Volt/voltron/data/WRB.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	64.75	64.81999969482422	63.7400016784668	63.959999084472656	62.14976501464844	690900.0
3	2020-07-27	63.68000030517578	64.0	62.5	62.869998931884766	61.09061813354492	716400.0
4	2020-07-28	62.619998931884766	63.0099983215332	62.029998779296875	62.20000076293945	60.439579010009766	591000.0
5	2020-07-29	62.099998474121094	63.40999984741211	61.9900016784668	63.400001525878906	61.60561752319336	557400.0
6	2020-07-30	62.119998931884766	62.79999923706055	61.5099983215332	62.29999923706055	60.53675079345703	483900.0
7	2020-07-31	61.97999954223633	62.18000030517578	60.7599983215332	61.75	60.002315521240234	661100.0
8	2020-08-03	61.88999938964844	62.529998779296875	61.41999816894531	62.13999938964844	60.38127517700195	503700.0
9	2020-08-04	61.9900016784668	62.060001373291016	61.0099983215332	61.20000076293945	59.46788024902344	504600.0
10	2020-08-05	61.790000915527344	62.47999954223633	61.65999984741211	61.939998626708984	60.18693923950195	573400.0
11	2020-08-06	61.72999954223633	62.34000015258789	61.61000061035156	62.189998626708984	60.429866790771484	638500.0
12	2020-08-07	61.81999969482422	63.95000076293945	61.7599983215332	63.88999938964844	62.08174514770508	531400.0
13	2020-08-10	64.08999633789062	64.91000366210938	63.43000030517578	64.37999725341797	62.55787658691406	583800.0
14	2020-08-11	65.33000183105469	65.95999908447266	63.38999938964844	63.56999969482422	61.77080154418945	913700.0
15	2020-08-12	64.5	64.5	63.08000183105469	63.08000183105469	61.294681549072266	510700.0
16	2020-08-13	62.439998626708984	63.130001068115234	61.880001068115234	62.849998474121094	61.0711784362793	450100.0
17	2020-08-14	62.45000076293945	63.09000015258789	62.06999969482422	62.279998779296875	60.51731491088867	524300.0
18	2020-08-17	61.959999084472656	62.040000915527344	60.4900016784668	60.90999984741211	59.18608856201172	651300.0
19	2020-08-18	61.15999984741211	61.810001373291016	61.119998931884766	61.2599983215332	59.52618408203125	548400.0
20	2020-08-19	61.43000030517578	61.66999816894531	60.43000030517578	60.630001068115234	58.91402053833008	568000.0
21	2020-08-20	59.95000076293945	60.77000045776367	59.790000915527344	60.15999984741211	58.45732116699219	514700.0
22	2020-08-21	60.13999938964844	60.79999923706055	59.970001220703125	60.18000030517578	58.47675323486328	474000.0
23	2020-08-24	60.41999816894531	61.630001068115234	60.380001068115234	61.61000061035156	59.86627960205078	450500.0
24	2020-08-25	62.150001525878906	62.2599983215332	61.31999969482422	61.599998474121094	59.85655975341797	567800.0
25	2020-08-26	61.470001220703125	62.04999923706055	60.790000915527344	61.540000915527344	59.79825973510742	616100.0
26	2020-08-27	61.77000045776367	63.66999816894531	61.77000045776367	63.22999954223633	61.4404296875	859800.0
27	2020-08-28	63.72999954223633	63.72999954223633	62.380001068115234	63.0	61.21693801879883	559300.0
28	2020-08-31	62.79999923706055	62.9900016784668	61.63999938964844	62.04999923706055	60.293827056884766	886200.0
29	2020-09-01	61.59000015258789	62.66999816894531	61.56999969482422	62.630001068115234	60.85740661621094	476400.0
30	2020-09-02	62.72999954223633	63.95000076293945	62.25	63.65999984741211	61.85826110839844	455800.0
31	2020-09-03	64.20999908447266	65.4000015258789	62.45000076293945	62.97999954223633	61.197505950927734	980700.0
32	2020-09-04	64.11000061035156	64.62999725341797	62.38999938964844	62.939998626708984	61.158634185791016	685200.0
33	2020-09-08	62.349998474121094	62.93000030517578	61.41999816894531	62.310001373291016	60.546470642089844	861000.0
34	2020-09-09	62.970001220703125	64.1500015258789	62.689998626708984	63.529998779296875	61.731937408447266	731200.0
35	2020-09-10	63.619998931884766	63.83000183105469	62.25	62.369998931884766	60.60476303100586	600000.0
36	2020-09-11	62.619998931884766	63.279998779296875	62.27000045776367	62.880001068115234	61.100337982177734	445900.0
37	2020-09-14	63.11000061035156	64.31999969482422	62.83000183105469	63.849998474121094	62.1615104675293	631700.0
38	2020-09-15	64.1500015258789	64.41999816894531	63.18000030517578	63.34000015258789	61.66499710083008	455700.0
39	2020-09-16	63.470001220703125	64.75	63.470001220703125	64.05000305175781	62.35622787475586	548700.0
40	2020-09-17	63.779998779296875	64.01000213623047	62.86000061035156	63.59000015258789	61.90838623046875	867300.0
41	2020-09-18	63.31999969482422	64.30000305175781	62.54999923706055	62.650001525878906	60.993247985839844	1318800.0
42	2020-09-21	61.43000030517578	61.79999923706055	59.689998626708984	61.13999938964844	59.52317428588867	1222300.0
43	2020-09-22	61.040000915527344	62.150001525878906	60.90999984741211	61.439998626708984	59.815242767333984	648900.0
44	2020-09-23	61.650001525878906	61.91999816894531	59.54999923706055	59.560001373291016	57.98495864868164	662700.0
45	2020-09-24	59.72999954223633	60.91999816894531	58.84000015258789	59.81999969482422	58.23808288574219	557600.0
46	2020-09-25	59.22999954223633	60.65999984741211	59.22999954223633	60.560001373291016	58.958518981933594	506200.0
47	2020-09-28	61.630001068115234	62.290000915527344	61.34000015258789	61.619998931884766	59.990482330322266	647600.0
48	2020-09-29	61.439998626708984	61.7599983215332	60.119998931884766	60.970001220703125	59.35767364501953	668800.0
49	2020-09-30	61.36000061035156	61.91999816894531	60.619998931884766	61.150001525878906	59.53291702270508	858800.0
50	2020-10-01	61.279998779296875	61.56999969482422	60.16999816894531	60.790000915527344	59.182430267333984	511500.0
51	2020-10-02	59.90999984741211	61.70000076293945	59.90999984741211	61.27000045776367	59.64973831176758	373800.0
52	2020-10-05	61.93000030517578	62.310001373291016	61.65999984741211	62.040000915527344	60.399375915527344	434500.0
53	2020-10-06	62.34000015258789	62.689998626708984	61.2400016784668	61.540000915527344	59.91259765625	540500.0
54	2020-10-07	61.900001525878906	62.470001220703125	61.209999084472656	61.810001373291016	60.17546081542969	460700.0
55	2020-10-08	62.15999984741211	63.220001220703125	61.90999984741211	63.18000030517578	61.50922775268555	344800.0
56	2020-10-09	63.61000061035156	63.95000076293945	63.0	63.02000045776367	61.35346221923828	660000.0
57	2020-10-12	63.099998474121094	64.55999755859375	62.7400016784668	64.41999816894531	62.7164421081543	395300.0
58	2020-10-13	63.81999969482422	64.22000122070312	62.099998474121094	62.33000183105469	60.68171310424805	414200.0
59	2020-10-14	62.25	63.11000061035156	61.70000076293945	61.709999084472656	60.07809829711914	429700.0
60	2020-10-15	61.08000183105469	62.310001373291016	60.70000076293945	62.060001373291016	60.41884994506836	669600.0
61	2020-10-16	62.16999816894531	62.84000015258789	61.810001373291016	62.04999923706055	60.40911102294922	643600.0
62	2020-10-19	62.290000915527344	63.09000015258789	61.060001373291016	61.209999084472656	59.59132766723633	648100.0
63	2020-10-20	61.869998931884766	63.65999984741211	61.790000915527344	63.220001220703125	61.54817199707031	905200.0
64	2020-10-21	63.47999954223633	65.87999725341797	63.47999954223633	65.11000061035156	63.3881950378418	1253500.0
65	2020-10-22	65.08000183105469	66.31999969482422	64.62999725341797	66.01000213623047	64.26439666748047	864200.0
66	2020-10-23	66.2300033569336	66.54000091552734	65.05999755859375	65.72000122070312	63.9820556640625	543600.0
67	2020-10-26	65.0	65.05999755859375	63.400001525878906	63.79999923706055	62.11283493041992	637100.0
68	2020-10-27	63.79999923706055	63.88999938964844	61.400001525878906	61.439998626708984	59.815242767333984	672600.0
69	2020-10-28	60.540000915527344	61.849998474121094	60.540000915527344	60.72999954223633	59.124019622802734	796100.0
70	2020-10-29	60.540000915527344	62.09000015258789	59.900001525878906	61.040000915527344	59.425819396972656	960400.0
71	2020-10-30	60.83000183105469	61.56999969482422	59.61000061035156	60.119998931884766	58.530147552490234	980500.0
72	2020-11-02	61.279998779296875	62.099998474121094	60.7400016784668	62.0	60.36043167114258	978500.0
73	2020-11-03	63.130001068115234	64.0	62.900001525878906	63.540000915527344	61.859710693359375	842000.0
74	2020-11-04	62.400001525878906	64.18000030517578	61.9900016784668	62.36000061035156	60.71091079711914	1099400.0
75	2020-11-05	62.630001068115234	64.05000305175781	62.5099983215332	62.900001525878906	61.23663330078125	640700.0
76	2020-11-06	63.290000915527344	63.54999923706055	61.9900016784668	62.08000183105469	60.43832778930664	670700.0
77	2020-11-09	66.52999877929688	69.88999938964844	66.51000213623047	69.22000122070312	67.3895034790039	1406700.0
78	2020-11-10	69.5	70.95999908447266	69.06999969482422	70.58999633789062	68.7232666015625	1011300.0
79	2020-11-11	70.83000183105469	70.83000183105469	69.33999633789062	69.94999694824219	68.10018920898438	738100.0
80	2020-11-12	69.08000183105469	69.26000213623047	67.62999725341797	68.22000122070312	66.41595458984375	469000.0
81	2020-11-13	68.70999908447266	69.4000015258789	68.25	68.87000274658203	67.04875946044922	467000.0
82	2020-11-16	70.62000274658203	70.77999877929688	69.54000091552734	70.4800033569336	68.6161880493164	502800.0
83	2020-11-17	69.66999816894531	70.25	68.95999908447266	70.11000061035156	68.25596618652344	533000.0
84	2020-11-18	70.33000183105469	70.6500015258789	68.9000015258789	68.91000366210938	67.08770751953125	607000.0
85	2020-11-19	68.29000091552734	68.29000091552734	66.12000274658203	66.86000061035156	65.0919189453125	1669000.0
86	2020-11-20	66.62000274658203	67.30999755859375	64.79000091552734	65.4800033569336	63.74840545654297	1274800.0
87	2020-11-23	66.12999725341797	66.19000244140625	64.45999908447266	65.22000122070312	63.49528121948242	1353300.0
88	2020-11-24	66.33999633789062	67.23999786376953	65.51000213623047	65.83999633789062	64.09888458251953	1129100.0
89	2020-11-25	65.25	65.41000366210938	64.0	64.95999908447266	63.242156982421875	1765500.0
90	2020-11-27	64.8499984741211	65.1500015258789	63.95000076293945	64.41000366210938	62.706703186035156	1001400.0
91	2020-11-30	64.0	65.16000366210938	63.119998931884766	65.12999725341797	63.40765380859375	10657200.0
92	2020-12-01	66.43000030517578	68.04000091552734	66.0	67.54000091552734	65.7539291381836	1521000.0
93	2020-12-02	67.16000366210938	67.76000213623047	66.0999984741211	67.27999877929688	65.50080871582031	957800.0
94	2020-12-03	67.27999877929688	67.80999755859375	66.48999786376953	66.94999694824219	65.17952728271484	1201900.0
95	2020-12-04	67.31999969482422	67.66999816894531	66.77999877929688	67.58999633789062	65.80259704589844	565600.0
96	2020-12-07	66.83000183105469	67.23999786376953	65.05999755859375	65.20999908447266	63.48554229736328	639400.0
97	2020-12-08	64.7300033569336	65.72000122070312	64.72000122070312	65.11000061035156	63.3881950378418	448100.0
98	2020-12-09	65.18000030517578	65.63999938964844	64.33999633789062	65.06999969482422	63.34925079345703	820700.0
99	2020-12-10	64.69999694824219	65.5	64.5	64.83999633789062	63.12532424926758	693100.0
100	2020-12-11	64.5	65.66000366210938	64.38999938964844	64.79000091552734	63.076656341552734	742500.0
101	2020-12-14	65.43000030517578	65.63999938964844	64.08000183105469	64.11000061035156	62.53044891357422	912000.0
102	2020-12-15	64.55999755859375	65.9800033569336	64.22000122070312	65.7699966430664	64.14955139160156	510700.0
103	2020-12-16	66.0	66.43000030517578	65.55000305175781	66.04000091552734	64.41290283203125	522100.0
104	2020-12-17	66.31999969482422	66.83000183105469	65.87000274658203	66.73999786376953	65.09565734863281	728200.0
105	2020-12-18	66.81999969482422	67.26000213623047	65.73999786376953	66.27999877929688	64.64698791503906	1384500.0
106	2020-12-21	66.23999786376953	66.47000122070312	64.4000015258789	65.44999694824219	63.83743667602539	637300.0
107	2020-12-22	65.25	65.79000091552734	65.08000183105469	65.37999725341797	63.769161224365234	492100.0
108	2020-12-23	65.87000274658203	66.66000366210938	65.83000183105469	65.9800033569336	64.35438537597656	457200.0
109	2020-12-24	66.1500015258789	66.29000091552734	65.16999816894531	66.0999984741211	64.47142028808594	149500.0
110	2020-12-28	66.37999725341797	66.58000183105469	65.87999725341797	66.08999633789062	64.46166229248047	539300.0
111	2020-12-29	66.44000244140625	66.48999786376953	65.41999816894531	65.7300033569336	64.11053466796875	398000.0
112	2020-12-30	65.9000015258789	66.69999694824219	65.9000015258789	66.0999984741211	64.47142028808594	365700.0
113	2020-12-31	66.2300033569336	66.55000305175781	65.58000183105469	66.41999816894531	64.78353118896484	749400.0
114	2021-01-04	66.51000213623047	66.66999816894531	64.73999786376953	64.94000244140625	63.340003967285156	969400.0
115	2021-01-05	64.9800033569336	65.41000366210938	63.959999084472656	64.37999725341797	62.79379653930664	637600.0
116	2021-01-06	65.41999816894531	67.08999633789062	65.16000366210938	66.58999633789062	64.9493408203125	1619200.0
117	2021-01-07	66.94000244140625	67.08000183105469	65.55999755859375	66.01000213623047	64.38363647460938	1013700.0
118	2021-01-08	67.04000091552734	67.23999786376953	65.43000030517578	66.36000061035156	64.72501373291016	2421800.0
119	2021-01-11	66.26000213623047	66.94999694824219	66.01000213623047	66.37000274658203	64.73477172851562	912700.0
120	2021-01-12	66.41999816894531	67.69999694824219	66.29000091552734	67.25	65.59309387207031	1067100.0
121	2021-01-13	67.16000366210938	67.91999816894531	66.43000030517578	66.55999755859375	64.92008209228516	1149600.0
122	2021-01-14	66.68000030517578	66.79000091552734	65.61000061035156	66.01000213623047	64.38363647460938	502800.0
123	2021-01-15	65.66999816894531	66.4000015258789	65.04000091552734	66.13999938964844	64.51044464111328	579900.0
124	2021-01-19	66.44000244140625	66.54000091552734	65.62000274658203	65.62000274658203	64.00325012207031	691200.0
125	2021-01-20	65.38999938964844	66.8499984741211	65.05000305175781	66.66000366210938	65.01761627197266	613400.0
126	2021-01-21	66.5	67.4000015258789	66.38999938964844	66.58999633789062	64.9493408203125	986900.0
127	2021-01-22	65.86000061035156	66.18000030517578	64.95999908447266	65.87999725341797	64.2568359375	552500.0
128	2021-01-25	65.18000030517578	66.5999984741211	65.05000305175781	66.05999755859375	64.43240356445312	935600.0
129	2021-01-26	66.19999694824219	66.43000030517578	64.94999694824219	64.94999694824219	63.34975051879883	781800.0
130	2021-01-27	64.3499984741211	65.33000183105469	61.4900016784668	61.63999938964844	60.121307373046875	1991300.0
131	2021-01-28	62.06999969482422	63.70000076293945	62.02000045776367	63.2599983215332	61.70139694213867	871100.0
132	2021-01-29	62.77000045776367	63.150001525878906	61.720001220703125	62.13999938964844	60.608985900878906	826000.0
133	2021-02-01	62.5099983215332	63.5099983215332	62.439998626708984	62.900001525878906	61.35026168823242	931000.0
134	2021-02-02	63.400001525878906	64.5	63.33000183105469	63.95000076293945	62.374393463134766	443700.0
135	2021-02-03	63.9900016784668	64.4800033569336	63.09000015258789	63.599998474121094	62.03301239013672	692200.0
136	2021-02-04	63.79999923706055	65.1500015258789	63.79999923706055	64.98999786376953	63.388763427734375	480900.0
137	2021-02-05	65.36000061035156	65.95999908447266	65.1500015258789	65.75	64.13004302978516	1028200.0
138	2021-02-08	65.94000244140625	66.30000305175781	65.69999694824219	66.11000061035156	64.4811782836914	753900.0
139	2021-02-09	66.16000366210938	67.55999755859375	66.16000366210938	67.25	65.59309387207031	489300.0
140	2021-02-10	67.25	67.97000122070312	66.87999725341797	67.55000305175781	65.88569641113281	857900.0
141	2021-02-11	67.56999969482422	68.6500015258789	67.56999969482422	68.55999755859375	66.87081146240234	744100.0
142	2021-02-12	68.5	69.0999984741211	67.19999694824219	67.87999725341797	66.20756530761719	631300.0
143	2021-02-16	68.23999786376953	68.37999725341797	67.25	68.01000213623047	66.33435821533203	601600.0
144	2021-02-17	67.69999694824219	68.36000061035156	67.5999984741211	67.87999725341797	66.20756530761719	592900.0
145	2021-02-18	67.51000213623047	67.80000305175781	66.51000213623047	67.12000274658203	65.46629333496094	909500.0
146	2021-02-19	67.3499984741211	68.33000183105469	67.13999938964844	67.87999725341797	66.20756530761719	723400.0
147	2021-02-22	67.87999725341797	68.26000213623047	67.37999725341797	68.19000244140625	66.50992584228516	870400.0
148	2021-02-23	68.77999877929688	69.58999633789062	68.38999938964844	69.12999725341797	67.42676544189453	646600.0
149	2021-02-24	70.5199966430664	72.25	70.16999816894531	71.26000213623047	69.50428771972656	1084700.0
150	2021-02-25	71.61000061035156	71.94000244140625	69.7699966430664	69.77999877929688	68.06075286865234	572300.0
151	2021-02-26	69.72000122070312	70.3499984741211	69.18000030517578	69.33000183105469	67.62184143066406	1208500.0
152	2021-03-01	70.33000183105469	70.87999725341797	70.02999877929688	70.12999725341797	68.4021224975586	781900.0
153	2021-03-02	69.91000366210938	71.25	69.91000366210938	70.4800033569336	68.7435073852539	654800.0
154	2021-03-03	70.5199966430664	72.4000015258789	70.29000091552734	71.48999786376953	69.72862243652344	713400.0
155	2021-03-04	71.31999969482422	72.08999633789062	70.08999633789062	70.68000030517578	68.93858337402344	595300.0
156	2021-03-05	71.5999984741211	73.16000366210938	70.62999725341797	72.95999908447266	71.16240692138672	667100.0
157	2021-03-08	73.45999908447266	75.7300033569336	73.06999969482422	74.68000030517578	72.84002685546875	485000.0
158	2021-03-09	73.81999969482422	75.08000183105469	72.47000122070312	74.13999938964844	72.42972564697266	994500.0
159	2021-03-10	73.87000274658203	76.3499984741211	73.87000274658203	76.0	74.24681854248047	873900.0
160	2021-03-11	75.37000274658203	76.68000030517578	74.80999755859375	76.0	74.24681854248047	1346600.0
161	2021-03-12	77.06999969482422	77.30999755859375	76.04000091552734	76.5999984741211	74.83296966552734	808800.0
162	2021-03-15	76.54000091552734	77.25	76.08000183105469	77.08000183105469	75.30189514160156	1014300.0
163	2021-03-16	76.23999786376953	76.63999938964844	75.52999877929688	76.20999908447266	74.45196533203125	596500.0
164	2021-03-17	76.73999786376953	76.87999725341797	75.58000183105469	76.02999877929688	74.27611541748047	1401200.0
165	2021-03-18	76.51000213623047	77.37000274658203	75.77999877929688	76.37000274658203	74.60828399658203	1401800.0
166	2021-03-19	75.76000213623047	76.30999755859375	74.01000213623047	74.12000274658203	72.4101791381836	2161400.0
167	2021-03-22	73.69999694824219	74.29000091552734	72.97000122070312	73.2699966430664	71.57978057861328	744800.0
168	2021-03-23	72.8499984741211	73.62000274658203	72.69999694824219	73.16000366210938	71.47232818603516	707000.0
169	2021-03-24	73.69999694824219	75.43000030517578	73.69999694824219	74.54000091552734	72.82049560546875	621600.0
170	2021-03-25	74.56999969482422	75.62999725341797	73.8499984741211	75.2699966430664	73.53364562988281	566700.0
171	2021-03-26	75.94000244140625	75.94000244140625	75.08000183105469	75.81999969482422	74.07096099853516	505000.0
172	2021-03-29	75.41999816894531	76.13999938964844	75.11000061035156	75.88999938964844	74.13935089111328	388500.0
173	2021-03-30	76.08000183105469	76.55000305175781	75.62999725341797	76.31999969482422	74.55943298339844	406500.0
174	2021-03-31	75.83000183105469	76.0999984741211	75.08999633789062	75.3499984741211	73.61180114746094	767400.0
175	2021-04-01	74.94999694824219	76.54000091552734	74.76000213623047	76.48999786376953	74.72550201416016	790000.0
176	2021-04-05	76.7699966430664	77.55999755859375	76.69999694824219	77.20999908447266	75.42889404296875	519500.0
177	2021-04-06	77.29000091552734	77.97000122070312	77.0199966430664	77.93000030517578	76.13229370117188	497600.0
178	2021-04-07	78.6500015258789	79.33000183105469	77.86000061035156	78.58000183105469	76.76729583740234	938800.0
179	2021-04-08	78.22000122070312	79.18000030517578	78.18000030517578	78.77999877929688	76.96267700195312	585800.0
180	2021-04-09	79.52999877929688	79.8499984741211	78.91999816894531	79.62000274658203	77.78330993652344	520800.0
181	2021-04-12	79.62000274658203	79.7699966430664	78.98999786376953	79.55000305175781	77.71492004394531	788800.0
182	2021-04-13	79.29000091552734	79.29000091552734	78.26000213623047	78.72000122070312	76.90406799316406	618400.0
183	2021-04-14	78.69000244140625	79.58000183105469	78.37000274658203	79.48999786376953	77.65630340576172	628400.0
184	2021-04-15	79.58000183105469	79.95999908447266	79.19000244140625	79.41000366210938	77.5781478881836	600000.0
185	2021-04-16	80.0	80.29000091552734	79.30000305175781	79.91000366210938	78.06661987304688	871300.0
186	2021-04-19	80.12000274658203	80.7699966430664	79.55000305175781	80.76000213623047	78.89700317382812	532200.0
187	2021-04-20	80.12000274658203	81.05000305175781	79.9000015258789	80.66999816894531	78.80907440185547	611700.0
188	2021-04-21	81.55000305175781	81.7699966430664	79.5	80.55999755859375	78.70161437988281	1053000.0
189	2021-04-22	80.33999633789062	80.69000244140625	79.73999786376953	80.45999908447266	78.60392761230469	646600.0
190	2021-04-23	80.5999984741211	81.77999877929688	80.3499984741211	81.36000061035156	79.48316192626953	404000.0
191	2021-04-26	81.54000091552734	82.23999786376953	80.2300033569336	80.44000244140625	78.58438873291016	521300.0
192	2021-04-27	80.3499984741211	80.80999755859375	79.73999786376953	80.56999969482422	78.71138000488281	584700.0
193	2021-04-28	80.58999633789062	80.61000061035156	78.38999938964844	78.88999938964844	77.07013702392578	814500.0
194	2021-04-29	79.33000183105469	79.95999908447266	78.94999694824219	79.61000061035156	77.7735366821289	715400.0
195	2021-04-30	79.61000061035156	80.02999877929688	79.13999938964844	79.72000122070312	77.8810043334961	684000.0
196	2021-05-03	80.30000305175781	81.3499984741211	79.87999725341797	80.51000213623047	78.65277862548828	727700.0
197	2021-05-04	80.37000274658203	80.87000274658203	79.80000305175781	80.73999786376953	78.8774642944336	475500.0
198	2021-05-05	80.62999725341797	80.8499984741211	78.97000122070312	80.38999938964844	78.53553771972656	803600.0
199	2021-05-06	80.7699966430664	81.05999755859375	79.83999633789062	80.87000274658203	79.00447082519531	663200.0
200	2021-05-07	79.98999786376953	81.5	79.80000305175781	81.44999694824219	79.57108306884766	759300.0
201	2021-05-10	81.9000015258789	82.43000030517578	80.80999755859375	80.87999725341797	79.01423645019531	567900.0
202	2021-05-11	80.83000183105469	80.91000366210938	78.80999755859375	79.08999633789062	77.2655258178711	483400.0
203	2021-05-12	79.44999694824219	79.44999694824219	77.48999786376953	77.79000091552734	75.99552154541016	677600.0
204	2021-05-13	77.37000274658203	79.75	77.27999877929688	79.41999816894531	77.5879135131836	438500.0
205	2021-05-14	79.66999816894531	80.70999908447266	79.56999969482422	80.48999786376953	78.63323211669922	502600.0
206	2021-05-17	80.30000305175781	80.30000305175781	79.2300033569336	79.41000366210938	77.5781478881836	418500.0
207	2021-05-18	79.04000091552734	79.63999938964844	78.43000030517578	78.6500015258789	76.83568572998047	550100.0
208	2021-05-19	78.16999816894531	78.8499984741211	77.06999969482422	78.76000213623047	76.94314575195312	622000.0
209	2021-05-20	78.93000030517578	79.05999755859375	78.16999816894531	78.5	76.68914031982422	441000.0
210	2021-05-21	78.73999786376953	79.2699966430664	78.01000213623047	78.36000061035156	76.55237579345703	530200.0
211	2021-05-24	78.55999755859375	78.68000030517578	78.19999694824219	78.23999786376953	76.43512725830078	554200.0
212	2021-05-25	78.12999725341797	78.47000122070312	76.58999633789062	76.80999755859375	75.03811645507812	614200.0
213	2021-05-26	77.30000305175781	77.30000305175781	76.41999816894531	76.58000183105469	74.81343078613281	532100.0
214	2021-05-27	76.76000213623047	77.44999694824219	76.5	77.4000015258789	75.6145248413086	1230600.0
215	2021-05-28	77.81999969482422	78.2699966430664	77.4000015258789	77.98999786376953	76.19090270996094	557200.0
216	2021-06-01	78.54000091552734	78.83000183105469	77.61000061035156	77.69999694824219	75.9075927734375	487800.0
217	2021-06-02	77.72000122070312	77.72000122070312	76.91999816894531	76.94999694824219	75.17488861083984	644600.0
218	2021-06-03	76.58000183105469	77.43000030517578	76.08000183105469	77.25	75.46797943115234	645900.0
219	2021-06-04	77.18000030517578	77.41000366210938	76.58999633789062	77.30000305175781	75.51683044433594	408100.0
220	2021-06-07	77.25	77.25	75.66999816894531	75.69000244140625	73.94396209716797	510700.0
221	2021-06-08	75.54000091552734	76.05000305175781	75.19999694824219	75.88999938964844	74.13935089111328	585500.0
222	2021-06-09	75.56999969482422	75.58000183105469	75.12000274658203	75.44999694824219	73.70948791503906	470300.0
223	2021-06-10	75.88999938964844	76.22000122070312	75.2699966430664	75.3499984741211	73.61180114746094	818600.0
224	2021-06-11	75.47000122070312	75.94999694824219	75.47000122070312	75.94999694824219	74.19795989990234	627300.0
225	2021-06-14	75.7699966430664	75.9800033569336	75.12999725341797	75.44000244140625	73.69973754882812	356500.0
226	2021-06-15	75.52999877929688	76.63999938964844	74.95999908447266	76.05000305175781	74.29566192626953	569900.0
227	2021-06-16	76.29000091552734	76.83999633789062	75.97000122070312	76.13999938964844	74.38358306884766	732700.0
228	2021-06-17	76.30999755859375	76.30999755859375	74.81999969482422	74.87000274658203	73.14288330078125	796900.0
229	2021-06-18	73.86000061035156	74.05999755859375	72.70999908447266	72.73999786376953	71.06201171875	1008600.0
230	2021-06-21	73.19999694824219	74.41999816894531	73.13999938964844	74.3499984741211	72.6348648071289	571000.0
231	2021-06-22	74.68000030517578	74.70999908447266	73.94000244140625	74.23999786376953	72.52740478515625	525100.0
232	2021-06-23	73.98999786376953	74.29000091552734	73.5199966430664	73.62999725341797	71.93148040771484	562500.0
233	2021-06-24	73.41999816894531	74.3499984741211	73.12000274658203	73.93000030517578	72.84786987304688	805300.0
234	2021-06-25	73.97000122070312	74.86000061035156	73.76000213623047	74.69000244140625	73.59674835205078	689000.0
235	2021-06-28	74.56999969482422	74.56999969482422	73.41000366210938	74.16999816894531	73.0843505859375	650100.0
236	2021-06-29	74.43000030517578	74.56999969482422	73.94000244140625	74.19000244140625	73.10406494140625	388800.0
237	2021-06-30	74.20999908447266	74.5999984741211	73.9000015258789	74.43000030517578	73.3405532836914	627600.0
238	2021-07-01	74.87000274658203	76.27999877929688	74.5	75.95999908447266	74.84815216064453	588800.0
239	2021-07-02	75.72000122070312	76.12999725341797	75.51000213623047	75.97000122070312	74.85801696777344	493800.0
240	2021-07-06	75.83000183105469	75.98999786376953	74.72000122070312	75.81999969482422	74.71021270751953	486400.0
241	2021-07-07	75.31999969482422	76.58999633789062	75.18000030517578	76.37999725341797	75.26200866699219	585400.0
242	2021-07-08	75.44999694824219	75.55000305175781	73.83000183105469	74.06999969482422	72.98582458496094	655800.0
243	2021-07-09	75.31999969482422	75.69000244140625	74.98999786376953	75.62000274658203	74.51313781738281	487700.0
244	2021-07-12	75.0199966430664	76.36000061035156	74.87000274658203	76.2699966430664	75.15361785888672	503500.0
245	2021-07-13	75.8499984741211	76.31999969482422	74.88999938964844	75.08000183105469	73.98104095458984	492200.0
246	2021-07-14	75.13999938964844	75.7300033569336	74.81999969482422	75.41999816894531	74.31605529785156	409800.0
247	2021-07-15	74.75	76.77999877929688	74.75	76.47000122070312	75.35069274902344	628300.0
248	2021-07-16	76.72000122070312	77.16999816894531	76.37000274658203	76.7300033569336	75.60688781738281	632900.0
249	2021-07-19	75.43000030517578	75.72000122070312	73.5999984741211	74.18000030517578	73.09420776367188	615900.0
250	2021-07-20	74.45999908447266	76.62000274658203	74.41999816894531	75.8499984741211	74.7397689819336	711000.0
251	2021-07-21	76.44999694824219	77.66999816894531	75.69000244140625	76.5	75.38025665283203	453100.0
252	2021-07-22	76.12999725341797	76.55999755859375	75.13999938964844	75.20999908447266	74.109130859375	695000.0
253	2021-07-23	75.4800033569336	76.66000366210938	73.98999786376953	74.80999755859375	73.7149887084961	895600.0
254	2021-07-26	74.80000305175781	75.33999633789062	74.26000213623047	74.55000305175781	73.45879364013672	687300.0
255	2021-07-27	74.04000091552734	74.97000122070312	73.62999725341797	74.2699966430664	73.18289184570312	525500.0
256	2021-07-28	74.55999755859375	74.86000061035156	72.41999816894531	72.94000244140625	71.87236785888672	829000.0
257	2021-07-29	73.5	73.83000183105469	73.02999877929688	73.55999755859375	72.48328399658203	418000.0
258	2021-07-30	73.29000091552734	73.7699966430664	72.94000244140625	73.16999816894531	72.0989990234375	784300.0
259	2021-08-02	73.5199966430664	73.87999725341797	72.76000213623047	72.83000183105469	71.76396942138672	726900.0
260	2021-08-03	73.02999877929688	73.04000091552734	71.91000366210938	72.55000305175781	71.48806762695312	593800.0
261	2021-08-04	71.88999938964844	72.79000091552734	71.86000061035156	71.94999694824219	70.8968505859375	907700.0
262	2021-08-05	72.0199966430664	72.69999694824219	71.75	72.66000366210938	71.59646606445312	753100.0
263	2021-08-06	73.37999725341797	73.88999938964844	73.16999816894531	73.47000122070312	72.39460754394531	691900.0
264	2021-08-09	73.61000061035156	73.70999908447266	73.01000213623047	73.45999908447266	72.38475036621094	618700.0
265	2021-08-10	73.1500015258789	74.06999969482422	73.01000213623047	73.12000274658203	72.04972839355469	549200.0
266	2021-08-11	73.20999908447266	74.05000305175781	73.08000183105469	74.02999877929688	72.94640350341797	590900.0
267	2021-08-12	74.08000183105469	74.08000183105469	73.38999938964844	73.83999633789062	72.75918579101562	467300.0
268	2021-08-13	74.1500015258789	74.6500015258789	73.80000305175781	74.55999755859375	73.46864318847656	508900.0
269	2021-08-16	73.95999908447266	74.87999725341797	73.80999755859375	74.41000366210938	73.32084655761719	438100.0
270	2021-08-17	73.75	75.41999816894531	73.68000030517578	74.72000122070312	73.62631225585938	507700.0
271	2021-08-18	74.4800033569336	75.08000183105469	74.05000305175781	74.08000183105469	72.99567413330078	394700.0
272	2021-08-19	75.08000183105469	75.8499984741211	74.13999938964844	75.56999969482422	74.4638671875	676800.0
273	2021-08-20	75.70999908447266	76.91000366210938	75.55999755859375	76.37999725341797	75.26200866699219	717100.0
274	2021-08-23	76.45999908447266	76.79000091552734	76.0	76.05999755859375	74.94669342041016	532500.0
275	2021-08-24	76.12000274658203	76.44999694824219	75.7699966430664	75.91999816894531	74.8087387084961	555000.0
276	2021-08-25	75.9800033569336	76.69000244140625	75.77999877929688	76.19000244140625	75.07479858398438	523200.0
277	2021-08-26	76.22000122070312	76.31999969482422	75.11000061035156	75.12000274658203	74.02045440673828	444700.0
278	2021-08-27	75.2699966430664	76.16999816894531	75.19999694824219	76.13999938964844	75.02552032470703	493500.0
279	2021-08-30	76.16999816894531	76.18000030517578	75.12000274658203	75.16999816894531	74.06971740722656	313300.0
280	2021-08-31	75.0	75.94000244140625	74.93000030517578	75.30999755859375	74.20767211914062	594400.0
281	2021-09-01	75.52999877929688	75.58000183105469	74.43000030517578	75.16999816894531	74.06971740722656	429800.0
282	2021-09-02	75.30999755859375	75.41999816894531	74.58999633789062	75.37000274658203	74.26679229736328	450100.0
283	2021-09-03	74.98999786376953	75.20999908447266	74.19000244140625	74.44999694824219	73.3602523803711	377200.0
284	2021-09-07	74.29000091552734	74.5199966430664	73.30000305175781	73.33000183105469	72.25665283203125	670300.0
285	2021-09-08	73.19000244140625	74.31999969482422	72.81999969482422	74.22000122070312	73.13362884521484	640300.0
286	2021-09-09	74.19000244140625	75.30999755859375	73.04000091552734	73.05000305175781	71.98075103759766	607000.0
287	2021-09-10	73.3499984741211	73.61000061035156	71.69999694824219	71.7300033569336	70.6800765991211	660300.0
288	2021-09-13	72.26000213623047	72.87999725341797	71.9800033569336	72.4800033569336	71.41909790039062	608000.0
289	2021-09-14	72.47000122070312	72.55999755859375	71.30000305175781	71.47000122070312	70.55042266845703	712300.0
290	2021-09-15	71.02999877929688	71.9000015258789	71.02999877929688	71.69000244140625	70.76759338378906	716700.0
291	2021-09-16	71.98999786376953	72.44999694824219	71.5199966430664	72.16999816894531	71.24140930175781	812800.0
292	2021-09-17	71.81999969482422	72.37999725341797	71.69999694824219	72.19000244140625	71.26115417480469	1670600.0
293	2021-09-20	71.81999969482422	71.86000061035156	70.69999694824219	71.62000274658203	70.69849395751953	935600.0
294	2021-09-21	72.11000061035156	72.3499984741211	71.58999633789062	71.72000122070312	70.79720306396484	699800.0
295	2021-09-22	72.25	72.6500015258789	71.9000015258789	72.29000091552734	71.35987091064453	492000.0
296	2021-09-23	72.91999816894531	73.55000305175781	72.75	72.9000015258789	71.96202087402344	539500.0
297	2021-09-24	72.72000122070312	73.58000183105469	72.72000122070312	73.30999755859375	72.36674499511719	551200.0
298	2021-09-27	73.80000305175781	74.30999755859375	73.44999694824219	73.4800033569336	72.53456115722656	394200.0
299	2021-09-28	73.30999755859375	73.6500015258789	72.44999694824219	72.56999969482422	71.63626861572266	654100.0
300	2021-09-29	72.55999755859375	73.79000091552734	72.30000305175781	73.45999908447266	72.51481628417969	553100.0
301	2021-09-30	73.98999786376953	74.29000091552734	73.16999816894531	73.18000030517578	72.23841857910156	949900.0
302	2021-10-01	73.4800033569336	75.01000213623047	72.38999938964844	74.41999816894531	73.46246337890625	615500.0
303	2021-10-04	74.41000366210938	75.44000244140625	73.75	73.97000122070312	73.01824951171875	684900.0
304	2021-10-05	74.19000244140625	75.69999694824219	73.76000213623047	75.2699966430664	74.30152130126953	443600.0
305	2021-10-06	74.69999694824219	76.69999694824219	74.4000015258789	76.62999725341797	75.64402770996094	702000.0
306	2021-10-07	76.97000122070312	78.43000030517578	76.97000122070312	77.45999908447266	76.46334838867188	693800.0
307	2021-10-08	77.36000061035156	78.01000213623047	77.01000213623047	77.1500015258789	76.15734100341797	584700.0
308	2021-10-11	77.41999816894531	77.98999786376953	76.52999877929688	76.55999755859375	75.5749282836914	408900.0
309	2021-10-12	76.55999755859375	77.37000274658203	76.37999725341797	76.45999908447266	75.47621154785156	456100.0
310	2021-10-13	76.16999816894531	76.29000091552734	74.91000366210938	76.11000061035156	75.1307144165039	555400.0
311	2021-10-14	76.55999755859375	77.55000305175781	76.36000061035156	77.48999786376953	76.49295806884766	467000.0
312	2021-10-15	78.1500015258789	78.31999969482422	77.7300033569336	77.77999877929688	76.77922821044922	434900.0
313	2021-10-18	77.5	77.55000305175781	76.25	76.4000015258789	75.41698455810547	543400.0
314	2021-10-19	77.47000122070312	77.76000213623047	77.13999938964844	77.47000122070312	76.47322082519531	514600.0
315	2021-10-20	77.12000274658203	78.58000183105469	77.12000274658203	78.4800033569336	77.47023010253906	458000.0
316	2021-10-21	78.3499984741211	79.26000213623047	78.08000183105469	78.88999938964844	77.87494659423828	520600.0
317	2021-10-22	80.55000305175781	82.73999786376953	79.88999938964844	82.26000213623047	81.20159149169922	1351000.0
318	2021-10-25	82.58999633789062	82.76000213623047	81.56999969482422	81.94000244140625	80.88570404052734	1006100.0
319	2021-10-26	82.08999633789062	82.27999877929688	81.61000061035156	81.8499984741211	80.79685974121094	393700.0
320	2021-10-27	81.9800033569336	82.2300033569336	80.23999786376953	80.26000213623047	79.22732543945312	678600.0
321	2021-10-28	80.66999816894531	81.30999755859375	80.2699966430664	80.93000030517578	79.88870239257812	371200.0
322	2021-10-29	81.0	81.05000305175781	79.30999755859375	79.5999984741211	78.57581329345703	600500.0
323	2021-11-01	79.7699966430664	80.08999633789062	79.25	80.05999755859375	79.02989196777344	465200.0
324	2021-11-02	80.33999633789062	81.7699966430664	80.08999633789062	81.62000274658203	80.56982421875	516100.0
325	2021-11-03	81.62000274658203	82.38999938964844	81.19000244140625	81.5999984741211	80.55007934570312	552600.0
326	2021-11-04	81.30000305175781	81.31999969482422	79.08000183105469	79.38999938964844	78.36851501464844	599000.0
327	2021-11-05	79.97000122070312	80.97000122070312	79.6500015258789	80.58000183105469	79.54320526123047	507000.0
328	2021-11-08	81.29000091552734	81.68000030517578	80.75	81.41999816894531	80.37239074707031	504300.0
329	2021-11-09	81.08999633789062	81.54000091552734	80.47000122070312	81.31999969482422	80.273681640625	449300.0
330	2021-11-10	81.41999816894531	81.94000244140625	81.1500015258789	81.33999633789062	80.29341888427734	500500.0
331	2021-11-11	81.23999786376953	81.63999938964844	80.7300033569336	81.30000305175781	80.25394439697266	346900.0
332	2021-11-12	81.23999786376953	81.6500015258789	80.4800033569336	81.2300033569336	80.18484497070312	579400.0
333	2021-11-15	81.44999694824219	81.70999908447266	80.58000183105469	80.83999633789062	79.79985809326172	645900.0
334	2021-11-16	81.16000366210938	82.05000305175781	80.55999755859375	81.11000061035156	80.0663833618164	781200.0
335	2021-11-17	80.83999633789062	81.8499984741211	79.63999938964844	81.66000366210938	80.60931396484375	784100.0
336	2021-11-18	81.91999816894531	82.3499984741211	81.13999938964844	81.87999725341797	80.82647705078125	505800.0
337	2021-11-19	81.66000366210938	81.66000366210938	80.23999786376953	80.29000091552734	79.2569351196289	442000.0
338	2021-11-22	80.63999938964844	83.33999633789062	80.18000030517578	82.51000213623047	81.44837188720703	692700.0
339	2021-11-23	83.44000244140625	84.93000030517578	83.44000244140625	84.5	83.41276550292969	917000.0
340	2021-11-24	84.38999938964844	84.52999877929688	82.66999816894531	83.5	82.4256362915039	710800.0
341	2021-11-26	81.0999984741211	81.62000274658203	79.4800033569336	80.47000122070312	79.43461608886719	618600.0
342	2021-11-29	81.33999633789062	81.33999633789062	79.41999816894531	79.47000122070312	78.4474868774414	506200.0
343	2021-11-30	78.62999725341797	79.06999969482422	76.38999938964844	76.63999938964844	75.65390014648438	1664900.0
344	2021-12-01	77.91999816894531	78.7300033569336	75.66000366210938	75.70999908447266	74.7358627319336	644300.0
345	2021-12-02	76.37000274658203	79.3499984741211	75.94999694824219	78.8499984741211	77.83546447753906	814600.0
346	2021-12-03	78.8499984741211	79.02999877929688	77.2300033569336	77.72000122070312	76.72000122070312	586400.0
347	2021-12-06