Volt/voltron/data/WMB.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	19.399999618530273	19.559999465942383	19.170000076293945	19.209999084472656	17.634666442871094	5652700
3	2020-07-27	19.1200008392334	19.139999389648438	18.610000610351562	18.829999923706055	17.28582763671875	8464100
4	2020-07-28	18.739999771118164	19.040000915527344	18.670000076293945	18.8700008392334	17.32254981994629	6791500
5	2020-07-29	18.850000381469727	19.850000381469727	18.850000381469727	19.770000457763672	18.148744583129883	9819700
6	2020-07-30	19.3700008392334	19.440000534057617	19.09000015258789	19.34000015258789	17.754005432128906	6398400
7	2020-07-31	19.290000915527344	19.34000015258789	18.719999313354492	19.1299991607666	17.56122589111328	17654800
8	2020-08-03	19.200000762939453	20.0	19.0	19.719999313354492	18.102842330932617	7576400
9	2020-08-04	19.829999923706055	21.440000534057617	19.809999465942383	21.34000015258789	19.589994430541992	15004600
10	2020-08-05	21.719999313354492	21.829999923706055	21.170000076293945	21.290000915527344	19.544095993041992	8890300
11	2020-08-06	21.219999313354492	21.280000686645508	20.709999084472656	20.81999969482422	19.11263656616211	10072900
12	2020-08-07	20.56999969482422	20.860000610351562	20.459999084472656	20.850000381469727	19.140178680419922	7113000
13	2020-08-10	20.809999465942383	21.670000076293945	20.809999465942383	21.540000915527344	19.77359390258789	6601100
14	2020-08-11	21.770000457763672	21.860000610351562	21.3700008392334	21.420000076293945	19.663434982299805	9427800
15	2020-08-12	21.690000534057617	21.860000610351562	21.469999313354492	21.610000610351562	19.837852478027344	6549300
16	2020-08-13	21.520000457763672	21.790000915527344	21.3700008392334	21.56999969482422	19.80113410949707	4896200
17	2020-08-14	21.489999771118164	22.329999923706055	21.40999984741211	22.1299991607666	20.31520652770996	6429500
18	2020-08-17	22.1299991607666	22.43000030517578	21.920000076293945	22.34000015258789	20.50798797607422	6200800
19	2020-08-18	22.260000228881836	22.309999465942383	21.729999542236328	21.799999237060547	20.012269973754883	5900300
20	2020-08-19	21.850000381469727	22.09000015258789	21.6200008392334	21.649999618530273	19.87457275390625	4776500
21	2020-08-20	21.40999984741211	21.579999923706055	21.190000534057617	21.399999618530273	19.64507484436035	5617900
22	2020-08-21	21.40999984741211	21.459999084472656	21.1200008392334	21.40999984741211	19.654254913330078	4976900
23	2020-08-24	21.510000228881836	21.690000534057617	21.18000030517578	21.68000030517578	19.90211296081543	7129900
24	2020-08-25	21.850000381469727	21.850000381469727	21.110000610351562	21.389999389648438	19.635892868041992	6430300
25	2020-08-26	21.350000381469727	21.389999389648438	20.889999389648438	21.049999237060547	19.323774337768555	6302800
26	2020-08-27	21.010000228881836	21.290000915527344	20.739999771118164	20.959999084472656	19.24115562438965	8596000
27	2020-08-28	21.040000915527344	21.270000457763672	20.799999237060547	21.06999969482422	19.34213638305664	5386200
28	2020-08-31	21.15999984741211	21.209999084472656	20.739999771118164	20.760000228881836	19.057559967041016	7016800
29	2020-09-01	20.600000381469727	21.049999237060547	20.440000534057617	20.959999084472656	19.24115562438965	6669800
30	2020-09-02	20.959999084472656	21.350000381469727	20.860000610351562	21.280000686645508	19.534915924072266	7579800
31	2020-09-03	21.239999771118164	21.399999618530273	20.729999542236328	20.899999618530273	19.18607521057129	7085100
32	2020-09-04	21.0	21.1200008392334	20.399999618530273	20.690000534057617	18.99329948425293	5648700
33	2020-09-08	20.469999313354492	20.75	20.219999313354492	20.479999542236328	18.800518035888672	8801100
34	2020-09-09	20.709999084472656	21.31999969482422	20.709999084472656	21.020000457763672	19.29623794555664	10455300
35	2020-09-10	20.639999389648438	20.670000076293945	20.170000076293945	20.18000030517578	18.884483337402344	8165800
36	2020-09-11	20.290000915527344	20.6200008392334	20.110000610351562	20.229999542236328	18.931272506713867	8056300
37	2020-09-14	20.350000381469727	20.989999771118164	20.15999984741211	20.850000381469727	19.511470794677734	9825100
38	2020-09-15	20.920000076293945	21.219999313354492	20.760000228881836	20.8700008392334	19.530187606811523	11782900
39	2020-09-16	21.049999237060547	21.639999389648438	20.93000030517578	21.420000076293945	20.044879913330078	15080500
40	2020-09-17	21.059999465942383	21.34000015258789	20.829999923706055	21.309999465942383	19.941940307617188	14878500
41	2020-09-18	21.010000228881836	21.18000030517578	20.530000686645508	20.739999771118164	19.408533096313477	20268100
42	2020-09-21	20.299999237060547	20.709999084472656	20.020000457763672	20.670000076293945	19.343027114868164	13688700
43	2020-09-22	20.6299991607666	21.010000228881836	20.610000610351562	20.809999465942383	19.474037170410156	15377200
44	2020-09-23	20.860000610351562	20.969999313354492	19.899999618530273	19.90999984741211	18.631816864013672	13384100
45	2020-09-24	19.81999969482422	20.18000030517578	19.34000015258789	19.93000030517578	18.65053367614746	9753200
46	2020-09-25	19.690000534057617	20.030000686645508	19.579999923706055	19.979999542236328	18.697322845458984	7983400
47	2020-09-28	20.190000534057617	20.639999389648438	20.020000457763672	20.399999618530273	19.09035873413086	7699200
48	2020-09-29	20.450000762939453	20.6299991607666	20.09000015258789	20.260000228881836	18.959346771240234	7138700
49	2020-09-30	20.3700008392334	20.5	19.6299991607666	19.649999618530273	18.388507843017578	11834100
50	2020-10-01	19.459999084472656	19.610000610351562	18.65999984741211	18.780000686645508	17.57436180114746	14455300
51	2020-10-02	18.440000534057617	19.270000457763672	18.309999465942383	19.09000015258789	17.864459991455078	11696900
52	2020-10-05	19.31999969482422	19.690000534057617	19.18000030517578	19.540000915527344	18.28557014465332	6172400
53	2020-10-06	19.790000915527344	19.8799991607666	19.280000686645508	19.329999923706055	18.08905029296875	11579000
54	2020-10-07	19.459999084472656	19.579999923706055	19.139999389648438	19.389999389648438	18.145198822021484	7281200
55	2020-10-08	19.469999313354492	20.010000228881836	19.290000915527344	19.989999771118164	18.706682205200195	6586400
56	2020-10-09	20.049999237060547	20.110000610351562	19.34000015258789	19.420000076293945	18.17327308654785	10103800
57	2020-10-12	19.540000915527344	19.559999465942383	19.229999542236328	19.450000762939453	18.20134735107422	9509000
58	2020-10-13	19.31999969482422	19.610000610351562	19.270000457763672	19.420000076293945	18.17327308654785	9032900
59	2020-10-14	19.43000030517578	20.170000076293945	19.43000030517578	19.68000030517578	18.416582107543945	8339500
60	2020-10-15	19.25	19.770000457763672	19.010000228881836	19.709999084472656	18.444656372070312	10619700
61	2020-10-16	19.760000228881836	19.979999542236328	19.260000228881836	19.270000457763672	18.03290557861328	8206300
62	2020-10-19	19.43000030517578	19.670000076293945	19.1299991607666	19.290000915527344	18.05162239074707	8062100
63	2020-10-20	19.459999084472656	19.8700008392334	19.43000030517578	19.690000534057617	18.42594337463379	7906000
64	2020-10-21	19.639999389648438	19.799999237060547	19.299999237060547	19.299999237060547	18.060977935791016	8004700
65	2020-10-22	19.260000228881836	20.31999969482422	19.229999542236328	20.309999465942383	19.00613784790039	7531900
66	2020-10-23	20.389999389648438	20.440000534057617	19.65999984741211	19.959999084472656	18.678606033325195	9174900
67	2020-10-26	19.65999984741211	19.670000076293945	18.850000381469727	19.200000762939453	17.967397689819336	8787200
68	2020-10-27	19.34000015258789	19.56999969482422	19.139999389648438	19.420000076293945	18.17327308654785	7731400
69	2020-10-28	19.0	19.270000457763672	18.700000762939453	18.860000610351562	17.64922523498535	8483100
70	2020-10-29	18.780000686645508	19.18000030517578	18.31999969482422	19.100000381469727	17.873817443847656	7855800
71	2020-10-30	18.90999984741211	19.200000762939453	18.610000610351562	19.190000534057617	17.958040237426758	8927900
72	2020-11-02	19.5	19.5	18.610000610351562	18.770000457763672	17.56500244140625	11362000
73	2020-11-03	19.030000686645508	19.229999542236328	18.450000762939453	18.979999542236328	17.761520385742188	6950100
74	2020-11-04	19.1299991607666	19.6299991607666	18.729999542236328	19.09000015258789	17.864459991455078	6642500
75	2020-11-05	19.110000610351562	19.549999237060547	19.059999465942383	19.110000610351562	17.883176803588867	7951600
76	2020-11-06	19.1299991607666	19.469999313354492	18.260000228881836	18.260000228881836	17.087745666503906	9441900
77	2020-11-09	19.780000686645508	20.06999969482422	19.219999313354492	19.350000381469727	18.10776710510254	14373000
78	2020-11-10	19.610000610351562	20.020000457763672	19.25	19.989999771118164	18.706682205200195	10901800
79	2020-11-11	20.18000030517578	20.209999084472656	19.739999771118164	20.020000457763672	18.73475456237793	8656000
80	2020-11-12	19.809999465942383	19.979999542236328	19.06999969482422	19.34000015258789	18.09840965270996	8294200
81	2020-11-13	19.520000457763672	20.15999984741211	19.469999313354492	20.040000915527344	18.75347137451172	6460400
82	2020-11-16	20.6299991607666	20.649999618530273	20.170000076293945	20.229999542236328	18.931272506713867	9347500
83	2020-11-17	20.110000610351562	20.84000015258789	19.979999542236328	20.829999923706055	19.492755889892578	12104300
84	2020-11-18	20.90999984741211	20.959999084472656	19.989999771118164	20.0	18.71603775024414	13813600
85	2020-11-19	19.860000610351562	20.239999771118164	19.56999969482422	20.15999984741211	18.865766525268555	11611900
86	2020-11-20	20.1299991607666	20.3700008392334	19.979999542236328	20.34000015258789	19.034212112426758	7399100
87	2020-11-23	20.610000610351562	21.329999923706055	20.350000381469727	21.280000686645508	19.913867950439453	8201700
88	2020-11-24	21.700000762939453	22.020000457763672	21.530000686645508	21.959999084472656	20.55021095275879	10427000
89	2020-11-25	21.8700008392334	21.8700008392334	21.329999923706055	21.6200008392334	20.232036590576172	7386900
90	2020-11-27	21.540000915527344	21.700000762939453	21.34000015258789	21.459999084472656	20.082307815551758	4241400
91	2020-11-30	21.40999984741211	21.6200008392334	20.8700008392334	20.979999542236328	19.63312530517578	11549000
92	2020-12-01	21.34000015258789	21.399999618530273	20.68000030517578	20.899999618530273	19.558259963989258	7958800
93	2020-12-02	20.850000381469727	21.850000381469727	20.770000457763672	21.649999618530273	20.260114669799805	9128700
94	2020-12-03	21.59000015258789	22.0	21.3700008392334	21.559999465942383	20.17588996887207	12486000
95	2020-12-04	21.84000015258789	22.549999237060547	21.780000686645508	22.489999771118164	21.046186447143555	11615400
96	2020-12-07	22.299999237060547	22.450000762939453	21.459999084472656	21.600000381469727	20.213321685791016	11536600
97	2020-12-08	21.40999984741211	22.350000381469727	21.40999984741211	22.100000381469727	20.681224822998047	11912900
98	2020-12-09	22.399999618530273	22.850000381469727	22.25	22.399999618530273	20.961965560913086	11935900
99	2020-12-10	21.90999984741211	22.200000762939453	21.75	22.0	20.961965560913086	11989300
100	2020-12-11	21.59000015258789	21.940000534057617	21.520000457763672	21.93000030517578	20.895265579223633	10224100
101	2020-12-14	22.1299991607666	22.190000534057617	21.219999313354492	21.510000228881836	20.49508285522461	19693000
102	2020-12-15	21.700000762939453	22.530000686645508	21.639999389648438	22.329999923706055	21.27639389038086	11672300
103	2020-12-16	22.299999237060547	22.309999465942383	21.729999542236328	21.75	20.723758697509766	6837000
104	2020-12-17	22.0	22.100000381469727	21.530000686645508	21.799999237060547	20.771398544311523	9335200
105	2020-12-18	21.799999237060547	21.81999969482422	21.020000457763672	21.18000030517578	20.180654525756836	16225000
106	2020-12-21	20.700000762939453	20.8799991607666	20.479999542236328	20.700000762939453	19.723302841186523	11493700
107	2020-12-22	20.84000015258789	21.0	20.610000610351562	20.610000610351562	19.637548446655273	8429600
108	2020-12-23	20.850000381469727	21.079999923706055	20.700000762939453	20.75	19.770944595336914	6606700
109	2020-12-24	20.799999237060547	20.829999923706055	20.540000915527344	20.739999771118164	19.761415481567383	2684800
110	2020-12-28	20.809999465942383	20.920000076293945	20.1299991607666	20.139999389648438	19.189725875854492	6105700
111	2020-12-29	20.309999465942383	20.360000610351562	19.920000076293945	20.079999923706055	19.13255500793457	6035800
112	2020-12-30	20.09000015258789	20.270000457763672	19.889999389648438	19.940000534057617	18.999162673950195	6792400
113	2020-12-31	19.920000076293945	20.110000610351562	19.850000381469727	20.049999237060547	19.103971481323242	6848600
114	2021-01-04	20.299999237060547	20.520000457763672	19.8700008392334	20.100000381469727	19.151613235473633	10902400
115	2021-01-05	20.270000457763672	21.15999984741211	20.239999771118164	20.709999084472656	19.73282814025879	9363900
116	2021-01-06	20.920000076293945	21.559999465942383	20.729999542236328	21.5	20.485553741455078	10285000
117	2021-01-07	21.68000030517578	21.700000762939453	21.270000457763672	21.540000915527344	20.523670196533203	8601600
118	2021-01-08	21.6200008392334	21.649999618530273	20.93000030517578	21.299999237060547	20.29499053955078	13048500
119	2021-01-11	20.899999618530273	21.700000762939453	20.790000915527344	21.510000228881836	20.49508285522461	5131900
120	2021-01-12	21.729999542236328	22.559999465942383	21.65999984741211	22.43000030517578	21.371675491333008	10469600
121	2021-01-13	22.3799991607666	22.520000457763672	22.059999465942383	22.239999771118164	21.19063949584961	7347400
122	2021-01-14	22.389999389648438	22.8799991607666	22.25	22.690000534057617	21.619407653808594	15296100
123	2021-01-15	22.530000686645508	22.56999969482422	22.049999237060547	22.5	21.438373565673828	10453400
124	2021-01-19	22.649999618530273	22.719999313354492	22.40999984741211	22.450000762939453	21.390731811523438	12455300
125	2021-01-20	22.540000915527344	22.639999389648438	22.010000228881836	22.43000030517578	21.371675491333008	8888300
126	2021-01-21	22.440000534057617	22.600000381469727	21.600000381469727	21.670000076293945	20.647533416748047	7693800
127	2021-01-22	21.309999465942383	21.709999084472656	21.110000610351562	21.600000381469727	20.580835342407227	9705900
128	2021-01-25	21.600000381469727	21.829999923706055	21.209999084472656	21.65999984741211	20.63800621032715	10399200
129	2021-01-26	21.8700008392334	22.170000076293945	21.190000534057617	21.440000534057617	20.428388595581055	7628100
130	2021-01-27	21.34000015258789	21.40999984741211	21.049999237060547	21.209999084472656	20.209238052368164	10041100
131	2021-01-28	21.34000015258789	21.65999984741211	21.229999542236328	21.459999084472656	20.44744300842285	9058500
132	2021-01-29	21.25	21.670000076293945	21.059999465942383	21.229999542236328	20.228294372558594	9268500
133	2021-02-01	21.43000030517578	21.549999237060547	21.079999923706055	21.290000915527344	20.285463333129883	7655200
134	2021-02-02	21.719999313354492	22.030000686645508	21.360000610351562	21.420000076293945	20.40932846069336	8737100
135	2021-02-03	21.469999313354492	22.079999923706055	21.469999313354492	21.920000076293945	20.885738372802734	5783100
136	2021-02-04	22.0	22.100000381469727	21.770000457763672	22.020000457763672	20.981019973754883	5773500
137	2021-02-05	22.25	22.329999923706055	21.969999313354492	22.09000015258789	21.047718048095703	6574000
138	2021-02-08	22.270000457763672	22.59000015258789	22.1299991607666	22.5	21.438373565673828	7582800
139	2021-02-09	22.469999313354492	22.540000915527344	22.049999237060547	22.260000228881836	21.20969581604004	6286400
140	2021-02-10	22.450000762939453	22.81999969482422	22.18000030517578	22.809999465942383	21.733745574951172	9794300
141	2021-02-11	22.829999923706055	22.93000030517578	22.1299991607666	22.280000686645508	21.2287540435791	10640800
142	2021-02-12	22.190000534057617	22.860000610351562	22.09000015258789	22.84000015258789	21.7623291015625	10700400
143	2021-02-16	23.100000381469727	23.299999237060547	22.8700008392334	22.90999984741211	21.82902717590332	7325800
144	2021-02-17	23.100000381469727	23.190000534057617	22.610000610351562	23.09000015258789	22.000534057617188	6177800
145	2021-02-18	23.020000457763672	23.020000457763672	22.229999542236328	22.260000228881836	21.20969581604004	10228400
146	2021-02-19	22.239999771118164	22.719999313354492	22.18000030517578	22.639999389648438	21.57176399230957	6130800
147	2021-02-22	22.799999237060547	23.190000534057617	22.729999542236328	22.90999984741211	21.82902717590332	7998700
148	2021-02-23	23.0	23.889999389648438	22.5	23.84000015258789	22.715147018432617	13979900
149	2021-02-24	23.84000015258789	24.079999923706055	23.600000381469727	23.90999984741211	22.781843185424805	11354700
150	2021-02-25	24.059999465942383	24.100000381469727	23.3700008392334	23.450000762939453	22.343547821044922	7961700
151	2021-02-26	23.229999542236328	23.34000015258789	22.5	22.84000015258789	21.7623291015625	10419000
152	2021-03-01	23.1200008392334	23.809999465942383	23.1200008392334	23.59000015258789	22.47694206237793	7913400
153	2021-03-02	23.579999923706055	23.950000762939453	23.540000915527344	23.719999313354492	22.600807189941406	6193800
154	2021-03-03	23.850000381469727	24.3700008392334	23.68000030517578	23.739999771118164	22.61986541748047	8137700
155	2021-03-04	24.030000686645508	24.6299991607666	23.780000686645508	24.110000610351562	22.972408294677734	8005200
156	2021-03-05	24.450000762939453	24.59000015258789	23.790000915527344	24.260000228881836	23.115327835083008	11503400
157	2021-03-08	24.31999969482422	24.690000534057617	23.760000228881836	24.1200008392334	22.981935501098633	11163200
158	2021-03-09	24.200000762939453	24.239999771118164	23.479999542236328	23.559999465942383	22.44835662841797	13657300
159	2021-03-10	23.770000457763672	24.5	23.6200008392334	24.399999618530273	23.248722076416016	12505500
160	2021-03-11	23.90999984741211	24.040000915527344	23.6200008392334	23.899999618530273	23.161502838134766	10179300
161	2021-03-12	23.989999771118164	24.0	23.6299991607666	23.93000030517578	23.190576553344727	8036900
162	2021-03-15	23.920000076293945	24.100000381469727	23.489999771118164	23.670000076293945	22.93861198425293	9864800
163	2021-03-16	23.399999618530273	23.549999237060547	23.059999465942383	23.219999313354492	22.50251579284668	8884700
164	2021-03-17	23.170000076293945	23.469999313354492	23.1200008392334	23.3799991607666	22.657569885253906	7009500
165	2021-03-18	23.299999237060547	23.540000915527344	22.719999313354492	22.760000228881836	22.05672836303711	9859700
166	2021-03-19	22.8799991607666	23.219999313354492	22.719999313354492	22.950000762939453	22.240859985351562	11920700
167	2021-03-22	22.889999389648438	23.15999984741211	22.770000457763672	22.989999771118164	22.27962303161621	8169500
168	2021-03-23	22.719999313354492	23.280000686645508	22.59000015258789	23.010000228881836	22.29900550842285	10829100
169	2021-03-24	23.219999313354492	23.68000030517578	23.110000610351562	23.489999771118164	22.76417350769043	11231200
170	2021-03-25	23.399999618530273	24.0	22.969999313354492	23.940000534057617	23.20026969909668	11257800
171	2021-03-26	24.1299991607666	24.579999923706055	23.989999771118164	24.559999465942383	23.801109313964844	9224700
172	2021-03-29	24.5	24.5	24.030000686645508	24.040000915527344	23.297178268432617	7723100
173	2021-03-30	23.84000015258789	23.969999313354492	23.510000228881836	23.68000030517578	22.94830322265625	9783200
174	2021-03-31	23.68000030517578	23.850000381469727	23.600000381469727	23.690000534057617	22.95799446105957	7789300
175	2021-04-01	23.700000762939453	23.90999984741211	23.450000762939453	23.899999618530273	23.161502838134766	6510900
176	2021-04-05	23.979999542236328	23.989999771118164	23.59000015258789	23.75	23.01613998413086	5919400
177	2021-04-06	23.790000915527344	24.049999237060547	23.709999084472656	23.770000457763672	23.035520553588867	5834000
178	2021-04-07	23.940000534057617	24.149999618530273	23.809999465942383	24.1200008392334	23.374706268310547	6119100
179	2021-04-08	23.75	23.90999984741211	23.520000457763672	23.68000030517578	22.94830322265625	6966200
180	2021-04-09	23.6200008392334	23.729999542236328	23.360000610351562	23.600000381469727	22.87077522277832	7007500
181	2021-04-12	23.709999084472656	23.829999923706055	23.399999618530273	23.450000762939453	22.72540855407715	4012400
182	2021-04-13	23.440000534057617	23.790000915527344	23.280000686645508	23.700000762939453	22.967683792114258	7022700
183	2021-04-14	23.829999923706055	24.030000686645508	23.579999923706055	23.649999618530273	22.919227600097656	7365600
184	2021-04-15	23.670000076293945	23.8799991607666	23.479999542236328	23.84000015258789	23.103357315063477	6771200
185	2021-04-16	23.969999313354492	23.979999542236328	23.59000015258789	23.6200008392334	22.89015769958496	5061800
186	2021-04-19	23.700000762939453	23.760000228881836	23.420000076293945	23.690000534057617	22.95799446105957	7243900
187	2021-04-20	23.729999542236328	23.729999542236328	23.229999542236328	23.450000762939453	22.72540855407715	6373900
188	2021-04-21	23.239999771118164	23.68000030517578	23.229999542236328	23.559999465942383	22.832008361816406	4871900
189	2021-04-22	23.600000381469727	23.65999984741211	23.209999084472656	23.239999771118164	22.521896362304688	7324300
190	2021-04-23	23.360000610351562	23.68000030517578	23.260000228881836	23.610000610351562	22.88046646118164	6690900
191	2021-04-26	23.729999542236328	24.0	23.6299991607666	23.969999313354492	23.229339599609375	7732000
192	2021-04-27	23.969999313354492	24.1299991607666	23.899999618530273	23.940000534057617	23.20026969909668	8468400
193	2021-04-28	24.09000015258789	24.530000686645508	24.020000457763672	24.43000030517578	23.675127029418945	7424600
194	2021-04-29	24.5	24.75	24.350000381469727	24.579999923706055	23.820491790771484	5355900
195	2021-04-30	24.399999618530273	24.780000686645508	24.309999465942383	24.360000610351562	23.607290267944336	6404400
196	2021-05-03	24.559999465942383	24.889999389648438	24.469999313354492	24.770000457763672	24.004621505737305	6534200
197	2021-05-04	24.84000015258789	25.329999923706055	24.479999542236328	24.579999923706055	23.820491790771484	12489100
198	2021-05-05	24.920000076293945	25.1299991607666	24.690000534057617	24.920000076293945	24.149986267089844	8266000
199	2021-05-06	25.030000686645508	25.040000915527344	24.6299991607666	24.969999313354492	24.198440551757812	8022400
200	2021-05-07	24.690000534057617	25.299999237060547	24.670000076293945	25.299999237060547	24.51824378967285	6432200
201	2021-05-10	25.489999771118164	25.709999084472656	25.350000381469727	25.540000915527344	24.750829696655273	7826300
202	2021-05-11	25.31999969482422	25.799999237060547	25.09000015258789	25.649999618530273	24.85742950439453	13758100
203	2021-05-12	25.68000030517578	25.90999984741211	25.229999542236328	25.280000686645508	24.498863220214844	12930600
204	2021-05-13	25.06999969482422	25.540000915527344	25.0	25.3799991607666	24.59577178955078	7489500
205	2021-05-14	25.579999923706055	25.940000534057617	25.579999923706055	25.8799991607666	25.080322265625	7795400
206	2021-05-17	25.989999771118164	26.540000915527344	25.8799991607666	26.530000686645508	25.71023941040039	8393300
207	2021-05-18	26.5	26.729999542236328	26.229999542236328	26.329999923706055	25.51641845703125	8564600
208	2021-05-19	25.979999542236328	26.190000534057617	25.6299991607666	26.030000686645508	25.225688934326172	6997700
209	2021-05-20	25.979999542236328	26.469999313354492	25.8700008392334	26.34000015258789	25.52610969543457	7218500
210	2021-05-21	26.489999771118164	26.68000030517578	26.34000015258789	26.389999389648438	25.57456398010254	5021400
211	2021-05-24	26.559999465942383	26.59000015258789	26.31999969482422	26.510000228881836	25.69085693359375	5356300
212	2021-05-25	26.530000686645508	26.559999465942383	25.899999618530273	25.940000534057617	25.138469696044922	10240300
213	2021-05-26	25.940000534057617	26.18000030517578	25.829999923706055	26.020000457763672	25.21599769592285	6713800
214	2021-05-27	26.06999969482422	26.329999923706055	26.059999465942383	26.299999237060547	25.48734474182129	8198700
215	2021-05-28	26.3700008392334	26.43000030517578	26.149999618530273	26.34000015258789	25.52610969543457	5670400
216	2021-06-01	26.719999313354492	27.0	26.6200008392334	26.889999389648438	26.059114456176758	8058000
217	2021-06-02	27.040000915527344	27.440000534057617	26.8799991607666	27.290000915527344	26.446754455566406	6025500
218	2021-06-03	27.219999313354492	27.809999465942383	27.100000381469727	27.6200008392334	26.766559600830078	9207800
219	2021-06-04	27.739999771118164	28.0	27.420000076293945	27.950000762939453	27.086362838745117	7807100
220	2021-06-07	27.860000610351562	28.350000381469727	27.860000610351562	28.229999542236328	27.357707977294922	7765300
221	2021-06-08	28.190000534057617	28.31999969482422	27.8799991607666	28.170000076293945	27.299562454223633	7260800
222	2021-06-09	28.170000076293945	28.309999465942383	28.06999969482422	28.1299991607666	27.260799407958984	8199700
223	2021-06-10	28.0	28.079999923706055	27.459999084472656	27.709999084472656	27.25096321105957	6808000
224	2021-06-11	27.690000534057617	27.899999618530273	27.639999389648438	27.790000915527344	27.329641342163086	7263400
225	2021-06-14	27.829999923706055	27.950000762939453	27.309999465942383	27.520000457763672	27.06411361694336	5690700
226	2021-06-15	27.729999542236328	27.889999389648438	27.479999542236328	27.75	27.290302276611328	5064200
227	2021-06-16	27.719999313354492	27.8799991607666	27.3799991607666	27.469999313354492	27.01494026184082	6889700
228	2021-06-17	27.459999084472656	27.530000686645508	26.489999771118164	26.93000030517578	26.48388671875	7706600
229	2021-06-18	26.459999084472656	26.850000381469727	26.049999237060547	26.059999465942383	25.628297805786133	12814300
230	2021-06-21	26.239999771118164	26.84000015258789	26.209999084472656	26.75	26.306867599487305	5160100
231	2021-06-22	26.68000030517578	26.829999923706055	26.3799991607666	26.729999542236328	26.287199020385742	6108400
232	2021-06-23	26.809999465942383	26.979999542236328	26.719999313354492	26.729999542236328	26.287199020385742	4742000
233	2021-06-24	26.729999542236328	26.829999923706055	26.56999969482422	26.770000457763672	26.3265380859375	5522000
234	2021-06-25	26.81999969482422	26.850000381469727	26.649999618530273	26.780000686645508	26.33637237548828	6228100
235	2021-06-28	26.780000686645508	26.809999465942383	26.059999465942383	26.239999771118164	25.805316925048828	6297500
236	2021-06-29	26.25	26.420000076293945	26.040000915527344	26.139999389648438	25.706972122192383	6842900
237	2021-06-30	26.239999771118164	26.59000015258789	26.1299991607666	26.549999237060547	26.110179901123047	8916200
238	2021-07-01	26.940000534057617	27.010000228881836	26.540000915527344	26.799999237060547	26.35603904724121	6158100
239	2021-07-02	26.68000030517578	26.979999542236328	26.530000686645508	26.940000534057617	26.49372100830078	6366500
240	2021-07-06	26.940000534057617	26.959999084472656	26.190000534057617	26.420000076293945	25.98233413696289	6681900
241	2021-07-07	26.350000381469727	26.600000381469727	26.110000610351562	26.280000686645508	25.844654083251953	6011000
242	2021-07-08	26.030000686645508	26.450000762939453	25.899999618530273	26.239999771118164	25.805316925048828	6653700
243	2021-07-09	26.450000762939453	26.719999313354492	26.25	26.700000762939453	26.2576961517334	6406300
244	2021-07-12	26.59000015258789	26.700000762939453	26.309999465942383	26.5	26.061010360717773	4374200
245	2021-07-13	26.43000030517578	26.530000686645508	26.18000030517578	26.200000762939453	25.765979766845703	5167100
246	2021-07-14	26.219999313354492	26.3799991607666	25.530000686645508	25.600000381469727	25.175918579101562	6407900
247	2021-07-15	25.420000076293945	25.81999969482422	25.3799991607666	25.559999465942383	25.136581420898438	6254400
248	2021-07-16	25.719999313354492	25.760000228881836	25.209999084472656	25.280000686645508	24.86121940612793	5134200
249	2021-07-19	24.75	24.950000762939453	24.350000381469727	24.719999313354492	24.310495376586914	9980300
250	2021-07-20	24.84000015258789	25.229999542236328	24.670000076293945	25.030000686645508	24.6153621673584	8503300
251	2021-07-21	25.31999969482422	25.549999237060547	25.209999084472656	25.280000686645508	24.86121940612793	6576000
252	2021-07-22	25.260000228881836	25.40999984741211	25.0	25.260000228881836	24.841550827026367	4817800
253	2021-07-23	25.209999084472656	25.260000228881836	24.889999389648438	25.149999618530273	24.733373641967773	5224300
254	2021-07-26	25.25	25.709999084472656	25.15999984741211	25.59000015258789	25.16608428955078	6158600
255	2021-07-27	25.3700008392334	25.399999618530273	25.100000381469727	25.270000457763672	24.85138511657715	5859400
256	2021-07-28	25.299999237060547	25.479999542236328	24.8700008392334	25.299999237060547	24.880887985229492	6173800
257	2021-07-29	25.5	25.59000015258789	25.270000457763672	25.450000762939453	25.028404235839844	4885800
258	2021-07-30	25.43000030517578	25.559999465942383	24.979999542236328	25.049999237060547	24.635028839111328	11042400
259	2021-08-02	25.049999237060547	25.530000686645508	24.84000015258789	24.940000534057617	24.526851654052734	7714500
260	2021-08-03	24.809999465942383	25.139999389648438	24.239999771118164	25.1200008392334	24.70387077331543	9148600
261	2021-08-04	24.809999465942383	25.31999969482422	24.610000610351562	24.889999389648438	24.477680206298828	7579800
262	2021-08-05	24.950000762939453	25.209999084472656	24.93000030517578	25.079999923706055	24.664531707763672	5389600
263	2021-08-06	25.190000534057617	25.309999465942383	24.959999084472656	25.059999465942383	24.64486312866211	4392300
264	2021-08-09	24.860000610351562	25.079999923706055	24.739999771118164	24.760000228881836	24.349834442138672	4380100
265	2021-08-10	24.850000381469727	25.049999237060547	24.790000915527344	24.979999542236328	24.56618881225586	4354300
266	2021-08-11	25.0	25.149999618530273	24.780000686645508	24.979999542236328	24.56618881225586	4862100
267	2021-08-12	24.979999542236328	25.149999618530273	24.860000610351562	25.0	24.585857391357422	3501200
268	2021-08-13	24.950000762939453	25.110000610351562	24.780000686645508	24.829999923706055	24.41867446899414	3476400
269	2021-08-16	24.649999618530273	24.920000076293945	24.520000457763672	24.610000610351562	24.202320098876953	6424000
270	2021-08-17	24.40999984741211	24.739999771118164	24.190000534057617	24.479999542236328	24.074472427368164	4758100
271	2021-08-18	24.40999984741211	24.469999313354492	24.020000457763672	24.040000915527344	23.641761779785156	7219500
272	2021-08-19	23.799999237060547	23.950000762939453	23.530000686645508	23.889999389648438	23.494245529174805	10351600
273	2021-08-20	23.770000457763672	24.139999389648438	23.68000030517578	24.040000915527344	23.641761779785156	6514200
274	2021-08-23	24.440000534057617	24.579999923706055	24.280000686645508	24.5	24.094141006469727	6017600
275	2021-08-24	24.68000030517578	24.709999084472656	24.450000762939453	24.639999389648438	24.231821060180664	6019400
276	2021-08-25	24.649999618530273	24.81999969482422	24.399999618530273	24.59000015258789	24.182649612426758	5497500
277	2021-08-26	24.489999771118164	24.559999465942383	24.139999389648438	24.149999618530273	23.74993896484375	6885500
278	2021-08-27	24.299999237060547	24.84000015258789	24.290000915527344	24.610000610351562	24.202320098876953	8325500
279	2021-08-30	24.670000076293945	24.8799991607666	24.549999237060547	24.559999465942383	24.153146743774414	5092600
280	2021-08-31	24.5	24.84000015258789	24.440000534057617	24.690000534057617	24.280994415283203	12842400
281	2021-09-01	24.690000534057617	24.770000457763672	24.530000686645508	24.649999618530273	24.241655349731445	6823900
282	2021-09-02	24.770000457763672	25.170000076293945	24.770000457763672	25.110000610351562	24.69403648376465	7834700
283	2021-09-03	25.040000915527344	25.139999389648438	24.799999237060547	24.969999313354492	24.556354522705078	6012000
284	2021-09-07	24.860000610351562	24.959999084472656	24.520000457763672	24.6200008392334	24.212154388427734	9528700
285	2021-09-08	24.920000076293945	25.18000030517578	24.670000076293945	24.75	24.34000015258789	11157900
286	2021-09-09	24.09000015258789	24.440000534057617	23.979999542236328	24.139999389648438	24.139999389648438	10767600
287	2021-09-10	24.34000015258789	24.440000534057617	24.100000381469727	24.280000686645508	24.280000686645508	6503200
288	2021-09-13	24.510000228881836	24.950000762939453	24.510000228881836	24.809999465942383	24.809999465942383	8858100
289	2021-09-14	24.93000030517578	25.030000686645508	24.68000030517578	24.75	24.75	7916000
290	2021-09-15	24.989999771118164	25.809999465942383	24.959999084472656	25.799999237060547	25.799999237060547	13461000
291	2021-09-16	25.799999237060547	25.81999969482422	25.399999618530273	25.40999984741211	25.40999984741211	9267100
292	2021-09-17	25.329999923706055	25.6299991607666	25.239999771118164	25.280000686645508	25.280000686645508	15800700
293	2021-09-20	24.90999984741211	25.049999237060547	24.6200008392334	24.969999313354492	24.969999313354492	12340300
294	2021-09-21	25.219999313354492	25.260000228881836	24.690000534057617	24.709999084472656	24.709999084472656	7820500
295	2021-09-22	24.899999618530273	25.239999771118164	24.899999618530273	25.030000686645508	25.030000686645508	5552200
296	2021-09-23	25.049999237060547	25.610000610351562	25.040000915527344	25.469999313354492	25.469999313354492	5306900
297	2021-09-24	25.40999984741211	25.59000015258789	25.329999923706055	25.399999618530273	25.399999618530273	5090700
298	2021-09-27	25.760000228881836	26.1200008392334	25.739999771118164	26.040000915527344	26.040000915527344	8818900
299	2021-09-28	26.34000015258789	26.610000610351562	25.950000762939453	26.079999923706055	26.079999923706055	10531300
300	2021-09-29	26.110000610351562	26.40999984741211	25.889999389648438	26.270000457763672	26.270000457763672	7010900
301	2021-09-30	26.40999984741211	26.40999984741211	25.889999389648438	25.940000534057617	25.940000534057617	11118200
302	2021-10-01	26.030000686645508	26.489999771118164	25.889999389648438	26.399999618530273	26.399999618530273	5015600
303	2021-10-04	26.760000228881836	27.979999542236328	26.639999389648438	27.34000015258789	27.34000015258789	18168800
304	2021-10-05	27.719999313354492	27.719999313354492	27.09000015258789	27.280000686645508	27.280000686645508	12639000
305	2021-10-06	27.049999237060547	27.209999084472656	26.770000457763672	27.059999465942383	27.059999465942383	9209600
306	2021-10-07	27.1200008392334	27.719999313354492	27.030000686645508	27.639999389648438	27.639999389648438	10614600
307	2021-10-08	27.920000076293945	28.350000381469727	27.809999465942383	28.31999969482422	28.31999969482422	8617200
308	2021-10-11	28.799999237060547	29.020000457763672	28.540000915527344	28.6299991607666	28.6299991607666	13623700
309	2021-10-12	28.540000915527344	29.020000457763672	28.450000762939453	28.93000030517578	28.93000030517578	10309100
310	2021-10-13	28.700000762939453	29.010000228881836	28.600000381469727	28.93000030517578	28.93000030517578	7151600
311	2021-10-14	29.31999969482422	29.459999084472656	29.139999389648438	29.3700008392334	29.3700008392334	6499500
312	2021-10-15	29.610000610351562	29.75	29.43000030517578	29.549999237060547	29.549999237060547	9714000
313	2021-10-18	29.739999771118164	29.889999389648438	29.219999313354492	29.290000915527344	29.290000915527344	11909200
314	2021-10-19	29.149999618530273	29.200000762939453	28.899999618530273	29.0	29.0	7529300
315	2021-10-20	28.959999084472656	29.18000030517578	28.8700008392334	29.15999984741211	29.15999984741211	6224800
316	2021-10-21	29.059999465942383	29.110000610351562	28.360000610351562	28.520000457763672	28.520000457763672	11107000
317	2021-10-22	28.549999237060547	28.809999465942383	28.3799991607666	28.649999618530273	28.649999618530273	10540300
318	2021-10-25	28.790000915527344	28.860000610351562	28.59000015258789	28.799999237060547	28.799999237060547	8081000
319	2021-10-26	28.809999465942383	28.989999771118164	28.56999969482422	28.59000015258789	28.59000015258789	5873100
320	2021-10-27	28.510000228881836	28.700000762939453	28.229999542236328	28.299999237060547	28.299999237060547	7602900
321	2021-10-28	28.149999618530273	28.469999313354492	28.1299991607666	28.420000076293945	28.420000076293945	4886200
322	2021-10-29	28.3700008392334	28.420000076293945	27.940000534057617	28.09000015258789	28.09000015258789	6447400
323	2021-11-01	28.31999969482422	28.579999923706055	28.209999084472656	28.540000915527344	28.540000915527344	5903200
324	2021-11-02	28.600000381469727	28.93000030517578	28.290000915527344	28.389999389648438	28.389999389648438	7510200
325	2021-11-03	28.149999618530273	28.489999771118164	28.079999923706055	28.299999237060547	28.299999237060547	5980300
326	2021-11-04	28.520000457763672	28.559999465942383	28.0	28.280000686645508	28.280000686645508	6537900
327	2021-11-05	28.59000015258789	28.600000381469727	28.260000228881836	28.559999465942383	28.559999465942383	5431300
328	2021-11-08	28.719999313354492	28.719999313354492	28.3799991607666	28.479999542236328	28.479999542236328	4181600
329	2021-11-09	28.440000534057617	28.59000015258789	28.149999618530273	28.530000686645508	28.530000686645508	5467600
330	2021-11-10	28.479999542236328	28.690000534057617	28.010000228881836	28.149999618530273	28.149999618530273	6720500
331	2021-11-11	28.239999771118164	29.0	28.149999618530273	28.889999389648438	28.889999389648438	10805800
332	2021-11-12	28.739999771118164	28.959999084472656	28.6200008392334	28.639999389648438	28.639999389648438	7553200
333	2021-11-15	28.639999389648438	28.81999969482422	28.399999618530273	28.610000610351562	28.610000610351562	5145200
334	2021-11-16	28.709999084472656	28.709999084472656	28.1299991607666	28.219999313354492	28.219999313354492	5587600
335	2021-11-17	28.149999618530273	28.719999313354492	28.139999389648438	28.209999084472656	28.209999084472656	7147600
336	2021-11-18	28.239999771118164	28.399999618530273	27.920000076293945	27.969999313354492	27.969999313354492	4909800
337	2021-11-19	27.649999618530273	27.780000686645508	27.3700008392334	27.420000076293945	27.420000076293945	7006800
338	2021-11-22	27.399999618530273	27.979999542236328	27.34000015258789	27.600000381469727	27.600000381469727	6393900
339	2021-11-23	27.899999618530273	28.219999313354492	27.729999542236328	28.079999923706055	28.079999923706055	6450000
340	2021-11-24	27.979999542236328	28.579999923706055	27.969999313354492	28.549999237060547	28.549999237060547	5738300
341	2021-11-26	27.520000457763672	28.420000076293945	27.520000457763672	28.239999771118164	28.239999771118164	5522300
342	2021-11-29	28.579999923706055	28.65999984741211	28.010000228881836	28.010000228881836	28.010000228881836	8074800
343	2021-11-30	27.6299991607666	27.729999542236328	26.729999542236328	26.790000915527344	26.790000915527344	15416900
344	2021-12-01	27.309999465942383	27.780000686645508	26.6299991607666	26.639999389648438	26.639999389648438	10227200
345	2021-12-02	26.729999542236328	27.350000381469727	26.540000915527344	27.25	27.25	7697700
346	2021-12-03	27.479999542236328	27.639999389648438	26.889999389648438	27.110000610351562	27.110000610351562	6904200