Volt/voltron/data/WFC.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	26.469999313354492	26.850000381469727	26.200000762939453	26.260000228881836	25.682863235473633	39357000
3	2020-07-27	26.020000457763672	26.020000457763672	25.25	25.489999771118164	24.92978286743164	34761000
4	2020-07-28	25.329999923706055	25.700000762939453	25.329999923706055	25.530000686645508	24.968904495239258	30505200
5	2020-07-29	25.450000762939453	25.81999969482422	25.0	25.780000686645508	25.213409423828125	31442100
6	2020-07-30	25.190000534057617	25.239999771118164	24.5	24.649999618530273	24.108245849609375	51019200
7	2020-07-31	24.5	24.65999984741211	24.079999923706055	24.260000228881836	23.726816177368164	45537900
8	2020-08-03	24.25	24.5	23.899999618530273	24.290000915527344	23.756160736083984	27863700
9	2020-08-04	24.200000762939453	24.290000915527344	24.030000686645508	24.219999313354492	23.687692642211914	28106900
10	2020-08-05	24.399999618530273	24.75	24.34000015258789	24.399999618530273	23.863739013671875	32935400
11	2020-08-06	24.200000762939453	24.5	24.1200008392334	24.239999771118164	23.8048152923584	44670300
12	2020-08-07	24.1299991607666	25.219999313354492	24.0	25.06999969482422	24.619916915893555	46272400
13	2020-08-10	25.219999313354492	25.479999542236328	24.219999313354492	24.700000762939453	24.256559371948242	50602600
14	2020-08-11	25.290000915527344	26.139999389648438	25.200000762939453	25.31999969482422	24.865427017211914	55000100
15	2020-08-12	25.979999542236328	26.139999389648438	24.719999313354492	25.190000534057617	24.737762451171875	42868500
16	2020-08-13	24.950000762939453	25.229999542236328	24.68000030517578	25.020000457763672	24.570812225341797	27387800
17	2020-08-14	24.790000915527344	25.489999771118164	24.639999389648438	25.299999237060547	24.845783233642578	26743400
18	2020-08-17	25.030000686645508	25.139999389648438	24.440000534057617	24.469999313354492	24.03068733215332	36661700
19	2020-08-18	24.420000076293945	24.450000762939453	24.010000228881836	24.040000915527344	23.608409881591797	29680700
20	2020-08-19	24.010000228881836	24.389999389648438	23.84000015258789	24.06999969482422	23.63787078857422	33667800
21	2020-08-20	23.739999771118164	23.940000534057617	23.600000381469727	23.75	23.323612213134766	36022100
22	2020-08-21	23.639999389648438	23.90999984741211	23.520000457763672	23.639999389648438	23.215587615966797	27198000
23	2020-08-24	23.799999237060547	24.510000228881836	23.610000610351562	24.489999771118164	24.050329208374023	36906700
24	2020-08-25	24.739999771118164	24.889999389648438	24.299999237060547	24.610000610351562	24.168176651000977	35077300
25	2020-08-26	24.510000228881836	24.579999923706055	24.040000915527344	24.040000915527344	23.608409881591797	28348200
26	2020-08-27	23.989999771118164	24.780000686645508	23.969999313354492	24.59000015258789	24.14853286743164	36706600
27	2020-08-28	24.75	24.770000457763672	24.350000381469727	24.690000534057617	24.24673843383789	25797300
28	2020-08-31	24.489999771118164	24.510000228881836	24.09000015258789	24.149999618530273	23.716432571411133	27615500
29	2020-09-01	24.020000457763672	24.34000015258789	23.739999771118164	24.049999237060547	23.618228912353516	30508800
30	2020-09-02	24.010000228881836	24.65999984741211	23.93000030517578	24.56999969482422	24.12889289855957	40334000
31	2020-09-03	24.799999237060547	25.360000610351562	24.299999237060547	24.520000457763672	24.079788208007812	42349300
32	2020-09-04	25.0	25.190000534057617	24.25	24.790000915527344	24.344945907592773	48745000
33	2020-09-08	24.280000686645508	24.549999237060547	23.739999771118164	23.969999313354492	23.539661407470703	49082900
34	2020-09-09	24.010000228881836	24.06999969482422	23.700000762939453	23.84000015258789	23.411998748779297	49427900
35	2020-09-10	24.030000686645508	24.670000076293945	23.860000610351562	23.950000762939453	23.520023345947266	54211700
36	2020-09-11	23.920000076293945	24.31999969482422	23.709999084472656	24.270000457763672	23.834280014038086	34861100
37	2020-09-14	24.3799991607666	24.969999313354492	24.229999542236328	24.809999465942383	24.36458396911621	49787100
38	2020-09-15	24.959999084472656	25.040000915527344	24.559999465942383	24.8799991607666	24.433324813842773	41954800
39	2020-09-16	24.8700008392334	26.0	24.75	25.709999084472656	25.24842643737793	51768200
40	2020-09-17	25.229999542236328	25.43000030517578	24.899999618530273	25.110000610351562	24.659198760986328	51531300
41	2020-09-18	24.940000534057617	25.399999618530273	24.899999618530273	25.1299991607666	24.678836822509766	115153200
42	2020-09-21	24.450000762939453	24.520000457763672	23.719999313354492	24.040000915527344	23.608409881591797	56188400
43	2020-09-22	23.979999542236328	24.360000610351562	23.530000686645508	23.649999618530273	23.22540855407715	39839500
44	2020-09-23	23.780000686645508	24.1299991607666	22.829999923706055	22.829999923706055	22.420129776000977	45697700
45	2020-09-24	22.959999084472656	23.719999313354492	22.559999465942383	23.31999969482422	22.901334762573242	43329100
46	2020-09-25	23.1200008392334	23.709999084472656	23.010000228881836	23.639999389648438	23.215587615966797	30229900
47	2020-09-28	23.989999771118164	24.270000457763672	23.760000228881836	23.81999969482422	23.392356872558594	41103500
48	2020-09-29	23.719999313354492	23.719999313354492	23.06999969482422	23.260000228881836	22.842411041259766	38416300
49	2020-09-30	23.360000610351562	23.8700008392334	23.25	23.510000228881836	23.087923049926758	43071500
50	2020-10-01	23.56999969482422	23.809999465942383	23.15999984741211	23.559999465942383	23.13702392578125	38879800
51	2020-10-02	23.149999618530273	24.09000015258789	23.079999923706055	23.989999771118164	23.559303283691406	26238600
52	2020-10-05	24.219999313354492	24.600000381469727	24.219999313354492	24.450000762939453	24.01104736328125	22607500
53	2020-10-06	24.68000030517578	25.0	24.040000915527344	24.18000030517578	23.745895385742188	30991300
54	2020-10-07	24.420000076293945	24.93000030517578	24.389999389648438	24.809999465942383	24.36458396911621	34647300
55	2020-10-08	24.8799991607666	25.329999923706055	24.670000076293945	25.299999237060547	24.845783233642578	26483400
56	2020-10-09	25.389999389648438	25.510000228881836	25.010000228881836	25.299999237060547	24.845783233642578	28211300
57	2020-10-12	25.200000762939453	25.739999771118164	25.149999618530273	25.68000030517578	25.21896743774414	25855600
58	2020-10-13	25.420000076293945	25.5	24.700000762939453	24.739999771118164	24.295839309692383	29939600
59	2020-10-14	24.270000457763672	24.43000030517578	23.229999542236328	23.25	22.832590103149414	75388100
60	2020-10-15	23.059999465942383	23.09000015258789	22.75	22.950000762939453	22.53797721862793	60328600
61	2020-10-16	23.010000228881836	23.229999542236328	22.610000610351562	22.860000610351562	22.44959259033203	43141200
62	2020-10-19	22.889999389648438	22.90999984741211	22.510000228881836	22.540000915527344	22.135339736938477	37423600
63	2020-10-20	22.729999542236328	23.1299991607666	22.690000534057617	22.809999465942383	22.400489807128906	34751200
64	2020-10-21	22.81999969482422	22.950000762939453	22.600000381469727	22.700000762939453	22.29246711730957	29528300
65	2020-10-22	22.65999984741211	23.31999969482422	22.610000610351562	23.25	22.832590103149414	32238300
66	2020-10-23	23.579999923706055	23.59000015258789	23.1200008392334	23.280000686645508	22.86205291748047	24558300
67	2020-10-26	22.969999313354492	23.020000457763672	22.600000381469727	22.700000762939453	22.29246711730957	34034100
68	2020-10-27	22.610000610351562	22.610000610351562	21.81999969482422	21.81999969482422	21.42826271057129	49636500
69	2020-10-28	21.229999542236328	21.479999542236328	20.799999237060547	21.18000030517578	20.799753189086914	54835900
70	2020-10-29	21.049999237060547	21.3799991607666	20.760000228881836	21.139999389648438	20.76047134399414	46184000
71	2020-10-30	21.100000381469727	21.459999084472656	20.84000015258789	21.450000762939453	21.064908981323242	34592400
72	2020-11-02	21.700000762939453	21.979999542236328	21.190000534057617	21.899999618530273	21.506824493408203	38401200
73	2020-11-03	22.309999465942383	22.5	21.989999771118164	22.09000015258789	21.69341468811035	38427000
74	2020-11-04	21.75	22.559999465942383	21.170000076293945	21.8799991607666	21.487184524536133	47203200
75	2020-11-05	21.889999389648438	22.56999969482422	21.860000610351562	22.329999923706055	22.0297908782959	38319700
76	2020-11-06	22.5	22.56999969482422	21.84000015258789	21.90999984741211	21.615436553955078	29502900
77	2020-11-09	24.030000686645508	24.8700008392334	23.299999237060547	24.219999313354492	23.89438247680664	102118900
78	2020-11-10	24.360000610351562	24.3700008392334	23.860000610351562	24.190000534057617	23.86478614807129	49029100
79	2020-11-11	24.229999542236328	24.540000915527344	24.010000228881836	24.190000534057617	23.86478614807129	38309200
80	2020-11-12	23.90999984741211	24.149999618530273	23.559999465942383	23.809999465942383	23.489892959594727	34505900
81	2020-11-13	23.90999984741211	24.18000030517578	23.729999542236328	24.06999969482422	23.74639892578125	30056100
82	2020-11-16	24.989999771118164	25.030000686645508	24.389999389648438	24.899999618530273	24.56523895263672	36954800
83	2020-11-17	24.530000686645508	25.149999618530273	24.520000457763672	25.040000915527344	24.703357696533203	29490400
84	2020-11-18	25.149999618530273	25.950000762939453	25.059999465942383	25.059999465942383	24.723087310791016	44318300
85	2020-11-19	25.190000534057617	26.219999313354492	24.969999313354492	26.15999984741211	25.80830192565918	44560000
86	2020-11-20	26.040000915527344	26.229999542236328	25.459999084472656	25.479999542236328	25.137441635131836	38469100
87	2020-11-23	25.950000762939453	26.440000534057617	25.8700008392334	26.299999237060547	25.9464168548584	40691400
88	2020-11-24	27.459999084472656	28.729999542236328	27.34000015258789	28.610000610351562	28.225364685058594	80523400
89	2020-11-25	28.329999923706055	28.690000534057617	28.0	28.59000015258789	28.20563316345215	38875500
90	2020-11-27	28.59000015258789	28.6299991607666	28.18000030517578	28.459999084472656	28.077377319335938	20281400
91	2020-11-30	28.43000030517578	28.559999465942383	27.280000686645508	27.350000381469727	26.982301712036133	48211000
92	2020-12-01	28.149999618530273	28.68000030517578	28.040000915527344	28.059999465942383	27.682756423950195	41924200
93	2020-12-02	27.989999771118164	28.989999771118164	27.850000381469727	28.8700008392334	28.481868743896484	35508000
94	2020-12-03	28.940000534057617	29.489999771118164	28.790000915527344	29.15999984741211	28.767967224121094	41264600
95	2020-12-04	29.5	29.969999313354492	29.34000015258789	29.549999237060547	29.15272331237793	47168800
96	2020-12-07	29.420000076293945	29.6299991607666	29.06999969482422	29.34000015258789	28.94554901123047	31713000
97	2020-12-08	29.030000686645508	29.299999237060547	28.399999618530273	28.940000534057617	28.550926208496094	32209500
98	2020-12-09	29.239999771118164	29.239999771118164	28.610000610351562	29.049999237060547	28.659446716308594	35276000
99	2020-12-10	28.719999313354492	29.559999465942383	28.540000915527344	29.489999771118164	29.093530654907227	31730200
100	2020-12-11	29.020000457763672	29.389999389648438	28.670000076293945	29.079999923706055	28.689041137695312	29779100
101	2020-12-14	29.540000915527344	29.780000686645508	28.510000228881836	28.639999389648438	28.254959106445312	28378000
102	2020-12-15	29.1299991607666	29.770000457763672	28.899999618530273	29.729999542236328	29.330303192138672	38866200
103	2020-12-16	29.639999389648438	29.90999984741211	29.479999542236328	29.649999618530273	29.251379013061523	35204800
104	2020-12-17	29.799999237060547	29.899999618530273	29.440000534057617	29.469999313354492	29.07379722595215	42870500
105	2020-12-18	29.469999313354492	29.6200008392334	28.799999237060547	29.010000228881836	28.619985580444336	53716400
106	2020-12-21	29.56999969482422	29.889999389648438	28.84000015258789	29.549999237060547	29.15272331237793	52731600
107	2020-12-22	29.649999618530273	29.719999313354492	28.950000762939453	28.959999084472656	28.570655822753906	25655900
108	2020-12-23	29.280000686645508	30.489999771118164	29.270000457763672	30.350000381469727	29.94196891784668	38383700
109	2020-12-24	30.290000915527344	30.3799991607666	29.65999984741211	29.84000015258789	29.438825607299805	14443700
110	2020-12-28	30.079999923706055	30.479999542236328	29.90999984741211	29.93000030517578	29.52761459350586	21658500
111	2020-12-29	30.149999618530273	30.170000076293945	29.75	29.780000686645508	29.3796329498291	19584400
112	2020-12-30	29.799999237060547	30.040000915527344	29.649999618530273	29.75	29.350034713745117	18519300
113	2020-12-31	29.75	30.239999771118164	29.670000076293945	30.18000030517578	29.774253845214844	21081200
114	2021-01-04	30.31999969482422	30.440000534057617	29.399999618530273	29.700000762939453	29.300708770751953	31421600
115	2021-01-05	30.09000015258789	30.950000762939453	29.81999969482422	30.530000686645508	30.119548797607422	37360000
116	2021-01-06	31.899999618530273	33.0	31.790000915527344	32.689998626708984	32.25050735473633	73507500
117	2021-01-07	33.58000183105469	34.20000076293945	33.31999969482422	33.43000030517578	32.980560302734375	50634100
118	2021-01-08	33.61000061035156	33.650001525878906	32.66999816894531	33.189998626708984	32.7437858581543	32324700
119	2021-01-11	32.63999938964844	33.560001373291016	32.31999969482422	33.2400016784668	32.79311752319336	33739300
120	2021-01-12	34.0	34.52000045776367	33.65999984741211	33.939998626708984	33.48370361328125	59146400
121	2021-01-13	33.81999969482422	34.2599983215332	33.630001068115234	33.79999923706055	33.34558868408203	35734800
122	2021-01-14	34.06999969482422	35.099998474121094	34.0099983215332	34.75	34.28281784057617	55856900
123	2021-01-15	33.08000183105469	33.5	31.81999969482422	32.040000915527344	31.609249114990234	91993100
124	2021-01-19	32.40999984741211	33.040000915527344	32.279998779296875	32.630001068115234	32.19131851196289	43806800
125	2021-01-20	32.779998779296875	32.83000183105469	32.29999923706055	32.459999084472656	32.02360534667969	29949800
126	2021-01-21	32.31999969482422	32.43000030517578	31.920000076293945	32.0	31.569786071777344	28240600
127	2021-01-22	31.34000015258789	32.060001373291016	31.149999618530273	31.899999618530273	31.471128463745117	24476100
128	2021-01-25	31.8799991607666	32.349998474121094	31.6200008392334	32.2400016784668	31.806560516357422	28515500
129	2021-01-26	32.4900016784668	32.529998779296875	31.360000610351562	31.3799991607666	30.958120346069336	28026500
130	2021-01-27	30.920000076293945	31.030000686645508	29.920000076293945	30.170000076293945	29.764387130737305	45074900
131	2021-01-28	30.530000686645508	31.049999237060547	30.309999465942383	30.809999465942383	30.395784378051758	28770200
132	2021-01-29	30.770000457763672	31.190000534057617	29.81999969482422	29.8799991607666	29.478286743164062	39500800
133	2021-02-01	30.139999389648438	30.219999313354492	29.68000030517578	29.989999771118164	29.586809158325195	23713400
134	2021-02-02	30.459999084472656	31.190000534057617	30.3799991607666	30.75	30.336591720581055	25302900
135	2021-02-03	30.719999313354492	31.770000457763672	30.610000610351562	31.700000762939453	31.273818969726562	28507800
136	2021-02-04	31.8700008392334	32.849998474121094	31.799999237060547	32.65999984741211	32.3228759765625	30825400
137	2021-02-05	33.0	33.189998626708984	32.5099983215332	32.560001373291016	32.22391128540039	24908100
138	2021-02-08	32.779998779296875	33.56999969482422	30.770000457763672	33.400001525878906	33.055240631103516	29223800
139	2021-02-09	33.209999084472656	33.40999984741211	32.90999984741211	33.2599983215332	32.916683197021484	23539800
140	2021-02-10	33.47999954223633	33.689998626708984	33.09000015258789	33.20000076293945	32.857303619384766	22687000
141	2021-02-11	33.20000076293945	33.34000015258789	32.369998931884766	32.720001220703125	32.382259368896484	22393200
142	2021-02-12	32.650001525878906	33.619998931884766	32.650001525878906	33.529998779296875	33.183895111083984	34473100
143	2021-02-16	34.06999969482422	34.93000030517578	34.0	34.790000915527344	34.43089294433594	36468200
144	2021-02-17	34.34000015258789	37.45000076293945	34.029998779296875	36.59000015258789	36.21231460571289	80157700
145	2021-02-18	36.439998626708984	37.36000061035156	36.18000030517578	36.959999084472656	36.5784912109375	43334700
146	2021-02-19	37.130001068115234	37.849998474121094	37.029998779296875	37.83000183105469	37.43951416015625	39023000
147	2021-02-22	37.66999816894531	37.91999816894531	37.099998474121094	37.2599983215332	36.875396728515625	34690000
148	2021-02-23	37.59000015258789	37.77000045776367	36.599998474121094	37.13999938964844	36.75663375854492	36792500
149	2021-02-24	37.2400016784668	38.34000015258789	37.13999938964844	38.290000915527344	37.8947639465332	42764300
150	2021-02-25	38.68000030517578	38.68000030517578	37.29999923706055	37.560001373291016	37.172298431396484	37233100
151	2021-02-26	37.099998474121094	37.40999984741211	35.93000030517578	36.16999816894531	35.79664611816406	39468000
152	2021-03-01	37.11000061035156	37.41999816894531	36.7400016784668	37.09000015258789	36.7071533203125	28066100
153	2021-03-02	37.150001525878906	37.45000076293945	36.9900016784668	37.13999938964844	36.75663375854492	19701200
154	2021-03-03	37.349998474121094	38.65999984741211	37.349998474121094	37.689998626708984	37.30095672607422	35365100
155	2021-03-04	37.619998931884766	38.0	36.36000061035156	37.15999984741211	36.77642822265625	42932500
156	2021-03-05	37.869998931884766	38.119998931884766	36.34000015258789	37.43000030517578	37.043643951416016	34558300
157	2021-03-08	38.130001068115234	38.880001068115234	37.77000045776367	38.66999816894531	38.27083969116211	38255200
158	2021-03-09	38.16999816894531	38.79999923706055	37.47999954223633	38.130001068115234	37.73641586303711	35854100
159	2021-03-10	38.68000030517578	39.70000076293945	38.279998779296875	39.58000183105469	39.171451568603516	38437200
160	2021-03-11	39.220001220703125	39.59000015258789	38.61000061035156	38.880001068115234	38.478675842285156	30598700
161	2021-03-12	39.5	40.02000045776367	39.41999816894531	39.970001220703125	39.55742263793945	28754000
162	2021-03-15	40.06999969482422	40.22999954223633	39.16999816894531	39.70000076293945	39.29021072387695	25892200
163	2021-03-16	39.369998931884766	39.4900016784668	38.720001220703125	39.349998474121094	38.94382095336914	24668300
164	2021-03-17	39.68000030517578	40.439998626708984	39.209999084472656	39.84000015258789	39.42876052856445	33537000
165	2021-03-18	40.150001525878906	41.540000915527344	40.150001525878906	40.810001373291016	40.388755798339844	57420600
166	2021-03-19	39.939998626708984	40.06999969482422	39.220001220703125	39.630001068115234	39.22093200683594	60291800
167	2021-03-22	39.279998779296875	39.310001373291016	38.619998931884766	38.970001220703125	38.5677490234375	32206000
168	2021-03-23	38.5	39.04999923706055	38.04999923706055	38.2400016784668	37.845279693603516	32494400
169	2021-03-24	38.36000061035156	39.02000045776367	38.11000061035156	38.119998931884766	37.72651672363281	24201700
170	2021-03-25	37.970001220703125	39.36000061035156	37.779998779296875	39.29999923706055	38.89433670043945	28773000
171	2021-03-26	39.900001525878906	40.22999954223633	39.16999816894531	39.7599983215332	39.34959030151367	29156100
172	2021-03-29	38.58000183105469	39.349998474121094	37.900001525878906	38.439998626708984	38.043212890625	38426900
173	2021-03-30	38.540000915527344	40.08000183105469	38.470001220703125	39.38999938964844	38.9834098815918	36134200
174	2021-03-31	39.27000045776367	39.630001068115234	38.91999816894531	39.06999969482422	38.66671371459961	25832800
175	2021-04-01	38.959999084472656	39.650001525878906	38.91999816894531	39.630001068115234	39.22093200683594	22706900
176	2021-04-05	40.029998779296875	40.33000183105469	39.31999969482422	39.47999954223633	39.072479248046875	21293400
177	2021-04-06	39.41999816894531	39.900001525878906	39.2599983215332	39.849998474121094	39.43865966796875	20969600
178	2021-04-07	39.84000015258789	40.09000015258789	39.630001068115234	39.9900016784668	39.57721710205078	19393200
179	2021-04-08	39.869998931884766	40.20000076293945	39.33000183105469	40.029998779296875	39.61680221557617	20845000
180	2021-04-09	40.34000015258789	40.790000915527344	40.25	40.5	40.08195114135742	28363600
181	2021-04-12	40.459999084472656	40.88999938964844	40.400001525878906	40.77000045776367	40.34916687011719	21093000
182	2021-04-13	40.5	40.5099983215332	39.70000076293945	39.790000915527344	39.3792839050293	29333200
183	2021-04-14	39.70000076293945	42.18000030517578	39.060001373291016	41.9900016784668	41.55657196044922	64926900
184	2021-04-15	42.099998474121094	42.2599983215332	41.029998779296875	42.2400016784668	41.803993225097656	44146300
185	2021-04-16	42.66999816894531	44.130001068115234	42.58000183105469	43.84000015258789	43.38747787475586	57060200
186	2021-04-19	43.61000061035156	44.400001525878906	43.380001068115234	43.880001068115234	43.427066802978516	39124200
187	2021-04-20	43.400001525878906	43.400001525878906	42.349998474121094	42.540000915527344	42.10089874267578	29734000
188	2021-04-21	42.2400016784668	43.36000061035156	41.77000045776367	43.2400016784668	42.793670654296875	27258000
189	2021-04-22	43.2599983215332	43.52000045776367	42.68000030517578	42.70000076293945	42.25924301147461	24638300
190	2021-04-23	42.709999084472656	44.18000030517578	42.630001068115234	43.86000061035156	43.40726852416992	28024200
191	2021-04-26	44.130001068115234	44.68000030517578	43.9900016784668	44.13999938964844	43.68437957763672	24606600
192	2021-04-27	44.38999938964844	45.220001220703125	44.20000076293945	45.09000015258789	44.624576568603516	29130200
193	2021-04-28	45.150001525878906	45.66999816894531	44.93000030517578	45.08000183105469	44.61467742919922	20795100
194	2021-04-29	45.619998931884766	46.38999938964844	45.52000045776367	46.2400016784668	45.7627067565918	26880700
195	2021-04-30	45.79999923706055	46.02000045776367	44.86000061035156	45.04999923706055	44.584983825683594	34176500
196	2021-05-03	45.45000076293945	45.650001525878906	45.06999969482422	45.47999954223633	45.01054763793945	16522700
197	2021-05-04	45.2599983215332	45.84000015258789	44.66999816894531	45.7400016784668	45.26786422729492	26137600
198	2021-05-05	45.93000030517578	46.20000076293945	45.470001220703125	45.939998626708984	45.465797424316406	19620200
199	2021-05-06	46.11000061035156	46.689998626708984	45.70000076293945	46.630001068115234	46.249351501464844	34271500
200	2021-05-07	45.93000030517578	46.619998931884766	45.54999923706055	46.540000915527344	46.16008377075195	25140400
201	2021-05-10	46.84000015258789	47.349998474121094	46.59000015258789	46.599998474121094	46.2195930480957	28193100
202	2021-05-11	46.02000045776367	46.880001068115234	45.5099983215332	45.720001220703125	45.34678268432617	31478500
203	2021-05-12	46.83000183105469	47.15999984741211	45.47999954223633	45.63999938964844	45.267433166503906	33392900
204	2021-05-13	45.4900016784668	46.790000915527344	45.310001373291016	46.400001525878906	46.0212287902832	23553400
205	2021-05-14	46.599998474121094	47.11000061035156	46.470001220703125	46.959999084472656	46.576656341552734	17078500
206	2021-05-17	46.91999816894531	47.97999954223633	46.79999923706055	47.900001525878906	47.50898361206055	25212800
207	2021-05-18	47.900001525878906	48.130001068115234	46.83000183105469	46.86000061035156	46.477474212646484	24126000
208	2021-05-19	45.939998626708984	46.31999969482422	45.369998931884766	46.16999816894531	45.79310607910156	28911100
209	2021-05-20	46.06999969482422	46.18000030517578	45.27000045776367	45.72999954223633	45.3567008972168	26107000
210	2021-05-21	45.970001220703125	46.29999923706055	45.779998779296875	45.880001068115234	45.50547409057617	27312700
211	2021-05-24	46.0	46.5099983215332	45.7599983215332	46.2400016784668	45.8625373840332	25707400
212	2021-05-25	46.38999938964844	47.02000045776367	46.040000915527344	46.09000015258789	45.71376037597656	29415300
213	2021-05-26	46.11000061035156	46.599998474121094	45.599998474121094	46.400001525878906	46.0212287902832	26170600
214	2021-05-27	46.9900016784668	47.380001068115234	46.310001373291016	46.7599983215332	46.37828826904297	42572900
215	2021-05-28	46.849998474121094	46.880001068115234	46.279998779296875	46.720001220703125	46.338619232177734	15760100
216	2021-06-01	47.15999984741211	47.40999984741211	46.790000915527344	47.2599983215332	46.87420654296875	17878600
217	2021-06-02	47.380001068115234	47.459999084472656	46.58000183105469	46.810001373291016	46.42788314819336	18492600
218	2021-06-03	46.689998626708984	47.0	46.349998474121094	46.459999084472656	46.08073806762695	20206400
219	2021-06-04	47.060001373291016	47.099998474121094	46.5099983215332	46.959999084472656	46.576656341552734	18190300
220	2021-06-07	47.099998474121094	47.18000030517578	46.779998779296875	47.11000061035156	46.725433349609375	16644300
221	2021-06-08	46.7400016784668	47.0099983215332	46.29999923706055	46.61000061035156	46.229515075683594	21271700
222	2021-06-09	46.2400016784668	46.34000015258789	45.630001068115234	45.91999816894531	45.54514694213867	22617500
223	2021-06-10	46.470001220703125	46.650001525878906	45.0099983215332	45.09000015258789	44.721923828125	21640000
224	2021-06-11	45.18000030517578	45.689998626708984	45.18000030517578	45.68000030517578	45.307106018066406	19389300
225	2021-06-14	45.61000061035156	45.880001068115234	44.84000015258789	45.150001525878906	44.78143310546875	25452300
226	2021-06-15	45.20000076293945	45.720001220703125	45.0	45.459999084472656	45.08890151977539	23865400
227	2021-06-16	44.95000076293945	45.959999084472656	44.31999969482422	45.56999969482422	45.198001861572266	38287700
228	2021-06-17	45.790000915527344	45.959999084472656	42.65999984741211	42.790000915527344	42.44070053100586	48910400
229	2021-06-18	41.68000030517578	42.310001373291016	41.470001220703125	41.75	41.40918731689453	61292200
230	2021-06-21	42.29999923706055	43.310001373291016	42.22999954223633	43.279998779296875	42.92669677734375	26444700
231	2021-06-22	43.40999984741211	43.869998931884766	42.86000061035156	43.540000915527344	43.18457794189453	26455200
232	2021-06-23	43.5	44.310001373291016	43.5	43.959999084472656	43.60114288330078	18778500
233	2021-06-24	44.2599983215332	45.41999816894531	44.209999084472656	45.18000030517578	44.811187744140625	27951000
234	2021-06-25	45.56999969482422	46.650001525878906	45.220001220703125	46.380001068115234	46.00139236450195	49074700
235	2021-06-28	46.0	46.06999969482422	45.09000015258789	45.790000915527344	45.41620635986328	27127500
236	2021-06-29	46.040000915527344	46.380001068115234	44.599998474121094	44.790000915527344	44.42436981201172	39534000
237	2021-06-30	44.619998931884766	45.38999938964844	44.45000076293945	45.290000915527344	44.9202880859375	18168100
238	2021-07-01	45.47999954223633	45.63999938964844	44.970001220703125	45.40999984741211	45.039310455322266	18658000
239	2021-07-02	45.29999923706055	45.40999984741211	44.84000015258789	45.06999969482422	44.702083587646484	13218500
240	2021-07-06	44.72999954223633	44.81999969482422	43.29999923706055	43.4900016784668	43.13498306274414	25486900
241	2021-07-07	43.279998779296875	43.970001220703125	43.119998931884766	43.400001525878906	43.04572296142578	21884000
242	2021-07-08	42.58000183105469	42.95000076293945	41.970001220703125	42.31999969482422	41.97453308105469	29148700
243	2021-07-09	43.18000030517578	44.11000061035156	42.849998474121094	43.90999984741211	43.55155563354492	25055900
244	2021-07-12	43.279998779296875	44.25	42.959999084472656	44.15999984741211	43.79951477050781	17618900
245	2021-07-13	43.790000915527344	44.130001068115234	43.0099983215332	43.22999954223633	42.877105712890625	25387800
246	2021-07-14	43.599998474121094	45.130001068115234	42.5099983215332	44.95000076293945	44.58306884765625	49618000
247	2021-07-15	44.59000015258789	45.38999938964844	44.369998931884766	45.0	44.63265609741211	33388100
248	2021-07-16	45.40999984741211	45.529998779296875	44.11000061035156	44.279998779296875	43.91853332519531	27838200
249	2021-07-19	42.709999084472656	43.29999923706055	42.290000915527344	43.04999923706055	42.69857406616211	43362200
250	2021-07-20	43.0	45.150001525878906	42.869998931884766	44.84000015258789	44.47396469116211	34556200
251	2021-07-21	45.290000915527344	46.150001525878906	45.209999084472656	45.79999923706055	45.426124572753906	29654600
252	2021-07-22	45.84000015258789	45.95000076293945	44.79999923706055	45.029998779296875	44.662410736083984	23309500
253	2021-07-23	45.099998474121094	45.5099983215332	44.41999816894531	44.59000015258789	44.22600555419922	23946500
254	2021-07-26	44.470001220703125	45.2400016784668	44.470001220703125	45.0099983215332	44.642574310302734	22976700
255	2021-07-27	44.59000015258789	45.380001068115234	44.27000045776367	45.13999938964844	44.771514892578125	22124500
256	2021-07-28	45.380001068115234	46.040000915527344	44.97999954223633	45.5099983215332	45.138492584228516	23252800
257	2021-07-29	45.88999938964844	46.709999084472656	45.68000030517578	46.5	46.12041473388672	24487400
258	2021-07-30	46.2599983215332	46.849998474121094	45.72999954223633	45.939998626708984	45.56498336791992	25792500
259	2021-08-02	46.040000915527344	46.810001373291016	45.56999969482422	45.790000915527344	45.41620635986328	23960700
260	2021-08-03	45.97999954223633	46.939998626708984	45.11000061035156	46.83000183105469	46.44771957397461	24050300
261	2021-08-04	46.27000045776367	46.970001220703125	46.040000915527344	46.150001525878906	45.77326965332031	22178000
262	2021-08-05	46.04999923706055	47.0	46.0099983215332	46.9900016784668	46.809268951416016	28092600
263	2021-08-06	47.5	48.9900016784668	47.45000076293945	48.77000045776367	48.58242416381836	33565600
264	2021-08-09	48.65999984741211	49.34000015258789	48.290000915527344	48.650001525878906	48.462886810302734	29795200
265	2021-08-10	48.72999954223633	49.689998626708984	48.689998626708984	49.630001068115234	49.439117431640625	28708100
266	2021-08-11	49.630001068115234	50.72999954223633	49.16999816894531	50.65999984741211	50.465152740478516	29203900
267	2021-08-12	50.7599983215332	51.25	50.560001373291016	51.150001525878906	50.953269958496094	21729900
268	2021-08-13	51.209999084472656	51.40999984741211	50.18000030517578	50.369998931884766	50.176265716552734	15840500
269	2021-08-16	49.93000030517578	49.97999954223633	48.939998626708984	49.40999984741211	49.2199592590332	22615500
270	2021-08-17	48.880001068115234	49.369998931884766	48.029998779296875	48.709999084472656	48.52265167236328	16887000
271	2021-08-18	48.36000061035156	48.97999954223633	47.900001525878906	47.970001220703125	47.785499572753906	16319300
272	2021-08-19	47.349998474121094	47.95000076293945	46.83000183105469	47.25	47.068267822265625	20259400
273	2021-08-20	47.130001068115234	47.45000076293945	46.84000015258789	47.41999816894531	47.237613677978516	15346600
274	2021-08-23	47.75	47.9900016784668	47.45000076293945	47.61000061035156	47.426883697509766	15551900
275	2021-08-24	47.75	48.369998931884766	47.709999084472656	48.36000061035156	48.17399978637695	15109100
276	2021-08-25	48.619998931884766	49.619998931884766	48.470001220703125	49.290000915527344	49.10042190551758	21357400
277	2021-08-26	49.529998779296875	49.869998931884766	48.88999938964844	49.04999923706055	48.86134338378906	21627600
278	2021-08-27	49.220001220703125	49.849998474121094	49.119998931884766	49.810001373291016	49.61842346191406	16868100
279	2021-08-30	49.7599983215332	49.810001373291016	48.349998474121094	48.40999984741211	48.22380828857422	16054100
280	2021-08-31	48.40999984741211	48.9900016784668	45.209999084472656	45.70000076293945	45.52423095703125	73514300
281	2021-09-01	45.70000076293945	45.970001220703125	43.27000045776367	43.45000076293945	43.28288650512695	84960500
282	2021-09-02	43.68000030517578	44.880001068115234	43.540000915527344	44.56999969482422	44.39857482910156	37629000
283	2021-09-03	44.4900016784668	44.5	43.81999969482422	44.16999816894531	44.00011444091797	21687500
284	2021-09-07	44.31999969482422	44.959999084472656	44.25	44.310001373291016	44.13957595825195	19733500
285	2021-09-08	44.119998931884766	44.540000915527344	43.630001068115234	43.81999969482422	43.651458740234375	21252400
286	2021-09-09	43.849998474121094	44.720001220703125	43.7599983215332	44.36000061035156	44.18938446044922	19776900
287	2021-09-10	45.0	45.25	44.189998626708984	44.33000183105469	44.15950012207031	23359400
288	2021-09-13	44.560001373291016	45.810001373291016	44.560001373291016	45.7599983215332	45.5839958190918	28027200
289	2021-09-14	46.02000045776367	46.939998626708984	45.7599983215332	46.04999923706055	45.87288284301758	36053200
290	2021-09-15	45.869998931884766	46.88999938964844	45.849998474121094	46.63999938964844	46.46061325073242	31535600
291	2021-09-16	46.900001525878906	47.27000045776367	46.0099983215332	46.279998779296875	46.10199737548828	24102400
292	2021-09-17	45.7400016784668	46.689998626708984	45.7400016784668	46.470001220703125	46.2912712097168	34912100
293	2021-09-20	45.029998779296875	45.869998931884766	44.84000015258789	45.810001373291016	45.63380813598633	30603100
294	2021-09-21	45.97999954223633	46.36000061035156	45.72999954223633	45.849998474121094	45.67365264892578	23049100
295	2021-09-22	46.4900016784668	47.689998626708984	46.470001220703125	47.08000183105469	46.89892578125	29430700
296	2021-09-23	47.459999084472656	48.16999816894531	47.15999984741211	47.79999923706055	47.616153717041016	21852800
297	2021-09-24	47.779998779296875	48.56999969482422	47.72999954223633	47.91999816894531	47.73569107055664	20384700
298	2021-09-27	48.380001068115234	48.939998626708984	46.15999984741211	47.560001373291016	47.377079010009766	48927500
299	2021-09-28	47.0099983215332	47.029998779296875	45.06999969482422	45.91999816894531	45.74338150024414	49349100
300	2021-09-29	46.45000076293945	47.150001525878906	45.93000030517578	47.029998779296875	46.84911346435547	21730200
301	2021-09-30	47.13999938964844	47.150001525878906	46.119998931884766	46.40999984741211	46.23149871826172	22923900
302	2021-10-01	46.54999923706055	47.310001373291016	46.4900016784668	47.02000045776367	46.83915328979492	18021700
303	2021-10-04	47.02000045776367	47.689998626708984	46.66999816894531	47.02000045776367	46.83915328979492	22315200
304	2021-10-05	47.5	48.45000076293945	47.349998474121094	47.959999084472656	47.775535583496094	20250500
305	2021-10-06	47.58000183105469	48.09000015258789	47.060001373291016	47.869998931884766	47.685882568359375	17425700
306	2021-10-07	48.2599983215332	48.59000015258789	47.540000915527344	47.7599983215332	47.5763053894043	19272300
307	2021-10-08	47.869998931884766	48.34000015258789	47.65999984741211	48.0	47.81538391113281	14284400
308	2021-10-11	48.20000076293945	48.459999084472656	47.220001220703125	47.279998779296875	47.09815216064453	15387900
309	2021-10-12	47.290000915527344	47.529998779296875	46.52000045776367	46.650001525878906	46.470577239990234	18995700
310	2021-10-13	46.56999969482422	46.56999969482422	45.220001220703125	46.04999923706055	45.87288284301758	24150300
311	2021-10-14	46.68000030517578	46.88999938964844	44.83000183105469	45.310001373291016	45.1357307434082	53257700
312	2021-10-15	45.720001220703125	48.7400016784668	45.709999084472656	48.380001068115234	48.19392395019531	60073400
313	2021-10-18	48.189998626708984	49.709999084472656	48.13999938964844	49.43000030517578	49.23988342285156	33842700
314	2021-10-19	49.63999938964844	50.349998474121094	49.279998779296875	50.34000015258789	50.146385192871094	26500300
315	2021-10-20	50.189998626708984	50.38999938964844	49.709999084472656	50.15999984741211	49.96707534790039	24227900
316	2021-10-21	49.95000076293945	50.599998474121094	49.7599983215332	50.33000183105469	50.13642501831055	20448300
317	2021-10-22	50.540000915527344	51.119998931884766	50.4900016784668	50.65999984741211	50.465152740478516	21517200
318	2021-10-25	50.88999938964844	51.119998931884766	50.52000045776367	50.619998931884766	50.4253044128418	19330300
319	2021-10-26	50.72999954223633	51.099998474121094	50.36000061035156	50.630001068115234	50.43526840209961	18196300
320	2021-10-27	50.2599983215332	50.9900016784668	49.95000076293945	50.04999923706055	49.85749816894531	21988300
321	2021-10-28	50.380001068115234	51.400001525878906	50.349998474121094	51.36000061035156	51.16246032714844	26785500
322	2021-10-29	51.25	51.63999938964844	51.02000045776367	51.15999984741211	50.96323013305664	19783300
323	2021-11-01	51.560001373291016	52.0	51.27000045776367	51.709999084472656	51.511112213134766	18699000
324	2021-11-02	51.540000915527344	51.720001220703125	51.220001220703125	51.29999923706055	51.102691650390625	21672500
325	2021-11-03	51.040000915527344	52.56999969482422	51.02000045776367	52.0	51.79999923706055	24225700
326	2021-11-04	51.54999923706055	51.70000076293945	49.90999984741211	50.619998931884766	50.619998931884766	32005700
327	2021-11-05	51.0	51.61000061035156	50.400001525878906	50.439998626708984	50.439998626708984	23439600
328	2021-11-08	50.54999923706055	51.369998931884766	50.54999923706055	50.869998931884766	50.869998931884766	19509500
329	2021-11-09	50.5	50.560001373291016	49.209999084472656	49.88999938964844	49.88999938964844	28324800
330	2021-11-10	49.7400016784668	50.77000045776367	49.68000030517578	50.36000061035156	50.36000061035156	19827800
331	2021-11-11	50.41999816894531	50.90999984741211	50.220001220703125	50.59000015258789	50.59000015258789	16069700
332	2021-11-12	50.68000030517578	51.0	50.369998931884766	50.959999084472656	50.959999084472656	17121200
333	2021-11-15	51.189998626708984	51.70000076293945	50.97999954223633	51.08000183105469	51.08000183105469	20110200
334	2021-11-16	51.11000061035156	51.18000030517578	50.16999816894531	50.369998931884766	50.369998931884766	19244900
335	2021-11-17	50.41999816894531	50.689998626708984	49.529998779296875	49.84000015258789	49.84000015258789	17802700
336	2021-11-18	49.630001068115234	50.18000030517578	49.27000045776367	49.900001525878906	49.900001525878906	19198200
337	2021-11-19	49.0	49.2400016784668	47.77000045776367	48.81999969482422	48.81999969482422	30548400
338	2021-11-22	50.630001068115234	51.11000061035156	49.72999954223633	50.34000015258789	50.34000015258789	28549400
339	2021-11-23	50.709999084472656	51.7400016784668	50.70000076293945	51.400001525878906	51.400001525878906	28024400
340	2021-11-24	51.5099983215332	51.7400016784668	51.18000030517578	51.310001373291016	51.310001373291016	18901900
341	2021-11-26	49.099998474121094	49.099998474121094	47.689998626708984	48.43000030517578	48.43000030517578	29919300
342	2021-11-29	49.66999816894531	49.77000045776367	48.310001373291016	49.15999984741211	49.15999984741211	27677000
343	2021-11-30	48.11000061035156	48.5099983215332	47.31999969482422	47.779998779296875	47.779998779296875	40671700
344	2021-12-01	48.689998626708984	49.45000076293945	47.18000030517578	47.209999084472656	47.209999084472656	29365100
345	2021-12-02	47.72999954223633	49.400001525878906	47.5099983215332	48.90999984741211	48.90999984741211	29184900
346	2021-12-03	49.2599983215332	49.2599983215332	47.369998931884766	47.75	47.75	29210200