Volt/voltron/data/WDC.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	45.36000061035156	45.45000076293945	42.709999084472656	42.849998474121094	42.849998474121094	8032800
3	2020-07-27	43.2400016784668	43.7599983215332	42.54999923706055	43.72999954223633	43.72999954223633	3958200
4	2020-07-28	43.400001525878906	43.83000183105469	42.77000045776367	42.849998474121094	42.849998474121094	3131000
5	2020-07-29	42.09000015258789	42.95000076293945	41.84000015258789	42.41999816894531	42.41999816894531	5388700
6	2020-07-30	41.88999938964844	42.810001373291016	41.38999938964844	42.7599983215332	42.7599983215332	3518300
7	2020-07-31	42.90999984741211	43.13999938964844	42.029998779296875	43.099998474121094	43.099998474121094	3884300
8	2020-08-03	43.150001525878906	43.9900016784668	42.40999984741211	43.900001525878906	43.900001525878906	4064100
9	2020-08-04	43.43000030517578	44.779998779296875	43.369998931884766	44.7599983215332	44.7599983215332	3705400
10	2020-08-05	45.02000045776367	45.36000061035156	44.060001373291016	44.470001220703125	44.470001220703125	6498000
11	2020-08-06	39.099998474121094	39.209999084472656	36.900001525878906	37.29999923706055	37.29999923706055	33840400
12	2020-08-07	37.38999938964844	37.900001525878906	36.5	36.9900016784668	36.9900016784668	10250000
13	2020-08-10	37.20000076293945	37.779998779296875	36.720001220703125	37.36000061035156	37.36000061035156	7860900
14	2020-08-11	37.5099983215332	38.130001068115234	36.880001068115234	36.97999954223633	36.97999954223633	6146700
15	2020-08-12	37.310001373291016	37.31999969482422	36.5099983215332	36.77000045776367	36.77000045776367	6277900
16	2020-08-13	36.400001525878906	36.59000015258789	35.630001068115234	35.7400016784668	35.7400016784668	8348400
17	2020-08-14	35.70000076293945	36.06999969482422	35.41999816894531	35.7400016784668	35.7400016784668	4911400
18	2020-08-17	35.90999984741211	36.04999923706055	35.459999084472656	35.599998474121094	35.599998474121094	3314900
19	2020-08-18	35.65999984741211	35.65999984741211	34.56999969482422	34.709999084472656	34.709999084472656	6237600
20	2020-08-19	34.900001525878906	35.27000045776367	34.34000015258789	34.45000076293945	34.45000076293945	5148400
21	2020-08-20	33.79999923706055	34.369998931884766	33.599998474121094	34.099998474121094	34.099998474121094	4880400
22	2020-08-21	33.709999084472656	33.93000030517578	33.529998779296875	33.709999084472656	33.709999084472656	5072800
23	2020-08-24	33.959999084472656	34.630001068115234	33.72999954223633	34.540000915527344	34.540000915527344	5653500
24	2020-08-25	34.79999923706055	35.439998626708984	34.209999084472656	34.310001373291016	34.310001373291016	4871400
25	2020-08-26	34.61000061035156	34.61000061035156	34.040000915527344	34.29999923706055	34.29999923706055	4202300
26	2020-08-27	34.59000015258789	35.34000015258789	33.880001068115234	35.2400016784668	35.2400016784668	6727900
27	2020-08-28	35.459999084472656	37.86000061035156	35.36000061035156	37.84000015258789	37.84000015258789	11744300
28	2020-08-31	37.68000030517578	38.529998779296875	37.15999984741211	38.41999816894531	38.41999816894531	9257800
29	2020-09-01	38.04999923706055	38.34000015258789	36.83000183105469	37.34000015258789	37.34000015258789	5958300
30	2020-09-02	37.689998626708984	39.2599983215332	37.68000030517578	38.86000061035156	38.86000061035156	7418200
31	2020-09-03	38.560001373291016	38.810001373291016	36.70000076293945	37.709999084472656	37.709999084472656	7364700
32	2020-09-04	37.689998626708984	38.380001068115234	37.09000015258789	38.15999984741211	38.15999984741211	7504900
33	2020-09-08	37.029998779296875	37.52000045776367	36.40999984741211	36.45000076293945	36.45000076293945	5720300
34	2020-09-09	36.68000030517578	36.849998474121094	35.630001068115234	36.54999923706055	36.54999923706055	5987500
35	2020-09-10	36.79999923706055	37.189998626708984	36.040000915527344	36.25	36.25	5181000
36	2020-09-11	36.5	37.810001373291016	36.2599983215332	37.369998931884766	37.369998931884766	6350200
37	2020-09-14	38.0	39.0	38.0	38.939998626708984	38.939998626708984	6047200
38	2020-09-15	39.09000015258789	39.09000015258789	37.58000183105469	37.779998779296875	37.779998779296875	4986500
39	2020-09-16	38.09000015258789	39.38999938964844	38.0099983215332	38.779998779296875	38.779998779296875	6009800
40	2020-09-17	37.790000915527344	38.709999084472656	37.400001525878906	38.279998779296875	38.279998779296875	4082400
41	2020-09-18	38.34000015258789	38.38999938964844	36.689998626708984	37.209999084472656	37.209999084472656	6720200
42	2020-09-21	36.41999816894531	36.470001220703125	35.56999969482422	36.09000015258789	36.09000015258789	4837600
43	2020-09-22	36.38999938964844	36.619998931884766	35.9900016784668	36.470001220703125	36.470001220703125	3351400
44	2020-09-23	38.66999816894531	41.119998931884766	38.560001373291016	38.91999816894531	38.91999816894531	13628600
45	2020-09-24	38.45000076293945	38.63999938964844	37.40999984741211	37.529998779296875	37.529998779296875	5382000
46	2020-09-25	37.380001068115234	38.5099983215332	36.95000076293945	38.470001220703125	38.470001220703125	3851600
47	2020-09-28	38.849998474121094	39.2400016784668	38.400001525878906	38.619998931884766	38.619998931884766	5223800
48	2020-09-29	38.45000076293945	40.04999923706055	38.45000076293945	39.31999969482422	39.31999969482422	6656000
49	2020-09-30	37.779998779296875	38.02000045776367	36.470001220703125	36.54999923706055	36.54999923706055	14138000
50	2020-10-01	36.810001373291016	37.029998779296875	36.09000015258789	36.33000183105469	36.33000183105469	7795500
51	2020-10-02	35.5	36.58000183105469	35.290000915527344	35.959999084472656	35.959999084472656	5366600
52	2020-10-05	36.22999954223633	36.939998626708984	36.20000076293945	36.56999969482422	36.56999969482422	5200400
53	2020-10-06	36.630001068115234	37.119998931884766	36.16999816894531	36.2599983215332	36.2599983215332	4740300
54	2020-10-07	36.9900016784668	37.81999969482422	36.709999084472656	37.54999923706055	37.54999923706055	5259600
55	2020-10-08	37.97999954223633	38.81999969482422	37.88999938964844	38.70000076293945	38.70000076293945	4613000
56	2020-10-09	39.34000015258789	39.54999923706055	37.970001220703125	38.119998931884766	38.119998931884766	4724400
57	2020-10-12	38.08000183105469	38.459999084472656	37.599998474121094	38.31999969482422	38.31999969482422	5258800
58	2020-10-13	38.459999084472656	38.9900016784668	37.7400016784668	37.849998474121094	37.849998474121094	4254000
59	2020-10-14	38.099998474121094	38.34000015258789	37.630001068115234	37.72999954223633	37.72999954223633	3481800
60	2020-10-15	37.15999984741211	38.029998779296875	36.84000015258789	38.0	38.0	3674800
61	2020-10-16	38.09000015258789	38.90999984741211	37.58000183105469	37.939998626708984	37.939998626708984	17425700
62	2020-10-19	38.25	41.959999084472656	38.040000915527344	40.91999816894531	40.91999816894531	17145100
63	2020-10-20	40.900001525878906	41.84000015258789	40.79999923706055	41.40999984741211	41.40999984741211	7436400
64	2020-10-21	41.779998779296875	42.52000045776367	41.689998626708984	42.060001373291016	42.060001373291016	6871300
65	2020-10-22	42.09000015258789	43.77000045776367	41.650001525878906	42.939998626708984	42.939998626708984	6104800
66	2020-10-23	42.5099983215332	42.7400016784668	41.310001373291016	41.720001220703125	41.720001220703125	6696000
67	2020-10-26	41.34000015258789	41.470001220703125	39.84000015258789	40.4900016784668	40.4900016784668	4886900
68	2020-10-27	40.33000183105469	40.7599983215332	40.0	40.31999969482422	40.31999969482422	4004600
69	2020-10-28	38.630001068115234	39.599998474121094	38.599998474121094	38.810001373291016	38.810001373291016	5631700
70	2020-10-29	38.04999923706055	38.720001220703125	37.380001068115234	38.11000061035156	38.11000061035156	6438400
71	2020-10-30	37.97999954223633	38.2400016784668	36.970001220703125	37.72999954223633	37.72999954223633	5068300
72	2020-11-02	38.09000015258789	38.09000015258789	36.59000015258789	37.029998779296875	37.029998779296875	5401000
73	2020-11-03	37.630001068115234	38.09000015258789	37.310001373291016	37.47999954223633	37.47999954223633	4316400
74	2020-11-04	37.810001373291016	37.93000030517578	36.70000076293945	37.5099983215332	37.5099983215332	4179900
75	2020-11-05	37.75	39.2400016784668	37.72999954223633	39.150001525878906	39.150001525878906	4546700
76	2020-11-06	39.29999923706055	40.06999969482422	39.099998474121094	39.810001373291016	39.810001373291016	3048500
77	2020-11-09	41.5	42.959999084472656	41.15999984741211	41.47999954223633	41.47999954223633	5957600
78	2020-11-10	41.400001525878906	41.900001525878906	40.90999984741211	41.27000045776367	41.27000045776367	3961700
79	2020-11-11	41.66999816894531	41.93000030517578	40.36000061035156	40.599998474121094	40.599998474121094	3642400
80	2020-11-12	40.279998779296875	40.459999084472656	38.959999084472656	39.310001373291016	39.310001373291016	4067400
81	2020-11-13	39.79999923706055	41.56999969482422	39.650001525878906	41.470001220703125	41.470001220703125	4984200
82	2020-11-16	42.63999938964844	43.59000015258789	42.189998626708984	43.58000183105469	43.58000183105469	5560300
83	2020-11-17	43.02000045776367	43.16999816894531	42.15999984741211	42.720001220703125	42.720001220703125	3662000
84	2020-11-18	42.81999969482422	43.43000030517578	42.470001220703125	42.4900016784668	42.4900016784668	3907000
85	2020-11-19	42.13999938964844	42.66999816894531	41.79999923706055	42.61000061035156	42.61000061035156	2612700
86	2020-11-20	42.58000183105469	43.15999984741211	42.400001525878906	42.41999816894531	42.41999816894531	2584300
87	2020-11-23	42.779998779296875	44.7400016784668	42.61000061035156	44.47999954223633	44.47999954223633	5789600
88	2020-11-24	45.09000015258789	45.95000076293945	44.650001525878906	45.84000015258789	45.84000015258789	4529700
89	2020-11-25	45.5099983215332	45.630001068115234	44.45000076293945	45.2599983215332	45.2599983215332	3207700
90	2020-11-27	45.290000915527344	46.220001220703125	45.290000915527344	45.849998474121094	45.849998474121094	2118500
91	2020-11-30	45.970001220703125	46.540000915527344	44.7400016784668	44.880001068115234	44.880001068115234	4834100
92	2020-12-01	45.470001220703125	48.119998931884766	45.36000061035156	47.27000045776367	47.27000045776367	6725900
93	2020-12-02	47.15999984741211	47.91999816894531	46.93000030517578	47.720001220703125	47.720001220703125	4515900
94	2020-12-03	48.119998931884766	49.0099983215332	47.63999938964844	48.47999954223633	48.47999954223633	4704600
95	2020-12-04	49.0	51.81999969482422	48.90999984741211	51.75	51.75	6454400
96	2020-12-07	51.939998626708984	52.4900016784668	50.95000076293945	51.13999938964844	51.13999938964844	4720800
97	2020-12-08	50.810001373291016	52.459999084472656	50.77000045776367	52.41999816894531	52.41999816894531	3601800
98	2020-12-09	52.599998474121094	53.209999084472656	50.599998474121094	51.099998474121094	51.099998474121094	4666300
99	2020-12-10	49.9900016784668	51.959999084472656	49.90999984741211	51.61000061035156	51.61000061035156	3740500
100	2020-12-11	50.68000030517578	51.709999084472656	50.560001373291016	51.09000015258789	51.09000015258789	3134600
101	2020-12-14	51.79999923706055	52.38999938964844	51.040000915527344	51.13999938964844	51.13999938964844	3596400
102	2020-12-15	52.18000030517578	53.59000015258789	51.880001068115234	53.58000183105469	53.58000183105469	4891700
103	2020-12-16	53.70000076293945	53.939998626708984	52.86000061035156	53.02000045776367	53.02000045776367	2985200
104	2020-12-17	53.349998474121094	53.5099983215332	52.86000061035156	53.459999084472656	53.459999084472656	2997500
105	2020-12-18	53.63999938964844	54.59000015258789	52.959999084472656	53.189998626708984	53.189998626708984	6978000
106	2020-12-21	51.619998931884766	52.459999084472656	51.45000076293945	52.209999084472656	52.209999084472656	3817400
107	2020-12-22	52.209999084472656	52.38999938964844	49.68000030517578	49.720001220703125	49.720001220703125	4112600
108	2020-12-23	49.95000076293945	50.599998474121094	49.40999984741211	49.93000030517578	49.93000030517578	2685500
109	2020-12-24	50.310001373291016	50.380001068115234	49.349998474121094	49.91999816894531	49.91999816894531	1224500
110	2020-12-28	50.59000015258789	50.970001220703125	49.630001068115234	50.060001373291016	50.060001373291016	2763400
111	2020-12-29	50.63999938964844	50.63999938964844	48.22999954223633	48.290000915527344	48.290000915527344	4622400
112	2020-12-30	48.279998779296875	50.290000915527344	48.279998779296875	49.529998779296875	49.529998779296875	3965400
113	2020-12-31	49.900001525878906	55.95000076293945	49.810001373291016	55.38999938964844	55.38999938964844	15479800
114	2021-01-04	54.95000076293945	55.31999969482422	52.040000915527344	52.22999954223633	52.22999954223633	7498200
115	2021-01-05	52.65999984741211	54.0099983215332	52.650001525878906	53.060001373291016	53.060001373291016	3870000
116	2021-01-06	53.04999923706055	54.599998474121094	52.63999938964844	53.40999984741211	53.40999984741211	4521100
117	2021-01-07	54.099998474121094	55.38999938964844	53.90999984741211	54.7400016784668	54.7400016784668	4404500
118	2021-01-08	55.38999938964844	55.45000076293945	51.27000045776367	51.81999969482422	51.81999969482422	7544400
119	2021-01-11	50.849998474121094	52.20000076293945	50.61000061035156	51.560001373291016	51.560001373291016	3539700
120	2021-01-12	51.4900016784668	51.72999954223633	49.75	49.900001525878906	49.900001525878906	4926600
121	2021-01-13	49.4900016784668	49.75	48.619998931884766	49.470001220703125	49.470001220703125	6435200
122	2021-01-14	49.560001373291016	51.130001068115234	48.939998626708984	50.369998931884766	50.369998931884766	4606700
123	2021-01-15	50.189998626708984	52.119998931884766	49.97999954223633	51.209999084472656	51.209999084472656	5866800
124	2021-01-19	51.47999954223633	52.15999984741211	50.70000076293945	51.9900016784668	51.9900016784668	3607300
125	2021-01-20	52.58000183105469	52.91999816894531	51.380001068115234	51.81999969482422	51.81999969482422	2937500
126	2021-01-21	51.869998931884766	53.84000015258789	51.83000183105469	53.5099983215332	53.5099983215332	4350500
127	2021-01-22	52.08000183105469	52.36000061035156	50.15999984741211	50.709999084472656	50.709999084472656	5237300
128	2021-01-25	50.70000076293945	51.36000061035156	50.16999816894531	51.279998779296875	51.279998779296875	3261000
129	2021-01-26	51.790000915527344	52.599998474121094	51.4900016784668	52.060001373291016	52.060001373291016	3656700
130	2021-01-27	51.0	55.439998626708984	50.779998779296875	53.189998626708984	53.189998626708984	8690200
131	2021-01-28	53.54999923706055	53.880001068115234	52.06999969482422	52.650001525878906	52.650001525878906	6740300
132	2021-01-29	58.65999984741211	60.68000030517578	55.119998931884766	56.43000030517578	56.43000030517578	15496400
133	2021-02-01	56.9900016784668	57.959999084472656	56.43000030517578	57.59000015258789	57.59000015258789	4600300
134	2021-02-02	58.599998474121094	59.0099983215332	57.4900016784668	57.90999984741211	57.90999984741211	4025000
135	2021-02-03	57.97999954223633	58.709999084472656	57.220001220703125	57.70000076293945	57.70000076293945	3038500
136	2021-02-04	58.2400016784668	59.40999984741211	58.060001373291016	59.2599983215332	59.2599983215332	3299300
137	2021-02-05	59.5099983215332	60.290000915527344	59.2400016784668	59.7400016784668	59.7400016784668	3004300
138	2021-02-08	59.84000015258789	62.33000183105469	59.79999923706055	62.119998931884766	62.119998931884766	4603300
139	2021-02-09	62.36000061035156	62.61000061035156	61.380001068115234	61.689998626708984	61.689998626708984	2026600
140	2021-02-10	62.349998474121094	62.75	59.810001373291016	60.38999938964844	60.38999938964844	3625300
141	2021-02-11	62.7599983215332	64.73999786376953	62.06999969482422	63.959999084472656	63.959999084472656	7196200
142	2021-02-12	64.44999694824219	67.33999633789062	63.84000015258789	65.56999969482422	65.56999969482422	5552000
143	2021-02-16	68.0	68.27999877929688	65.3499984741211	66.66000366210938	66.66000366210938	6337900
144	2021-02-17	65.80000305175781	68.77999877929688	65.69000244140625	67.30000305175781	67.30000305175781	6013100
145	2021-02-18	66.4800033569336	69.80000305175781	66.41000366210938	68.70999908447266	68.70999908447266	6298900
146	2021-02-19	70.44999694824219	71.02999877929688	67.75	68.87999725341797	68.87999725341797	4517000
147	2021-02-22	67.75	69.48999786376953	67.75	67.86000061035156	67.86000061035156	3640100
148	2021-02-23	65.69999694824219	67.43000030517578	62.900001525878906	67.1500015258789	67.1500015258789	4413400
149	2021-02-24	68.12000274658203	71.08000183105469	67.30999755859375	70.52999877929688	70.52999877929688	6164300
150	2021-02-25	70.23999786376953	70.86000061035156	67.06999969482422	67.79000091552734	67.79000091552734	3774000
151	2021-02-26	68.19999694824219	70.31999969482422	67.44000244140625	68.52999877929688	68.52999877929688	4821000
152	2021-03-01	70.58000183105469	72.9800033569336	70.01000213623047	72.20999908447266	72.20999908447266	6578300
153	2021-03-02	71.95999908447266	72.69999694824219	69.4800033569336	69.54000091552734	69.54000091552734	4517000
154	2021-03-03	69.7300033569336	72.13999938964844	68.66000366210938	69.66999816894531	69.66999816894531	6443800
155	2021-03-04	69.44999694824219	69.62000274658203	62.65999984741211	63.4900016784668	63.4900016784668	9249200
156	2021-03-05	67.62000274658203	69.31999969482422	64.58999633789062	68.06999969482422	68.06999969482422	9199900
157	2021-03-08	69.95999908447266	71.18000030517578	68.79000091552734	68.86000061035156	68.86000061035156	6937500
158	2021-03-09	70.08000183105469	70.7300033569336	68.83000183105469	69.33000183105469	69.33000183105469	4914400
159	2021-03-10	69.51000213623047	69.9000015258789	66.48999786376953	66.58000183105469	66.58000183105469	5139800
160	2021-03-11	68.41999816894531	69.38999938964844	67.62999725341797	68.69000244140625	68.69000244140625	4344300
161	2021-03-12	68.0	69.5	67.51000213623047	68.47000122070312	68.47000122070312	2935900
162	2021-03-15	68.44000244140625	68.62000274658203	66.56999969482422	68.5999984741211	68.5999984741211	3447200
163	2021-03-16	69.73999786376953	71.83999633789062	69.33000183105469	69.7699966430664	69.7699966430664	5617000
164	2021-03-17	69.19000244140625	71.54000091552734	69.05000305175781	71.30000305175781	71.30000305175781	3307300
165	2021-03-18	70.52999877929688	72.19999694824219	68.83000183105469	69.16999816894531	69.16999816894531	4516500
166	2021-03-19	69.88999938964844	72.52999877929688	69.36000061035156	70.58000183105469	70.58000183105469	6868400
167	2021-03-22	71.0	71.45999908447266	69.7699966430664	70.33000183105469	70.33000183105469	3270900
168	2021-03-23	70.0	70.48999786376953	64.69999694824219	65.45999908447266	65.45999908447266	7028300
169	2021-03-24	66.30999755859375	66.9000015258789	63.54999923706055	63.65999984741211	63.65999984741211	4823900
170	2021-03-25	62.369998931884766	64.4000015258789	61.720001220703125	64.05000305175781	64.05000305175781	3517800
171	2021-03-26	65.47000122070312	67.33000183105469	64.8499984741211	67.27999877929688	67.27999877929688	3521700
172	2021-03-29	67.08000183105469	67.93000030517578	65.05000305175781	65.3499984741211	65.3499984741211	3636000
173	2021-03-30	65.22000122070312	65.87999725341797	64.41999816894531	65.45999908447266	65.45999908447266	2655500
174	2021-03-31	65.29000091552734	67.29000091552734	64.62000274658203	66.75	66.75	5078100
175	2021-04-01	70.41000366210938	71.58999633789062	69.27999877929688	71.37000274658203	71.37000274658203	7122200
176	2021-04-05	71.69000244140625	72.56999969482422	70.62999725341797	72.04000091552734	72.04000091552734	4692700
177	2021-04-06	70.87999725341797	73.01000213623047	70.69999694824219	72.81999969482422	72.81999969482422	4408900
178	2021-04-07	73.0	74.66000366210938	71.8499984741211	72.22000122070312	72.22000122070312	3603200
179	2021-04-08	73.20999908447266	73.75	71.80000305175781	72.94000244140625	72.94000244140625	2821200
180	2021-04-09	72.94000244140625	73.19999694824219	72.16999816894531	72.93000030517578	72.93000030517578	2353000
181	2021-04-12	72.68000030517578	72.73999786376953	71.18000030517578	71.43000030517578	71.43000030517578	2767300
182	2021-04-13	71.19000244140625	71.43000030517578	69.69000244140625	69.80000305175781	69.80000305175781	3592700
183	2021-04-14	69.37999725341797	70.43000030517578	68.5999984741211	68.69000244140625	68.69000244140625	2974000
184	2021-04-15	69.61000061035156	69.61000061035156	68.27999877929688	68.7300033569336	68.7300033569336	3444000
185	2021-04-16	69.31999969482422	70.5	68.8499984741211	68.88999938964844	68.88999938964844	3058800
186	2021-04-19	69.05000305175781	69.83000183105469	67.5199966430664	68.30999755859375	68.30999755859375	3518500
187	2021-04-20	68.33999633789062	68.80000305175781	67.43000030517578	67.9800033569336	67.9800033569336	2695500
188	2021-04-21	67.19999694824219	69.4800033569336	66.9000015258789	69.45999908447266	69.45999908447266	2940100
189	2021-04-22	69.48999786376953	69.52999877929688	65.94000244140625	66.26000213623047	66.26000213623047	4996400
190	2021-04-23	66.91999816894531	68.43000030517578	66.01000213623047	68.06999969482422	68.06999969482422	3109100
191	2021-04-26	68.97000122070312	71.98999786376953	68.9000015258789	71.41000366210938	71.41000366210938	5509300
192	2021-04-27	72.0199966430664	72.62999725341797	70.9000015258789	72.44999694824219	72.44999694824219	3485200
193	2021-04-28	72.43000030517578	72.81999969482422	70.19000244140625	70.5999984741211	70.5999984741211	5121600
194	2021-04-29	71.54000091552734	71.83999633789062	69.68000030517578	71.12999725341797	71.12999725341797	5773700
195	2021-04-30	73.08999633789062	74.69999694824219	69.73999786376953	70.62999725341797	70.62999725341797	11015000
196	2021-05-03	71.25	71.81999969482422	69.30000305175781	70.12000274658203	70.12000274658203	4739300
197	2021-05-04	69.4000015258789	69.47000122070312	65.91000366210938	67.27999877929688	67.27999877929688	6548700
198	2021-05-05	68.4000015258789	69.06999969482422	67.73999786376953	68.58000183105469	68.58000183105469	3360200
199	2021-05-06	68.58000183105469	69.68000030517578	67.86000061035156	69.61000061035156	69.61000061035156	3250900
200	2021-05-07	70.0	71.83000183105469	69.25	71.6500015258789	71.6500015258789	4205700
201	2021-05-10	71.73999786376953	71.80999755859375	68.58000183105469	68.62000274658203	68.62000274658203	4402600
202	2021-05-11	66.94999694824219	68.55000305175781	66.2300033569336	68.1500015258789	68.1500015258789	4803400
203	2021-05-12	66.9800033569336	67.37000274658203	64.08999633789062	64.37999725341797	64.37999725341797	4299400
204	2021-05-13	64.94999694824219	67.37999725341797	64.83999633789062	66.37000274658203	66.37000274658203	3225800
205	2021-05-14	67.86000061035156	72.22000122070312	67.0199966430664	71.87000274658203	71.87000274658203	7204500
206	2021-05-17	71.19999694824219	77.54000091552734	71.19999694824219	76.41999816894531	76.41999816894531	16960000
207	2021-05-18	77.22000122070312	77.47000122070312	73.12000274658203	73.20999908447266	73.20999908447266	7267300
208	2021-05-19	70.1500015258789	71.94000244140625	67.83000183105469	71.26000213623047	71.26000213623047	7162500
209	2021-05-20	73.08999633789062	73.36000061035156	70.87999725341797	72.94999694824219	72.94999694824219	5225200
210	2021-05-21	72.33000183105469	73.75	72.01000213623047	72.33999633789062	72.33999633789062	4838100
211	2021-05-24	72.81999969482422	74.69999694824219	72.47000122070312	73.91000366210938	73.91000366210938	3550900
212	2021-05-25	74.51000213623047	74.51000213623047	72.44999694824219	73.05000305175781	73.05000305175781	4063200
213	2021-05-26	73.61000061035156	75.05999755859375	73.11000061035156	74.76000213623047	74.76000213623047	3682800
214	2021-05-27	74.73999786376953	76.68000030517578	74.58999633789062	75.86000061035156	75.86000061035156	4215600
215	2021-05-28	75.75	76.11000061035156	74.88999938964844	75.2300033569336	75.2300033569336	2465200
216	2021-06-01	75.9000015258789	76.38999938964844	75.0999984741211	75.55000305175781	75.55000305175781	2031300
217	2021-06-02	76.12000274658203	77.87000274658203	75.66000366210938	76.5999984741211	76.5999984741211	3806500
218	2021-06-03	75.68000030517578	77.66000366210938	75.66999816894531	76.77999877929688	76.77999877929688	2935700
219	2021-06-04	77.37999725341797	78.19000244140625	76.86000061035156	77.16999816894531	77.16999816894531	2612400
220	2021-06-07	76.94000244140625	77.13999938964844	75.7699966430664	76.12999725341797	76.12999725341797	2121300
221	2021-06-08	77.1500015258789	77.47000122070312	74.7300033569336	75.69999694824219	75.69999694824219	4136400
222	2021-06-09	75.69999694824219	75.94000244140625	74.25	74.86000061035156	74.86000061035156	2229100
223	2021-06-10	75.01000213623047	75.3499984741211	73.43000030517578	73.55999755859375	73.55999755859375	2787700
224	2021-06-11	75.63999938964844	76.3499984741211	74.30999755859375	74.77999877929688	74.77999877929688	3244000
225	2021-06-14	75.22000122070312	75.51000213623047	74.12000274658203	74.70999908447266	74.70999908447266	2556900
226	2021-06-15	74.70999908447266	75.72000122070312	74.41999816894531	74.91999816894531	74.91999816894531	1964100
227	2021-06-16	74.4800033569336	74.80000305175781	72.61000061035156	73.2699966430664	73.2699966430664	3334600
228	2021-06-17	72.69999694824219	73.45999908447266	70.20999908447266	70.7699966430664	70.7699966430664	4917900
229	2021-06-18	69.94999694824219	70.06999969482422	68.37999725341797	69.47000122070312	69.47000122070312	4904200
230	2021-06-21	69.5	69.80999755859375	68.37000274658203	69.19999694824219	69.19999694824219	3142500
231	2021-06-22	68.54000091552734	68.83000183105469	67.54000091552734	68.45999908447266	68.45999908447266	3332700
232	2021-06-23	68.58999633789062	70.52999877929688	68.58999633789062	69.23999786376953	69.23999786376953	2926400
233	2021-06-24	70.18000030517578	70.37999725341797	68.93000030517578	69.79000091552734	69.79000091552734	3195500
234	2021-06-25	69.95999908447266	71.2300033569336	69.75	70.75	70.75	2912000
235	2021-06-28	71.48999786376953	71.55000305175781	69.30999755859375	69.98999786376953	69.98999786376953	2968600
236	2021-06-29	70.3499984741211	71.29000091552734	69.41999816894531	70.6500015258789	70.6500015258789	3026100
237	2021-06-30	71.0	72.13999938964844	70.29000091552734	71.16999816894531	71.16999816894531	3052400
238	2021-07-01	71.55000305175781	71.91999816894531	70.5999984741211	70.86000061035156	70.86000061035156	2912300
239	2021-07-02	71.33000183105469	71.33000183105469	69.44000244140625	70.20999908447266	70.20999908447266	2703600
240	2021-07-06	70.20999908447266	70.44999694824219	68.25	69.1500015258789	69.1500015258789	3037500
241	2021-07-07	69.51000213623047	70.16999816894531	68.26000213623047	69.33000183105469	69.33000183105469	2556100
242	2021-07-08	66.7699966430664	68.58000183105469	66.26000213623047	67.81999969482422	67.81999969482422	2823600
243	2021-07-09	68.23999786376953	70.36000061035156	68.20999908447266	70.16999816894531	70.16999816894531	3029800
244	2021-07-12	70.36000061035156	71.11000061035156	69.72000122070312	70.88999938964844	70.88999938964844	3027500
245	2021-07-13	70.30000305175781	70.9800033569336	69.48999786376953	70.08000183105469	70.08000183105469	2522300
246	2021-07-14	71.37999725341797	72.1500015258789	69.62000274658203	70.01000213623047	70.01000213623047	3244500
247	2021-07-15	69.70999908447266	69.91999816894531	66.66000366210938	66.91000366210938	66.91000366210938	4710100
248	2021-07-16	66.83999633789062	67.30000305175781	63.93000030517578	64.19999694824219	64.19999694824219	4021400
249	2021-07-19	62.900001525878906	63.310001373291016	62.11000061035156	62.9900016784668	62.9900016784668	4076400
250	2021-07-20	62.79999923706055	64.83999633789062	62.36000061035156	64.63999938964844	64.63999938964844	3562200
251	2021-07-21	64.44999694824219	65.18000030517578	61.5	64.44999694824219	64.44999694824219	6670900
252	2021-07-22	64.4000015258789	64.4000015258789	62.27000045776367	63.04999923706055	63.04999923706055	4228300
253	2021-07-23	63.45000076293945	63.86000061035156	62.47999954223633	63.75	63.75	2709800
254	2021-07-26	63.720001220703125	65.44999694824219	63.54999923706055	64.2699966430664	64.2699966430664	2203800
255	2021-07-27	63.20000076293945	63.63999938964844	60.88999938964844	62.36000061035156	62.36000061035156	3926700
256	2021-07-28	62.4900016784668	64.16999816894531	62.4900016784668	63.52000045776367	63.52000045776367	2674100
257	2021-07-29	63.970001220703125	65.19999694824219	63.5099983215332	64.45999908447266	64.45999908447266	2611300
258	2021-07-30	63.68000030517578	65.37999725341797	63.58000183105469	64.93000030517578	64.93000030517578	2425900
259	2021-08-02	65.61000061035156	66.7699966430664	64.56999969482422	64.69000244140625	64.69000244140625	2640400
260	2021-08-03	65.0	66.23999786376953	63.900001525878906	66.13999938964844	66.13999938964844	2947700
261	2021-08-04	65.19999694824219	66.19999694824219	64.83999633789062	64.94000244140625	64.94000244140625	5005000
262	2021-08-05	64.87000274658203	67.27999877929688	64.62000274658203	67.06999969482422	67.06999969482422	6487000
263	2021-08-06	67.58000183105469	68.83999633789062	66.83999633789062	68.76000213623047	68.76000213623047	4473500
264	2021-08-09	68.77999877929688	68.79000091552734	66.7699966430664	67.61000061035156	67.61000061035156	3963000
265	2021-08-10	67.33000183105469	67.4800033569336	65.30000305175781	65.5	65.5	7169300
266	2021-08-11	65.66000366210938	66.91000366210938	65.06999969482422	66.72000122070312	66.72000122070312	5061000
267	2021-08-12	65.31999969482422	65.31999969482422	60.70000076293945	62.380001068115234	62.380001068115234	11756000
268	2021-08-13	62.33000183105469	64.08999633789062	62.27000045776367	63.150001525878906	63.150001525878906	4962300
269	2021-08-16	62.25	63.540000915527344	61.68000030517578	61.849998474121094	61.849998474121094	3517100
270	2021-08-17	61.11000061035156	62.349998474121094	60.349998474121094	61.13999938964844	61.13999938964844	3689600
271	2021-08-18	61.34000015258789	62.65999984741211	60.970001220703125	61.0099983215332	61.0099983215332	3047700
272	2021-08-19	60.66999816894531	60.95000076293945	59.310001373291016	59.56999969482422	59.56999969482422	4493000
273	2021-08-20	59.79999923706055	60.22999954223633	59.029998779296875	60.040000915527344	60.040000915527344	3064600
274	2021-08-23	60.72999954223633	62.5099983215332	60.25	62.279998779296875	62.279998779296875	2642900
275	2021-08-24	61.959999084472656	62.09000015258789	59.25	60.7599983215332	60.7599983215332	5939400
276	2021-08-25	61.029998779296875	69.98999786376953	60.869998931884766	65.5	65.5	17780000
277	2021-08-26	66.19000244140625	66.29000091552734	62.15999984741211	62.56999969482422	62.56999969482422	7217500
278	2021-08-27	61.9900016784668	64.16000366210938	61.93000030517578	63.2400016784668	63.2400016784668	3397800
279	2021-08-30	63.650001525878906	63.81999969482422	61.77000045776367	62.06999969482422	62.06999969482422	2921400
280	2021-08-31	62.279998779296875	64.20999908447266	61.810001373291016	63.20000076293945	63.20000076293945	3870300
281	2021-09-01	63.599998474121094	63.61000061035156	60.9900016784668	61.040000915527344	61.040000915527344	5223100
282	2021-09-02	61.04999923706055	61.97999954223633	60.150001525878906	61.63999938964844	61.63999938964844	4388500
283	2021-09-03	62.029998779296875	62.54999923706055	60.810001373291016	61.40999984741211	61.40999984741211	2635200
284	2021-09-07	60.709999084472656	61.75	60.27000045776367	60.400001525878906	60.400001525878906	2690800
285	2021-09-08	59.93000030517578	59.93000030517578	57.31999969482422	58.08000183105469	58.08000183105469	5273000
286	2021-09-09	57.70000076293945	59.459999084472656	57.22999954223633	58.7400016784668	58.7400016784668	4804100
287	2021-09-10	59.400001525878906	59.7599983215332	57.86000061035156	57.970001220703125	57.970001220703125	2480400
288	2021-09-13	58.38999938964844	59.15999984741211	57.970001220703125	58.5099983215332	58.5099983215332	2431400
289	2021-09-14	58.52000045776367	58.70000076293945	57.33000183105469	57.540000915527344	57.540000915527344	2647100
290	2021-09-15	57.2599983215332	58.81999969482422	57.2599983215332	58.2599983215332	58.2599983215332	3878500
291	2021-09-16	58.04999923706055	58.79999923706055	57.779998779296875	58.279998779296875	58.279998779296875	2328700
292	2021-09-17	57.869998931884766	58.29999923706055	57.43000030517578	57.91999816894531	57.91999816894531	3626700
293	2021-09-20	56.41999816894531	57.04999923706055	55.599998474121094	56.619998931884766	56.619998931884766	3423100
294	2021-09-21	56.849998474121094	57.25	55.470001220703125	55.470001220703125	55.470001220703125	2808000
295	2021-09-22	56.189998626708984	57.04999923706055	55.7400016784668	56.58000183105469	56.58000183105469	2208700
296	2021-09-23	56.72999954223633	57.790000915527344	55.72999954223633	57.4900016784668	57.4900016784668	2377800
297	2021-09-24	57.09000015258789	58.13999938964844	56.619998931884766	57.939998626708984	57.939998626708984	1841100
298	2021-09-27	57.79999923706055	59.84000015258789	57.61000061035156	59.060001373291016	59.060001373291016	2531200
299	2021-09-28	58.70000076293945	59.09000015258789	57.65999984741211	58.31999969482422	58.31999969482422	2753000
300	2021-09-29	58.04999923706055	58.45000076293945	56.599998474121094	56.70000076293945	56.70000076293945	3660900
301	2021-09-30	57.2599983215332	57.5	56.40999984741211	56.439998626708984	56.439998626708984	2795400
302	2021-10-01	57.029998779296875	57.31999969482422	55.54999923706055	57.09000015258789	57.09000015258789	2144800
303	2021-10-04	56.91999816894531	57.849998474121094	56.560001373291016	56.95000076293945	56.95000076293945	2615700
304	2021-10-05	57.209999084472656	57.619998931884766	56.220001220703125	56.959999084472656	56.959999084472656	2324600
305	2021-10-06	55.84000015258789	56.77000045776367	55.11000061035156	56.43000030517578	56.43000030517578	3591700
306	2021-10-07	56.7400016784668	57.93000030517578	56.7400016784668	57.38999938964844	57.38999938964844	1957500
307	2021-10-08	57.79999923706055	57.880001068115234	56.52000045776367	56.59000015258789	56.59000015258789	1594200
308	2021-10-11	56.59000015258789	57.220001220703125	56.130001068115234	56.16999816894531	56.16999816894531	1526200
309	2021-10-12	56.189998626708984	56.349998474121094	53.61000061035156	54.20000076293945	54.20000076293945	4553700
310	2021-10-13	54.61000061035156	55.65999984741211	54.060001373291016	54.209999084472656	54.209999084472656	2943500
311	2021-10-14	54.849998474121094	57.060001373291016	54.52000045776367	56.54999923706055	56.54999923706055	3437400
312	2021-10-15	55.7400016784668	56.290000915527344	55.150001525878906	55.40999984741211	55.40999984741211	3398400
313	2021-10-18	55.15999984741211	55.900001525878906	54.560001373291016	55.400001525878906	55.400001525878906	1577600
314	2021-10-19	55.08000183105469	55.779998779296875	54.599998474121094	55.650001525878906	55.650001525878906	3881200
315	2021-10-20	54.869998931884766	56.779998779296875	54.560001373291016	56.40999984741211	56.40999984741211	3630100
316	2021-10-21	55.7599983215332	56.880001068115234	55.439998626708984	56.79999923706055	56.79999923706055	1968800
317	2021-10-22	57.459999084472656	58.91999816894531	56.54999923706055	57.04999923706055	57.04999923706055	3544200
318	2021-10-25	57.68000030517578	57.79999923706055	56.630001068115234	56.83000183105469	56.83000183105469	2051200
319	2021-10-26	57.02000045776367	57.20000076293945	56.29999923706055	56.31999969482422	56.31999969482422	2007800
320	2021-10-27	56.40999984741211	56.41999816894531	54.91999816894531	55.47999954223633	55.47999954223633	2433100
321	2021-10-28	55.86000061035156	57.34000015258789	55.84000015258789	57.279998779296875	57.279998779296875	4112600
322	2021-10-29	49.91999816894531	53.5	49.5	52.290000915527344	52.290000915527344	18239400
323	2021-11-01	52.150001525878906	54.79999923706055	52.130001068115234	54.18000030517578	54.18000030517578	4217700
324	2021-11-02	54.38999938964844	55.369998931884766	53.970001220703125	55.029998779296875	55.029998779296875	2994600
325	2021-11-03	55.150001525878906	55.95000076293945	54.529998779296875	55.77000045776367	55.77000045776367	4096000
326	2021-11-04	55.9900016784668	55.9900016784668	54.290000915527344	55.040000915527344	55.040000915527344	3365200
327	2021-11-05	55.47999954223633	56.70000076293945	55.16999816894531	56.18000030517578	56.18000030517578	2802400
328	2021-11-08	56.56999969482422	57.75	55.56999969482422	55.779998779296875	55.779998779296875	3329200
329	2021-11-09	55.779998779296875	56.900001525878906	55.650001525878906	56.25	56.25	2710200
330	2021-11-10	55.97999954223633	56.52000045776367	54.880001068115234	55.2599983215332	55.2599983215332	3658600
331	2021-11-11	55.400001525878906	58.939998626708984	55.400001525878906	58.81999969482422	58.81999969482422	5337700
332	2021-11-12	59.720001220703125	62.41999816894531	59.15999984741211	60.560001373291016	60.560001373291016	8578600
333	2021-11-15	60.41999816894531	60.70000076293945	58.7400016784668	58.93000030517578	58.93000030517578	3263200
334	2021-11-16	58.90999984741211	59.34000015258789	58.060001373291016	58.47999954223633	58.47999954223633	2512300
335	2021-11-17	58.25	58.400001525878906	55.72999954223633	56.4900016784668	56.4900016784668	5243100
336	2021-11-18	56.599998474121094	56.790000915527344	54.810001373291016	55.70000076293945	55.70000076293945	4059300
337	2021-11-19	55.70000076293945	57.560001373291016	55.040000915527344	56.02000045776367	56.02000045776367	4454600
338	2021-11-22	56.22999954223633	57.630001068115234	55.369998931884766	56.93000030517578	56.93000030517578	3832900
339	2021-11-23	59.400001525878906	61.220001220703125	59.06999969482422	60.529998779296875	60.529998779296875	8367000
340	2021-11-24	60.099998474121094	60.400001525878906	59.11000061035156	59.869998931884766	59.869998931884766	2371800
341	2021-11-26	58.20000076293945	58.459999084472656	56.86000061035156	57.7599983215332	57.7599983215332	2354500
342	2021-11-29	58.47999954223633	59.099998474121094	57.7400016784668	58.9900016784668	58.9900016784668	3501200
343	2021-11-30	58.09000015258789	59.02000045776367	56.689998626708984	57.84000015258789	57.84000015258789	4793000
344	2021-12-01	58.75	60.75	57.65999984741211	57.720001220703125	57.720001220703125	4996600
345	2021-12-02	57.58000183105469	57.720001220703125	56.29999923706055	56.95000076293945	56.95000076293945	3667300
346	2021-12-03	56.95000076293945	58.119998931884766	56.2599983215332	57.52000045776367	57.52000045776367	4078900