51.779998779296875	51.33787155151367	6175400
170	2021-03-25	50.939998626708984	51.880001068115234	50.290000915527344	51.709999084472656	51.26846694946289	5835500
171	2021-03-26	51.900001525878906	52.810001373291016	51.15999984741211	52.029998779296875	51.58573532104492	5387500
172	2021-03-29	52.11000061035156	52.97999954223633	51.65999984741211	52.849998474121094	52.39873504638672	5145000
173	2021-03-30	52.54999923706055	53.27000045776367	52.2400016784668	52.97999954223633	52.527626037597656	7818600
174	2021-03-31	54.25	56.779998779296875	54.0099983215332	54.900001525878906	54.43123245239258	13471800
175	2021-04-01	54.56999969482422	55.470001220703125	53.150001525878906	54.75	54.28251266479492	8647300
176	2021-04-05	54.880001068115234	56.97999954223633	54.880001068115234	56.79999923706055	56.315006256103516	6142100
177	2021-04-06	56.47999954223633	57.04999923706055	55.529998779296875	55.70000076293945	55.22439956665039	4807700
178	2021-04-07	55.52000045776367	56.2599983215332	55.41999816894531	55.58000183105469	55.10542678833008	4315500
179	2021-04-08	55.22999954223633	55.38999938964844	54.47999954223633	54.790000915527344	54.32217025756836	5879800
180	2021-04-09	54.779998779296875	55.119998931884766	53.90999984741211	54.18000030517578	53.71738052368164	5310000
181	2021-04-12	54.33000183105469	55.04999923706055	54.119998931884766	54.70000076293945	54.232940673828125	3825100
182	2021-04-13	54.540000915527344	54.779998779296875	53.7599983215332	54.599998474121094	54.1337890625	4467300
183	2021-04-14	54.77000045776367	55.130001068115234	54.11000061035156	54.470001220703125	54.00490188598633	4549700
184	2021-04-15	54.70000076293945	54.70000076293945	53.63999938964844	53.720001220703125	53.26130676269531	6574000
185	2021-04-16	54.04999923706055	54.2599983215332	53.25	53.29999923706055	52.84489059448242	4744500
186	2021-04-19	53.349998474121094	53.900001525878906	52.810001373291016	53.790000915527344	53.33070755004883	4164500
187	2021-04-20	53.47999954223633	53.61000061035156	52.72999954223633	53.34000015258789	52.884552001953125	3136600
188	2021-04-21	53.38999938964844	54.06999969482422	53.119998931884766	54.04999923706055	53.5884895324707	3871200
189	2021-04-22	53.97999954223633	54.04999923706055	52.52000045776367	52.58000183105469	52.13104248046875	5329600
190	2021-04-23	52.880001068115234	53.2599983215332	52.33000183105469	53.02000045776367	52.567283630371094	4250100
191	2021-04-26	52.880001068115234	52.970001220703125	52.279998779296875	52.72999954223633	52.27975845336914	3552300
192	2021-04-27	52.75	53.13999938964844	52.45000076293945	52.5099983215332	52.06163787841797	4096800
193	2021-04-28	52.529998779296875	52.91999816894531	52.33000183105469	52.400001525878906	51.952579498291016	3204700
194	2021-04-29	52.29999923706055	53.029998779296875	52.119998931884766	52.7400016784668	52.289676666259766	4004300
195	2021-04-30	52.470001220703125	53.41999816894531	52.470001220703125	53.099998474121094	52.64659881591797	8396800
196	2021-05-03	53.439998626708984	54.560001373291016	53.41999816894531	54.29999923706055	53.83635330200195	4696400
197	2021-05-04	54.2599983215332	54.400001525878906	52.720001220703125	54.119998931884766	53.65789031982422	6695000
198	2021-05-05	53.47999954223633	54.58000183105469	53.20000076293945	54.470001220703125	54.00490188598633	4747800
199	2021-05-06	54.470001220703125	54.560001373291016	53.369998931884766	54.459999084472656	53.99498748779297	3966100
200	2021-05-07	54.5	55.189998626708984	54.38999938964844	54.529998779296875	54.064388275146484	4119700
201	2021-05-10	55.2400016784668	55.93000030517578	55.060001373291016	55.11000061035156	54.63943862915039	6248200
202	2021-05-11	55.25	55.45000076293945	53.90999984741211	54.2400016784668	53.7768669128418	5204200
203	2021-05-12	54.13999938964844	54.33000183105469	52.939998626708984	53.040000915527344	52.58711242675781	5481600
204	2021-05-13	52.83000183105469	54.529998779296875	52.41999816894531	54.13999938964844	53.67771911621094	3445300
205	2021-05-14	54.560001373291016	54.90999984741211	54.25	54.709999084472656	54.24285125732422	2944100
206	2021-05-17	54.849998474121094	55.599998474121094	54.7400016784668	55.29999923706055	54.827816009521484	3507100
207	2021-05-18	55.36000061035156	55.959999084472656	55.189998626708984	55.2599983215332	54.78815460205078	3634100
208	2021-05-19	54.77000045776367	55.13999938964844	53.86000061035156	54.810001373291016	54.34199905395508	4147800
209	2021-05-20	54.279998779296875	54.7599983215332	53.459999084472656	54.599998474121094	54.599998474121094	5475300
210	2021-05-21	54.650001525878906	55.529998779296875	54.56999969482422	54.880001068115234	54.880001068115234	4873700
211	2021-05-24	54.970001220703125	55.31999969482422	54.7599983215332	54.83000183105469	54.83000183105469	3806300
212	2021-05-25	55.15999984741211	55.310001373291016	54.060001373291016	54.189998626708984	54.189998626708984	4998700
213	2021-05-26	54.349998474121094	54.40999984741211	51.119998931884766	52.0099983215332	52.0099983215332	12868700
214	2021-05-27	52.27000045776367	53.279998779296875	52.119998931884766	53.040000915527344	53.040000915527344	9045900
215	2021-05-28	53.310001373291016	53.709999084472656	52.58000183105469	52.65999984741211	52.65999984741211	4551900
216	2021-06-01	52.9900016784668	53.22999954223633	52.5099983215332	52.84000015258789	52.84000015258789	4579800
217	2021-06-02	52.939998626708984	53.93000030517578	52.540000915527344	53.83000183105469	53.83000183105469	4175200
218	2021-06-03	53.79999923706055	54.79999923706055	53.63999938964844	54.77000045776367	54.77000045776367	4600300
219	2021-06-04	54.779998779296875	55.09000015258789	54.52000045776367	54.849998474121094	54.849998474121094	3126100
220	2021-06-07	54.849998474121094	55.099998474121094	54.43000030517578	54.560001373291016	54.560001373291016	3026000
221	2021-06-08	53.849998474121094	54.41999816894531	53.29999923706055	54.0	54.0	3800300
222	2021-06-09	53.70000076293945	53.97999954223633	53.279998779296875	53.43000030517578	53.43000030517578	5257100
223	2021-06-10	53.79999923706055	55.58000183105469	53.56999969482422	55.310001373291016	55.310001373291016	6638000
224	2021-06-11	55.58000183105469	55.81999969482422	54.810001373291016	55.310001373291016	55.310001373291016	3945300
225	2021-06-14	55.099998474121094	55.099998474121094	53.83000183105469	54.43000030517578	54.43000030517578	3554800
226	2021-06-15	54.68000030517578	54.880001068115234	54.15999984741211	54.2400016784668	54.2400016784668	3395500
227	2021-06-16	54.2599983215332	54.27000045776367	53.130001068115234	53.310001373291016	53.310001373291016	4262800
228	2021-06-17	53.439998626708984	53.529998779296875	52.439998626708984	52.810001373291016	52.810001373291016	4669500
229	2021-06-18	52.41999816894531	52.43000030517578	50.650001525878906	50.84000015258789	50.84000015258789	10540300
230	2021-06-21	51.04999923706055	52.040000915527344	51.04999923706055	51.93000030517578	51.93000030517578	5131800
231	2021-06-22	51.79999923706055	52.130001068115234	51.529998779296875	51.77000045776367	51.77000045776367	3383400
232	2021-06-23	51.790000915527344	52.380001068115234	51.560001373291016	52.08000183105469	52.08000183105469	3489600
233	2021-06-24	51.27000045776367	52.33000183105469	50.83000183105469	52.099998474121094	52.099998474121094	3876900
234	2021-06-25	52.04999923706055	52.45000076293945	51.86000061035156	52.15999984741211	52.15999984741211	4094500
235	2021-06-28	52.060001373291016	52.59000015258789	51.689998626708984	52.209999084472656	52.209999084472656	3869200
236	2021-06-29	52.27000045776367	53.029998779296875	51.869998931884766	51.9900016784668	51.9900016784668	4223600
237	2021-06-30	52.060001373291016	52.810001373291016	51.869998931884766	52.61000061035156	52.61000061035156	4398600
238	2021-07-01	51.81999969482422	52.029998779296875	48.029998779296875	48.709999084472656	48.709999084472656	23966400
239	2021-07-02	49.11000061035156	49.13999938964844	47.56999969482422	48.16999816894531	48.16999816894531	15863200
240	2021-07-06	48.029998779296875	48.279998779296875	47.220001220703125	47.70000076293945	47.70000076293945	8862900
241	2021-07-07	47.54999923706055	47.970001220703125	47.060001373291016	47.4900016784668	47.4900016784668	7378000
242	2021-07-08	47.04999923706055	47.09000015258789	46.470001220703125	46.720001220703125	46.720001220703125	7926700
243	2021-07-09	46.709999084472656	47.5	46.68000030517578	47.40999984741211	47.40999984741211	7642100
244	2021-07-12	47.349998474121094	48.13999938964844	46.95000076293945	47.54999923706055	47.54999923706055	7943100
245	2021-07-13	47.58000183105469	48.099998474121094	47.2599983215332	47.31999969482422	47.31999969482422	6540300
246	2021-07-14	47.41999816894531	47.599998474121094	46.4900016784668	46.880001068115234	46.880001068115234	7219100
247	2021-07-15	46.689998626708984	47.040000915527344	46.130001068115234	46.25	46.25	6194700
248	2021-07-16	46.380001068115234	46.56999969482422	45.86000061035156	46.02000045776367	46.02000045776367	5410600
249	2021-07-19	45.939998626708984	46.09000015258789	45.09000015258789	45.58000183105469	45.58000183105469	7601200
250	2021-07-20	45.72999954223633	46.650001525878906	45.439998626708984	46.060001373291016	46.060001373291016	6194300
251	2021-07-21	46.2599983215332	46.75	46.02000045776367	46.66999816894531	46.66999816894531	8544400
252	2021-07-22	46.52000045776367	46.59000015258789	46.099998474121094	46.4900016784668	46.4900016784668	3519000
253	2021-07-23	46.779998779296875	46.869998931884766	46.279998779296875	46.529998779296875	46.529998779296875	3742600
254	2021-07-26	46.529998779296875	47.33000183105469	46.52000045776367	47.25	47.25	4056600
255	2021-07-27	46.9900016784668	47.4900016784668	46.77000045776367	46.81999969482422	46.81999969482422	5121300
256	2021-07-28	46.810001373291016	47.25	46.54999923706055	47.11000061035156	47.11000061035156	3333800
257	2021-07-29	47.52000045776367	47.529998779296875	46.95000076293945	47.040000915527344	47.040000915527344	3084600
258	2021-07-30	46.95000076293945	47.5	46.900001525878906	47.150001525878906	47.150001525878906	9694300
259	2021-08-02	47.41999816894531	47.77000045776367	46.779998779296875	46.83000183105469	46.83000183105469	4118400
260	2021-08-03	46.9900016784668	47.529998779296875	46.540000915527344	47.4900016784668	47.4900016784668	4153700
261	2021-08-04	46.400001525878906	46.91999816894531	46.189998626708984	46.540000915527344	46.540000915527344	5784000
262	2021-08-05	46.84000015258789	46.95000076293945	46.31999969482422	46.93000030517578	46.93000030517578	4940700
263	2021-08-06	47.099998474121094	47.5	46.88999938964844	47.099998474121094	47.099998474121094	5731400
264	2021-08-09	47.20000076293945	47.7599983215332	47.09000015258789	47.439998626708984	47.439998626708984	4226100
265	2021-08-10	47.61000061035156	48.4900016784668	47.40999984741211	48.43000030517578	48.43000030517578	4977400
266	2021-08-11	48.75	49.849998474121094	48.459999084472656	49.720001220703125	49.720001220703125	7754200
267	2021-08-12	50.0	50.06999969482422	49.08000183105469	49.31999969482422	49.31999969482422	3631100
268	2021-08-13	49.33000183105469	49.619998931884766	49.08000183105469	49.290000915527344	49.290000915527344	3769100
269	2021-08-16	49.189998626708984	49.61000061035156	48.93000030517578	49.13999938964844	49.13999938964844	4639100
270	2021-08-17	49.09000015258789	49.33000183105469	48.61000061035156	49.13999938964844	49.13999938964844	3846100
271	2021-08-18	49.119998931884766	49.54999923706055	48.91999816894531	49.02000045776367	49.02000045776367	5022500
272	2021-08-19	48.380001068115234	48.41999816894531	47.40999984741211	47.54999923706055	47.54999923706055	5501600
273	2021-08-20	47.5	48.36000061035156	47.15999984741211	48.29999923706055	48.29999923706055	3285100
274	2021-08-23	48.38999938964844	48.84000015258789	48.29999923706055	48.5099983215332	48.5099983215332	3480800
275	2021-08-24	48.58000183105469	48.68000030517578	48.279998779296875	48.34000015258789	48.34000015258789	3803800
276	2021-08-25	48.52000045776367	48.86000061035156	48.029998779296875	48.650001525878906	48.650001525878906	4013800
277	2021-08-26	48.810001373291016	48.869998931884766	47.68000030517578	47.84000015258789	47.84000015258789	3847200
278	2021-08-27	48.099998474121094	48.790000915527344	47.95000076293945	48.47999954223633	48.47999954223633	3355000
279	2021-08-30	48.58000183105469	48.849998474121094	48.290000915527344	48.630001068115234	48.630001068115234	2461700
280	2021-08-31	48.459999084472656	50.869998931884766	48.38999938964844	50.75	50.75	11814400
281	2021-09-01	50.72999954223633	50.810001373291016	49.47999954223633	50.290000915527344	50.290000915527344	5212400
282	2021-09-02	50.5	51.86000061035156	50.40999984741211	51.779998779296875	51.779998779296875	6021100
283	2021-09-03	51.540000915527344	51.93000030517578	51.27000045776367	51.290000915527344	51.290000915527344	3338000
284	2021-09-07	51.11000061035156	51.349998474121094	50.70000076293945	51.0	51.0	3355100
285	2021-09-08	51.25	51.40999984741211	50.880001068115234	51.09000015258789	51.09000015258789	2823700
286	2021-09-09	50.90999984741211	50.95000076293945	50.11000061035156	50.56999969482422	50.56999969482422	4368500
287	2021-09-10	50.810001373291016	50.849998474121094	49.439998626708984	49.45000076293945	49.45000076293945	5549700
288	2021-09-13	49.869998931884766	50.25	49.08000183105469	49.18000030517578	49.18000030517578	8469500
289	2021-09-14	49.33000183105469	49.380001068115234	48.15999984741211	48.220001220703125	48.220001220703125	4939300
290	2021-09-15	48.08000183105469	50.189998626708984	48.08000183105469	50.119998931884766	50.119998931884766	5612800
291	2021-09-16	50.11000061035156	50.349998474121094	49.31999969482422	49.939998626708984	49.939998626708984	5413100
292	2021-09-17	49.47999954223633	49.7599983215332	49.20000076293945	49.619998931884766	49.619998931884766	7437300
293	2021-09-20	49.06999969482422	49.400001525878906	47.849998474121094	48.400001525878906	48.400001525878906	5325500
294	2021-09-21	48.599998474121094	49.119998931884766	47.90999984741211	48.02000045776367	48.02000045776367	4614500
295	2021-09-22	48.540000915527344	48.68000030517578	47.95000076293945	48.0099983215332	48.0099983215332	3896300
296	2021-09-23	47.95000076293945	48.810001373291016	47.75	48.459999084472656	48.459999084472656	2947200
297	2021-09-24	48.63999938964844	48.66999816894531	48.2400016784668	48.310001373291016	48.310001373291016	3457200
298	2021-09-27	48.349998474121094	49.209999084472656	48.290000915527344	48.79999923706055	48.79999923706055	6688800
299	2021-09-28	48.720001220703125	48.9900016784668	48.029998779296875	48.09000015258789	48.09000015258789	6323800
300	2021-09-29	48.099998474121094	50.880001068115234	47.849998474121094	48.709999084472656	48.709999084472656	5568400
301	2021-09-30	48.790000915527344	48.93000030517578	46.91999816894531	47.04999923706055	47.04999923706055	6449400
302	2021-10-01	47.130001068115234	47.27000045776367	46.060001373291016	46.79999923706055	46.79999923706055	4895800
303	2021-10-04	46.7599983215332	47.439998626708984	46.52000045776367	46.689998626708984	46.689998626708984	5628800
304	2021-10-05	46.7400016784668	47.220001220703125	46.27000045776367	47.09000015258789	47.09000015258789	4149600
305	2021-10-06	46.86000061035156	47.2400016784668	46.220001220703125	46.90999984741211	46.90999984741211	4414400
306	2021-10-07	47.36000061035156	48.27000045776367	47.2400016784668	47.849998474121094	47.849998474121094	4311400
307	2021-10-08	47.86000061035156	47.90999984741211	47.2400016784668	47.380001068115234	47.380001068115234	5643200
308	2021-10-11	47.400001525878906	48.25	47.380001068115234	47.41999816894531	47.41999816894531	3278700
309	2021-10-12	47.150001525878906	47.810001373291016	47.06999969482422	47.41999816894531	47.41999816894531	4473500
310	2021-10-13	47.58000183105469	47.68000030517578	46.810001373291016	47.2599983215332	47.2599983215332	5978400
311	2021-10-14	47.40999984741211	51.779998779296875	45.22999954223633	50.77000045776367	50.77000045776367	29374000
312	2021-10-15	51.209999084472656	51.65999984741211	48.79999923706055	48.91999816894531	48.91999816894531	11852700
313	2021-10-18	48.709999084472656	48.709999084472656	47.59000015258789	48.400001525878906	48.400001525878906	6456800
314	2021-10-19	48.59000015258789	48.59000015258789	47.47999954223633	48.0099983215332	48.0099983215332	6040800
315	2021-10-20	48.099998474121094	48.619998931884766	47.880001068115234	48.38999938964844	48.38999938964844	4936000
316	2021-10-21	48.29999923706055	49.189998626708984	48.29999923706055	49.13999938964844	49.13999938964844	4739300
317	2021-10-22	49.29999923706055	49.91999816894531	48.7400016784668	49.0	49.0	5150600
318	2021-10-25	49.5	49.810001373291016	49.09000015258789	49.220001220703125	49.220001220703125	5060100
319	2021-10-26	49.400001525878906	49.400001525878906	48.02000045776367	48.310001373291016	48.310001373291016	5806400
320	2021-10-27	48.45000076293945	48.459999084472656	47.09000015258789	47.119998931884766	47.119998931884766	5652000
321	2021-10-28	47.08000183105469	47.349998474121094	46.65999984741211	47.099998474121094	47.099998474121094	4843900
322	2021-10-29	46.86000061035156	47.279998779296875	46.77000045776367	47.02000045776367	47.02000045776367	4998000
323	2021-11-01	47.099998474121094	47.68000030517578	46.810001373291016	47.31999969482422	47.31999969482422	4791400
324	2021-11-02	47.540000915527344	47.77000045776367	46.849998474121094	47.75	47.75	5059300
325	2021-11-03	47.400001525878906	49.43000030517578	47.400001525878906	49.22999954223633	49.22999954223633	6018300
326	2021-11-04	49.279998779296875	49.560001373291016	48.34000015258789	49.5099983215332	49.5099983215332	6505100
327	2021-11-05	49.900001525878906	50.279998779296875	48.86000061035156	50.20000076293945	50.20000076293945	8700400
328	2021-11-08	50.279998779296875	50.97999954223633	49.720001220703125	49.900001525878906	49.900001525878906	6720900
329	2021-11-09	49.95000076293945	50.06999969482422	49.02000045776367	49.099998474121094	49.099998474121094	4719200
330	2021-11-10	49.16999816894531	49.7400016784668	48.880001068115234	48.970001220703125	48.970001220703125	4537400
331	2021-11-11	49.38999938964844	49.959999084472656	49.08000183105469	49.939998626708984	49.939998626708984	3837200
332	2021-11-12	49.38999938964844	49.86000061035156	49.02000045776367	49.540000915527344	49.540000915527344	3200100
333	2021-11-15	49.689998626708984	49.90999984741211	49.04999923706055	49.220001220703125	49.220001220703125	3489000
334	2021-11-16	49.33000183105469	49.349998474121094	48.529998779296875	48.56999969482422	48.56999969482422	4013400
335	2021-11-17	48.400001525878906	48.65999984741211	47.619998931884766	47.810001373291016	47.810001373291016	8640600
336	2021-11-18	47.619998931884766	47.970001220703125	46.849998474121094	47.81999969482422	47.81999969482422	5186200
337	2021-11-19	47.88999938964844	47.900001525878906	46.849998474121094	46.97999954223633	46.97999954223633	7617800
338	2021-11-22	47.0	48.08000183105469	46.79999923706055	47.31999969482422	47.31999969482422	4780800
339	2021-11-23	47.470001220703125	47.900001525878906	46.5	47.38999938964844	47.38999938964844	7307300
340	2021-11-24	47.130001068115234	47.34000015258789	46.2599983215332	46.619998931884766	46.619998931884766	7993900
341	2021-11-26	45.90999984741211	46.150001525878906	45.290000915527344	45.900001525878906	45.900001525878906	5798700
342	2021-11-29	46.11000061035156	46.5099983215332	45.5	46.08000183105469	46.08000183105469	8875200
343	2021-11-30	46.060001373291016	46.5099983215332	44.40999984741211	44.79999923706055	44.79999923706055	13238100
344	2021-12-01	45.29999923706055	45.70000076293945	43.689998626708984	43.720001220703125	43.720001220703125	6257600
345	2021-12-02	44.2400016784668	44.9900016784668	43.619998931884766	44.619998931884766	44.619998931884766	5758500
346	2021-12-03	44.86000061035156	46.58000183105469	44.5099983215332	46.529998779296875	46.529998779296875	12770700