Volt/voltron/data/WRK.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	30.260000228881836	30.549999237060547	29.989999771118164	30.209999084472656	29.326688766479492	2008400
3	2020-07-27	30.139999389648438	30.350000381469727	29.6299991607666	30.209999084472656	29.326688766479492	1402600
4	2020-07-28	30.219999313354492	30.350000381469727	29.424999237060547	29.469999313354492	28.60832977294922	2021000
5	2020-07-29	29.6200008392334	30.270000457763672	29.3799991607666	30.260000228881836	29.375228881835938	1826900
6	2020-07-30	29.639999389648438	29.799999237060547	27.989999771118164	28.260000228881836	27.43370819091797	3403500
7	2020-07-31	28.200000762939453	28.25	26.559999465942383	26.860000610351562	26.074644088745117	6312100
8	2020-08-03	27.030000686645508	28.15999984741211	26.90999984741211	27.81999969482422	27.006572723388672	3585900
9	2020-08-04	27.5	29.670000076293945	27.25	29.270000457763672	28.4141788482666	3937600
10	2020-08-05	29.799999237060547	30.299999237060547	29.690000534057617	29.84000015258789	28.967510223388672	2304900
11	2020-08-06	29.8799991607666	30.260000228881836	29.459999084472656	29.489999771118164	28.627744674682617	1785800
12	2020-08-07	27.520000457763672	29.06999969482422	27.51099967956543	29.06999969482422	28.22002410888672	3496000
13	2020-08-10	29.309999465942383	30.68000030517578	29.290000915527344	30.649999618530273	29.753828048706055	2459200
14	2020-08-11	31.3700008392334	32.04999923706055	30.8700008392334	30.899999618530273	29.996519088745117	3556600
15	2020-08-12	31.530000686645508	31.649999618530273	30.110000610351562	30.299999237060547	29.414060592651367	1500000
16	2020-08-13	29.600000381469727	30.03499984741211	29.440000534057617	29.690000534057617	29.01340675354004	1818900
17	2020-08-14	29.56999969482422	30.719999313354492	29.395000457763672	30.290000915527344	29.5997314453125	2292600
18	2020-08-17	30.420000076293945	30.530000686645508	29.690000534057617	29.760000228881836	29.08180809020996	1421800
19	2020-08-18	29.6299991607666	29.75	29.020000457763672	29.100000381469727	28.43684959411621	1264900
20	2020-08-19	29.40999984741211	29.889999389648438	29.145000457763672	29.25	28.583431243896484	1395500
21	2020-08-20	28.739999771118164	29.06999969482422	28.540000915527344	28.790000915527344	28.133914947509766	1331300
22	2020-08-21	28.700000762939453	28.90999984741211	28.145000457763672	28.459999084472656	27.811433792114258	1766100
23	2020-08-24	29.0	31.329999923706055	28.920000076293945	31.280000686645508	30.56717300415039	4025600
24	2020-08-25	31.450000762939453	31.739999771118164	30.139999389648438	30.59000015258789	29.892894744873047	2202100
25	2020-08-26	30.649999618530273	30.649999618530273	30.049999237060547	30.540000915527344	29.84403419494629	1293500
26	2020-08-27	30.610000610351562	31.209999084472656	30.600000381469727	30.84000015258789	30.137197494506836	1861700
27	2020-08-28	30.940000534057617	31.239999771118164	30.670000076293945	31.059999465942383	30.352182388305664	1294300
28	2020-08-31	31.010000228881836	31.010000228881836	30.309999465942383	30.329999923706055	29.638816833496094	2069800
29	2020-09-01	30.3799991607666	32.08000183105469	30.040000915527344	32.06999969482422	31.33916664123535	2599700
30	2020-09-02	32.04999923706055	32.779998779296875	31.540000915527344	32.68000030517578	31.935266494750977	2475300
31	2020-09-03	32.689998626708984	33.040000915527344	31.389999389648438	31.899999618530273	31.17304229736328	2291500
32	2020-09-04	32.4900016784668	32.959999084472656	31.709999084472656	32.540000915527344	31.798460006713867	2926700
33	2020-09-08	32.310001373291016	32.93000030517578	31.639999389648438	31.940000534057617	31.21213150024414	2228000
34	2020-09-09	32.36000061035156	32.9900016784668	32.220001220703125	32.400001525878906	31.661649703979492	1617900
35	2020-09-10	32.400001525878906	32.72999954223633	31.704999923706055	31.8700008392334	31.14372444152832	1905400
36	2020-09-11	32.029998779296875	32.630001068115234	31.700000762939453	32.5	31.759370803833008	1554000
37	2020-09-14	32.790000915527344	34.529998779296875	32.68000030517578	34.34000015258789	33.55743408203125	3796900
38	2020-09-15	34.529998779296875	35.959999084472656	34.499000549316406	35.95000076293945	35.1307487487793	4463500
39	2020-09-16	36.13999938964844	37.08000183105469	35.36000061035156	36.349998474121094	35.52163314819336	4340500
40	2020-09-17	35.72999954223633	38.5	35.08000183105469	37.63999938964844	36.78223419189453	7490500
41	2020-09-18	37.43000030517578	39.2400016784668	35.65999984741211	36.209999084472656	35.38482666015625	10270500
42	2020-09-21	35.36000061035156	35.7400016784668	34.54999923706055	35.189998626708984	34.388065338134766	3689900
43	2020-09-22	35.0099983215332	35.380001068115234	33.71500015258789	34.380001068115234	33.596527099609375	2671500
44	2020-09-23	34.40999984741211	34.599998474121094	32.810001373291016	32.83000183105469	32.08184814453125	2163800
45	2020-09-24	32.83000183105469	33.814998626708984	32.005001068115234	33.060001373291016	32.30660629272461	2390200
46	2020-09-25	32.61000061035156	36.27000045776367	32.58000183105469	35.810001373291016	34.99393844604492	5175200
47	2020-09-28	36.06999969482422	36.349998474121094	34.31999969482422	34.97999954223633	34.1828498840332	4178200
48	2020-09-29	35.0099983215332	35.02000045776367	33.81999969482422	34.25	33.46949005126953	2878700
49	2020-09-30	34.599998474121094	35.40999984741211	34.25	34.7400016784668	33.94832229614258	2098800
50	2020-10-01	35.0	35.38999938964844	33.79999923706055	34.060001373291016	33.283817291259766	2146200
51	2020-10-02	33.47999954223633	35.34000015258789	33.18000030517578	35.02000045776367	34.22193908691406	2577400
52	2020-10-05	35.630001068115234	36.9900016784668	35.36000061035156	36.77000045776367	35.93205642700195	3765900
53	2020-10-06	36.66999816894531	37.060001373291016	35.95000076293945	36.11000061035156	35.28710174560547	2945300
54	2020-10-07	36.70000076293945	37.880001068115234	36.659000396728516	37.189998626708984	36.34248733520508	2930900
55	2020-10-08	37.290000915527344	37.880001068115234	36.88399887084961	37.77000045776367	36.90927505493164	1644900
56	2020-10-09	38.20000076293945	38.56999969482422	37.439998626708984	37.79999923706055	36.93858337402344	2761400
57	2020-10-12	38.93000030517578	40.255001068115234	38.68000030517578	38.97999954223633	38.09169387817383	3563600
58	2020-10-13	38.59000015258789	38.86000061035156	37.70000076293945	37.91999816894531	37.055850982666016	2191700
59	2020-10-14	38.43000030517578	38.540000915527344	37.95000076293945	38.099998474121094	37.23175048828125	1799100
60	2020-10-15	37.54999923706055	39.70000076293945	37.45000076293945	39.63999938964844	38.736656188964844	3264400
61	2020-10-16	40.38999938964844	41.7599983215332	39.84000015258789	40.97999954223633	40.04612350463867	5003800
62	2020-10-19	41.13999938964844	42.040000915527344	40.790000915527344	41.08000183105469	40.14384460449219	3745100
63	2020-10-20	41.41999816894531	41.63999938964844	39.63999938964844	40.119998931884766	39.20571517944336	2400000
64	2020-10-21	40.0099983215332	41.22999954223633	39.939998626708984	40.31999969482422	39.401161193847656	4034200
65	2020-10-22	40.25	40.68000030517578	40.029998779296875	40.400001525878906	39.47933578491211	1604100
66	2020-10-23	40.77000045776367	40.98099899291992	40.11000061035156	40.2400016784668	39.3229866027832	1691400
67	2020-10-26	38.38999938964844	39.470001220703125	38.20000076293945	38.709999084472656	37.82784652709961	2761200
68	2020-10-27	38.61000061035156	39.0099983215332	38.279998779296875	38.29999923706055	37.42719268798828	2036500
69	2020-10-28	37.529998779296875	38.0	36.68000030517578	36.72999954223633	35.89297103881836	2098200
70	2020-10-29	36.70000076293945	37.779998779296875	36.59000015258789	37.43000030517578	36.577022552490234	1849800
71	2020-10-30	37.22999954223633	37.790000915527344	36.81999969482422	37.54999923706055	36.694278717041016	2421000
72	2020-11-02	38.25	39.43000030517578	37.986000061035156	39.11000061035156	38.21873474121094	2347600
73	2020-11-03	39.70000076293945	40.5	39.540000915527344	39.7599983215332	38.853919982910156	1829200
74	2020-11-04	39.119998931884766	39.75	37.599998474121094	38.5099983215332	37.632408142089844	2176700
75	2020-11-05	38.79999923706055	40.22999954223633	37.04999923706055	39.22999954223633	38.33600616455078	2427400
76	2020-11-06	39.5	39.56999969482422	38.63999938964844	39.02000045776367	38.13078689575195	1513800
77	2020-11-09	41.40999984741211	41.880001068115234	38.709999084472656	40.34000015258789	39.42070388793945	3102500
78	2020-11-10	40.02000045776367	41.81999969482422	39.97700119018555	41.72999954223633	40.779029846191406	2409100
79	2020-11-11	41.849998474121094	42.380001068115234	40.935001373291016	41.220001220703125	40.28065490722656	1688700
80	2020-11-12	40.5099983215332	40.5099983215332	38.46500015258789	38.939998626708984	38.238136291503906	2586800
81	2020-11-13	39.689998626708984	40.72999954223633	39.34000015258789	40.45000076293945	39.720924377441406	2636400
82	2020-11-16	41.79999923706055	43.22999954223633	41.4900016784668	42.54999923706055	41.78307342529297	4617600
83	2020-11-17	42.33000183105469	44.02000045776367	42.02000045776367	43.61000061035156	42.82396697998047	5109000
84	2020-11-18	43.5	44.650001525878906	42.90999984741211	43.779998779296875	42.990901947021484	2698800
85	2020-11-19	43.189998626708984	43.599998474121094	41.95000076293945	42.59000015258789	41.82235336303711	1781100
86	2020-11-20	42.59000015258789	42.68000030517578	41.75	42.209999084472656	41.449195861816406	1771300
87	2020-11-23	43.0	43.86000061035156	42.61000061035156	43.119998931884766	42.34280014038086	1938100
88	2020-11-24	43.86000061035156	45.58000183105469	43.540000915527344	45.43000030517578	44.61116409301758	2368100
89	2020-11-25	44.93000030517578	45.0	43.5099983215332	44.060001373291016	43.2658576965332	1409400
90	2020-11-27	43.880001068115234	44.209999084472656	43.58000183105469	44.060001373291016	43.2658576965332	550800
91	2020-11-30	43.689998626708984	43.709999084472656	42.13999938964844	42.209999084472656	41.449195861816406	2610700
92	2020-12-01	43.02000045776367	43.619998931884766	42.619998931884766	43.09000015258789	42.3133430480957	1775400
93	2020-12-02	42.75	43.5	42.31999969482422	43.470001220703125	42.686492919921875	1440600
94	2020-12-03	43.540000915527344	44.11000061035156	42.689998626708984	42.86000061035156	42.087486267089844	2302300
95	2020-12-04	43.810001373291016	44.76499938964844	43.5	44.47999954223633	43.67828369140625	1497700
96	2020-12-07	44.11000061035156	44.75	43.43000030517578	44.52000045776367	43.717567443847656	1505700
97	2020-12-08	44.09000015258789	45.209999084472656	44.09000015258789	45.11000061035156	44.296932220458984	1310500
98	2020-12-09	45.279998779296875	45.58000183105469	44.5099983215332	44.88999938964844	44.08089828491211	1298400
99	2020-12-10	44.349998474121094	44.56999969482422	43.814998626708984	43.90999984741211	43.118560791015625	1769800
100	2020-12-11	43.36000061035156	43.900001525878906	43.0	43.529998779296875	42.74540710449219	1900800
101	2020-12-14	44.29999923706055	44.70000076293945	43.0099983215332	43.02000045776367	42.24460220336914	1490300
102	2020-12-15	43.630001068115234	44.470001220703125	43.2599983215332	44.439998626708984	43.639007568359375	1563600
103	2020-12-16	44.630001068115234	45.0880012512207	44.22999954223633	44.25	43.45243453979492	1719600
104	2020-12-17	44.5	45.09000015258789	43.599998474121094	44.97999954223633	44.169273376464844	1757800
105	2020-12-18	44.86000061035156	44.97999954223633	43.91999816894531	44.619998931884766	43.81576156616211	4823600
106	2020-12-21	43.709999084472656	44.220001220703125	43.029998779296875	44.02000045776367	43.22657775878906	1446300
107	2020-12-22	44.275001525878906	44.400001525878906	43.65999984741211	43.83000183105469	43.04000473022461	1123900
108	2020-12-23	44.2599983215332	45.13999938964844	44.150001525878906	44.45000076293945	43.648826599121094	1045100
109	2020-12-24	44.709999084472656	44.709999084472656	44.06999969482422	44.47999954223633	43.67828369140625	342000
110	2020-12-28	44.77000045776367	44.974998474121094	43.85300064086914	43.90999984741211	43.118560791015625	791800
111	2020-12-29	44.11000061035156	44.11000061035156	42.79999923706055	43.06999969482422	42.293701171875	1367600
112	2020-12-30	43.18000030517578	43.650001525878906	43.13999938964844	43.43000030517578	42.647212982177734	1585000
113	2020-12-31	43.2599983215332	43.70000076293945	42.7599983215332	43.529998779296875	42.74540710449219	1368500
114	2021-01-04	43.59000015258789	43.93000030517578	41.959999084472656	42.45000076293945	41.684879302978516	1558600
115	2021-01-05	42.84000015258789	43.810001373291016	42.599998474121094	43.5099983215332	42.72576904296875	1497500
116	2021-01-06	44.2599983215332	46.880001068115234	44.06999969482422	46.25	45.4163818359375	2479100
117	2021-01-07	46.43000030517578	46.93000030517578	45.68000030517578	45.83000183105469	45.00395584106445	1298000
118	2021-01-08	45.970001220703125	46.279998779296875	44.439998626708984	45.22999954223633	44.414772033691406	1550500
119	2021-01-11	44.68000030517578	46.849998474121094	44.4900016784668	46.45000076293945	45.6127815246582	1265500
120	2021-01-12	46.70000076293945	47.70000076293945	46.08000183105469	47.25	46.39836120605469	1636500
121	2021-01-13	47.5099983215332	47.77000045776367	46.20000076293945	46.939998626708984	46.09394836425781	1966800
122	2021-01-14	46.83000183105469	47.52000045776367	46.189998626708984	46.880001068115234	46.03502655029297	1705000
123	2021-01-15	46.220001220703125	46.400001525878906	45.470001220703125	45.68000030517578	44.856658935546875	1615400
124	2021-01-19	46.029998779296875	46.22999954223633	44.58000183105469	44.65999984741211	43.85504150390625	2126600
125	2021-01-20	45.33000183105469	45.7599983215332	44.56999969482422	45.5	44.67990493774414	1702000
126	2021-01-21	45.70000076293945	47.095001220703125	45.65999984741211	46.61000061035156	45.7698974609375	2117000
127	2021-01-22	46.06999969482422	46.880001068115234	45.599998474121094	46.66999816894531	45.82881164550781	1185700
128	2021-01-25	45.68000030517578	45.845001220703125	43.689998626708984	44.119998931884766	43.32477569580078	2992000
129	2021-01-26	44.77000045776367	45.06999969482422	43.790000915527344	43.84000015258789	43.04981994628906	1901600
130	2021-01-27	43.0	43.150001525878906	41.470001220703125	41.810001373291016	41.05641555786133	2188300
131	2021-01-28	42.70000076293945	43.2599983215332	40.59000015258789	40.70000076293945	39.9664192199707	3536200
132	2021-01-29	40.25	42.125	40.04199981689453	41.43000030517578	40.683258056640625	4193200
133	2021-02-01	42.2400016784668	42.540000915527344	40.16600036621094	41.40999984741211	40.66362380981445	2408500
134	2021-02-02	41.77000045776367	42.52000045776367	41.16999816894531	41.88999938964844	41.13496780395508	1792900
135	2021-02-03	41.72999954223633	42.869998931884766	41.59000015258789	42.540000915527344	41.773258209228516	1609000
136	2021-02-04	42.5099983215332	42.5099983215332	41.099998474121094	41.41999816894531	40.67344284057617	1899300
137	2021-02-05	41.900001525878906	43.209999084472656	41.900001525878906	43.08000183105469	42.30352020263672	2063300
138	2021-02-08	43.279998779296875	43.720001220703125	42.459999084472656	42.720001220703125	41.950008392333984	2016500
139	2021-02-09	42.900001525878906	43.80500030517578	42.779998779296875	43.75	42.96144485473633	2284500
140	2021-02-10	43.81999969482422	43.9900016784668	42.900001525878906	43.68000030517578	43.08968734741211	2054400
141	2021-02-11	43.5	43.83000183105469	42.5	43.09000015258789	42.507659912109375	2418300
142	2021-02-12	42.93000030517578	44.290000915527344	42.86000061035156	44.2400016784668	43.642120361328125	1528100
143	2021-02-16	44.33000183105469	44.619998931884766	43.59000015258789	43.7599983215332	43.16860580444336	2019300
144	2021-02-17	43.59000015258789	44.060001373291016	42.959999084472656	44.0	43.405364990234375	1203500
145	2021-02-18	43.61000061035156	44.099998474121094	42.91999816894531	42.939998626708984	42.35968780517578	1986100
146	2021-02-19	43.119998931884766	43.9900016784668	42.91999816894531	43.95000076293945	43.35603713989258	2915200
147	2021-02-22	43.63999938964844	44.45000076293945	43.290000915527344	43.84000015258789	43.24752426147461	1609200
148	2021-02-23	44.290000915527344	45.23500061035156	43.81999969482422	45.099998474121094	44.49049758911133	2505600
149	2021-02-24	45.209999084472656	45.369998931884766	44.599998474121094	44.869998931884766	44.263607025146484	1765500
150	2021-02-25	45.0	45.650001525878906	43.939998626708984	44.209999084472656	43.612525939941406	1897800
151	2021-02-26	43.70000076293945	44.25	43.09000015258789	43.59000015258789	43.00090408325195	2495600
152	2021-03-01	44.36000061035156	46.20000076293945	44.20000076293945	46.16999816894531	45.54603576660156	2794200
153	2021-03-02	46.08000183105469	47.66999816894531	45.959999084472656	46.77000045776367	46.13793182373047	5008500
154	2021-03-03	46.93000030517578	48.880001068115234	46.66999816894531	47.90999984741211	47.26252365112305	2685600
155	2021-03-04	47.90999984741211	48.560001373291016	46.939998626708984	48.38999938964844	47.73603439331055	4625600
156	2021-03-05	48.880001068115234	50.95000076293945	48.54999923706055	50.68000030517578	49.995086669921875	4466800
157	2021-03-08	51.33000183105469	54.0	51.27000045776367	53.18000030517578	52.461299896240234	3712000
158	2021-03-09	52.529998779296875	53.435001373291016	51.81999969482422	52.95000076293945	52.23440933227539	3517600
159	2021-03-10	53.25	53.43000030517578	52.564998626708984	52.709999084472656	51.997650146484375	2759600
160	2021-03-11	52.5	52.630001068115234	50.88999938964844	51.38999938964844	50.695491790771484	3922500
161	2021-03-12	51.81999969482422	52.400001525878906	51.2599983215332	51.56999969482422	50.8730583190918	2118600
162	2021-03-15	51.27000045776367	51.29499816894531	49.88999938964844	51.06999969482422	50.379817962646484	2301700
163	2021-03-16	50.41999816894531	50.779998779296875	49.650001525878906	50.58000183105469	49.89644241333008	2004500
164	2021-03-17	50.22999954223633	52.060001373291016	50.09000015258789	52.04999923706055	51.34657287597656	2630300
165	2021-03-18	52.2400016784668	53.029998779296875	51.630001068115234	52.25	51.54386901855469	1823600
166	2021-03-19	51.900001525878906	52.54999923706055	51.11000061035156	51.790000915527344	51.090087890625	5248000
167	2021-03-22	50.439998626708984	50.81999969482422	48.9010009765625	50.2599983215332	49.58076095581055	2585800
168	2021-03-23	50.0	50.77000045776367	48.16999816894531	48.33000183105469	47.67684555053711	2937700
169	2021-03-24	48.720001220703125	50.52000045776367	48.720001220703125	49.41999816894531	48.75211715698242	2176600
170	2021-03-25	49.56999969482422	51.88999938964844	49.439998626708984	51.86000061035156	51.159141540527344	1963100
171	2021-03-26	52.470001220703125	53.63999938964844	52.150001525878906	53.58000183105469	52.85589599609375	2115500
172	2021-03-29	53.0	54.42499923706055	52.70000076293945	52.91999816894531	52.204811096191406	1793300
173	2021-03-30	52.88999938964844	53.369998931884766	52.540000915527344	53.220001220703125	52.500762939453125	1263500
174	2021-03-31	53.04999923706055	53.54999923706055	52.0099983215332	52.04999923706055	51.34657287597656	1566300
175	2021-04-01	52.06999969482422	52.38999938964844	51.529998779296875	52.189998626708984	51.484676361083984	1082200
176	2021-04-05	52.84000015258789	53.15999984741211	52.33000183105469	52.869998931884766	52.15549087524414	1434600
177	2021-04-06	52.59000015258789	53.68000030517578	52.59000015258789	53.630001068115234	52.90522003173828	1493200
178	2021-04-07	53.79999923706055	54.060001373291016	52.619998931884766	52.790000915527344	52.07657241821289	1236800
179	2021-04-08	52.290000915527344	53.09000015258789	51.86000061035156	52.75	52.037113189697266	2394700
180	2021-04-09	53.119998931884766	53.268001556396484	52.349998474121094	52.79999923706055	52.0864372253418	1937600
181	2021-04-12	53.02000045776367	54.33000183105469	52.97999954223633	54.290000915527344	53.55630111694336	2082700
182	2021-04-13	54.04999923706055	54.290000915527344	52.209999084472656	52.439998626708984	51.731300354003906	1658000
183	2021-04-14	52.2400016784668	53.27000045776367	52.220001220703125	53.20000076293945	52.48102951049805	1359000
184	2021-04-15	53.45000076293945	54.19499969482422	52.685001373291016	53.619998931884766	52.895355224609375	2281200
185	2021-04-16	54.220001220703125	54.84000015258789	53.72999954223633	54.630001068115234	53.891700744628906	1887400
186	2021-04-19	54.939998626708984	54.9900016784668	53.2599983215332	54.16999816894531	53.43791961669922	1448200
187	2021-04-20	54.08000183105469	54.540000915527344	52.52000045776367	53.38999938964844	52.668460845947266	1800100
188	2021-04-21	53.380001068115234	54.029998779296875	53.209999084472656	53.70000076293945	52.974273681640625	1311400
189	2021-04-22	53.68000030517578	53.77000045776367	52.470001220703125	52.5	51.79049301147461	2238300
190	2021-04-23	52.900001525878906	53.349998474121094	52.13999938964844	53.29999923706055	52.57967758178711	2981300
191	2021-04-26	53.65999984741211	53.93000030517578	53.290000915527344	53.59000015258789	52.865760803222656	1300000
192	2021-04-27	53.33000183105469	54.775001525878906	53.209999084472656	54.52000045776367	53.7831916809082	2089200
193	2021-04-28	54.9900016784668	55.52000045776367	54.79999923706055	54.900001525878906	54.158058166503906	1568800
194	2021-04-29	55.529998779296875	56.38999938964844	55.38999938964844	56.04999923706055	55.292510986328125	1720500
195	2021-04-30	55.65999984741211	56.0	55.20000076293945	55.75	54.99656677246094	1518100
196	2021-05-03	56.29999923706055	57.720001220703125	56.19499969482422	57.369998931884766	56.59467697143555	1666100
197	2021-05-04	57.54999923706055	58.380001068115234	57.06999969482422	57.83000183105469	57.0484619140625	2104900
198	2021-05-05	55.150001525878906	59.209999084472656	54.369998931884766	58.33000183105469	57.54170227050781	3498500
199	2021-05-06	58.900001525878906	60.16999816894531	58.130001068115234	60.130001068115234	59.31737518310547	1849600
200	2021-05-07	59.380001068115234	60.33000183105469	59.15999984741211	59.7400016784668	58.932647705078125	1710400
201	2021-05-10	60.38999938964844	60.560001373291016	59.59000015258789	59.68000030517578	58.87345504760742	3085800
202	2021-05-11	59.45000076293945	60.814998626708984	59.03499984741211	60.720001220703125	59.89940643310547	2702600
203	2021-05-12	60.650001525878906	60.959999084472656	58.28499984741211	58.43000030517578	57.640350341796875	2523400
204	2021-05-13	58.119998931884766	60.4900016784668	58.0	60.45000076293945	59.633052825927734	2020000
205	2021-05-14	60.650001525878906	61.119998931884766	60.470001220703125	60.56999969482422	59.751426696777344	1567700
206	2021-05-17	60.70000076293945	62.029998779296875	60.28499984741211	61.810001373291016	60.97467041015625	1744200
207	2021-05-18	61.42499923706055	61.459999084472656	59.68899917602539	59.720001220703125	59.14255905151367	1327300
208	2021-05-19	59.099998474121094	59.130001068115234	57.972999572753906	58.45000076293945	57.88484191894531	1927000
209	2021-05-20	58.150001525878906	58.540000915527344	57.44499969482422	57.84000015258789	57.280738830566406	2080100
210	2021-05-21	58.040000915527344	58.52000045776367	57.529998779296875	57.939998626708984	57.37976837158203	2294800
211	2021-05-24	58.7400016784668	58.779998779296875	58.189998626708984	58.2599983215332	57.69667434692383	1127600
212	2021-05-25	58.25	58.459999084472656	57.290000915527344	57.5	56.94402313232422	1296700
213	2021-05-26	57.38999938964844	57.81999969482422	56.7400016784668	57.4900016784668	56.93412399291992	1294500
214	2021-05-27	58.09000015258789	58.56999969482422	57.52000045776367	58.060001373291016	57.49861145019531	3543700
215	2021-05-28	58.02000045776367	58.415000915527344	57.4900016784668	58.31999969482422	57.75609588623047	1217200
216	2021-06-01	59.099998474121094	59.6150016784668	58.68000030517578	59.45000076293945	58.87517166137695	1443700
217	2021-06-02	59.77000045776367	59.77000045776367	58.599998474121094	58.77000045776367	58.20174789428711	1278400
218	2021-06-03	58.560001373291016	58.95000076293945	58.09000015258789	58.81999969482422	58.25126266479492	954000
219	2021-06-04	59.04999923706055	59.560001373291016	58.630001068115234	58.970001220703125	58.39981460571289	1102900
220	2021-06-07	58.97999954223633	59.11399841308594	57.70000076293945	57.900001525878906	57.34016036987305	1672200
221	2021-06-08	57.689998626708984	58.487998962402344	56.779998779296875	58.220001220703125	57.657066345214844	1395200
222	2021-06-09	58.060001373291016	58.060001373291016	56.900001525878906	56.91999816894531	56.369632720947266	1615400
223	2021-06-10	57.619998931884766	57.79999923706055	56.04999923706055	56.150001525878906	55.607078552246094	2173100
224	2021-06-11	56.59000015258789	57.54999923706055	56.2400016784668	57.34000015258789	56.78557205200195	2006600
225	2021-06-14	57.09000015258789	57.66999816894531	54.900001525878906	55.27000045776367	54.73558807373047	2245200
226	2021-06-15	55.880001068115234	56.70000076293945	55.5	56.45000076293945	55.904178619384766	1532300
227	2021-06-16	56.029998779296875	56.369998931884766	55.060001373291016	55.2599983215332	54.72568130493164	1590900
228	2021-06-17	55.47999954223633	55.61000061035156	52.18000030517578	52.779998779296875	52.2696647644043	2389100
229	2021-06-18	51.560001373291016	52.77000045776367	51.40999984741211	52.029998779296875	51.526912689208984	3163500
230	2021-06-21	53.599998474121094	54.084999084472656	53.279998779296875	53.84000015258789	53.31941604614258	1262400
231	2021-06-22	53.81999969482422	54.02000045776367	52.97999954223633	53.599998474121094	53.08173370361328	946500
232	2021-06-23	53.70000076293945	53.959999084472656	53.150001525878906	53.15999984741211	52.64598846435547	951300
233	2021-06-24	53.560001373291016	53.689998626708984	53.060001373291016	53.36000061035156	52.84405517578125	846600
234	2021-06-25	53.560001373291016	54.220001220703125	53.209999084472656	53.279998779296875	52.764827728271484	1698000
235	2021-06-28	53.349998474121094	53.45000076293945	52.27000045776367	52.970001220703125	52.457828521728516	1849000
236	2021-06-29	53.349998474121094	53.959999084472656	52.369998931884766	52.56999969482422	52.06169509887695	870900
237	2021-06-30	52.45000076293945	53.255001068115234	52.18000030517578	53.220001220703125	52.70541000366211	1274500
238	2021-07-01	53.68000030517578	53.90999984741211	53.119998931884766	53.34000015258789	52.824249267578125	1108500
239	2021-07-02	53.27000045776367	53.27000045776367	52.029998779296875	52.70000076293945	52.19043731689453	1327000
240	2021-07-06	52.369998931884766	52.599998474121094	50.2400016784668	51.279998779296875	50.78416442871094	2385400
241	2021-07-07	50.77000045776367	52.42499923706055	50.72999954223633	52.22999954223633	51.72498321533203	1480300
242	2021-07-08	51.29999923706055	52.22999954223633	50.70100021362305	51.72999954223633	51.22981643676758	1564200
243	2021-07-09	52.810001373291016	53.470001220703125	52.40999984741211	52.869998931884766	52.358795166015625	1534500
244	2021-07-12	51.45000076293945	52.869998931884766	51.029998779296875	52.79999923706055	52.28947067260742	1181600
245	2021-07-13	52.939998626708984	53.0099983215332	51.470001220703125	51.58000183105469	51.081268310546875	1277500
246	2021-07-14	51.529998779296875	52.099998474121094	51.130001068115234	51.2599983215332	50.76435852050781	1196900
247	2021-07-15	50.779998779296875	51.08000183105469	49.79999923706055	50.290000915527344	49.803741455078125	2802500
248	2021-07-16	50.65999984741211	50.900001525878906	48.880001068115234	49.0099983215332	48.53611755371094	1756000
249	2021-07-19	48.18000030517578	48.630001068115234	47.38199996948242	47.9900016784668	47.52598190307617	1416200
250	2021-07-20	48.06999969482422	49.16999816894531	48.06999969482422	48.5	48.03104782104492	2197300
251	2021-07-21	49.15999984741211	49.560001373291016	48.70000076293945	48.75	48.27863311767578	1099600
252	2021-07-22	48.75	48.75	47.83000183105469	47.959999084472656	47.49626922607422	873800
253	2021-07-23	48.22999954223633	48.31999969482422	47.61000061035156	48.16999816894531	47.7042350769043	1420000
254	2021-07-26	48.40999984741211	49.2400016784668	48.310001373291016	49.220001220703125	48.74408721923828	1237500
255	2021-07-27	48.84000015258789	49.709999084472656	47.86000061035156	49.709999084472656	49.229347229003906	1956500
256	2021-07-28	49.66999816894531	50.220001220703125	49.400001525878906	49.7599983215332	49.27886199951172	1239500
257	2021-07-29	50.130001068115234	50.2599983215332	49.400001525878906	49.4900016784668	49.011474609375	1122800
258	2021-07-30	49.2599983215332	49.86000061035156	48.73500061035156	49.209999084472656	48.73418045043945	1254300
259	2021-08-02	49.38999938964844	50.22999954223633	48.595001220703125	48.630001068115234	48.159793853759766	1380200
260	2021-08-03	48.63999938964844	49.79899978637695	47.630001068115234	49.72999954223633	49.24915313720703	2106700
261	2021-08-04	49.369998931884766	49.709999084472656	48.59000015258789	48.7400016784668	48.26873016357422	1805100
262	2021-08-05	48.40999984741211	50.2599983215332	48.2400016784668	48.45000076293945	47.98153305053711	2174700
263	2021-08-06	48.470001220703125	49.29499816894531	48.1349983215332	48.810001373291016	48.33805465698242	1335000
264	2021-08-09	48.70000076293945	49.56999969482422	48.400001525878906	49.400001525878906	48.92234420776367	1489300
265	2021-08-10	49.2599983215332	51.34000015258789	49.2599983215332	51.04999923706055	50.556392669677734	2506700
266	2021-08-11	51.2400016784668	52.439998626708984	50.81999969482422	52.13999938964844	51.6358528137207	2408700
267	2021-08-12	51.970001220703125	52.04999923706055	51.150001525878906	51.709999084472656	51.446815490722656	1170200
268	2021-08-13	51.599998474121094	51.619998931884766	51.040000915527344	51.220001220703125	50.959312438964844	1094500
269	2021-08-16	50.970001220703125	51.56999969482422	50.349998474121094	51.22999954223633	50.969261169433594	2288000
270	2021-08-17	50.720001220703125	50.90999984741211	49.720001220703125	50.25	49.99424743652344	1242900
271	2021-08-18	49.93000030517578	50.720001220703125	49.599998474121094	49.68000030517578	49.42715072631836	1176900
272	2021-08-19	49.20000076293945	49.71900177001953	48.56999969482422	48.790000915527344	48.54167938232422	1009500
273	2021-08-20	48.720001220703125	49.7599983215332	48.66999816894531	49.43000030517578	49.17842102050781	1046400
274	2021-08-23	49.84000015258789	49.970001220703125	48.900001525878906	49.619998931884766	49.367454528808594	2275200
275	2021-08-24	49.93000030517578	51.119998931884766	49.599998474121094	50.720001220703125	50.461856842041016	1853600
276	2021-08-25	50.689998626708984	51.56999969482422	50.36000061035156	51.2400016784668	50.979209899902344	780400
277	2021-08-26	51.22999954223633	51.27000045776367	50.43000030517578	50.47999954223633	50.22307586669922	772600
278	2021-08-27	50.7400016784668	52.119998931884766	50.7400016784668	51.95000076293945	51.68559646606445	1589300
279	2021-08-30	52.150001525878906	52.45600128173828	51.290000915527344	51.29999923706055	51.038902282714844	1126300
280	2021-08-31	51.29999923706055	52.150001525878906	51.22999954223633	52.040000915527344	51.77513885498047	1911500
281	2021-09-01	52.2599983215332	52.2599983215332	51.439998626708984	51.75	51.48661422729492	1181300
282	2021-09-02	51.880001068115234	52.560001373291016	51.84000015258789	52.52000045776367	52.2526969909668	1196600
283	2021-09-03	52.52000045776367	53.11000061035156	52.45000076293945	52.599998474121094	52.3322868347168	1795000
284	2021-09-07	52.56999969482422	52.56999969482422	51.33000183105469	51.470001220703125	51.20804214477539	1069300
285	2021-09-08	51.150001525878906	51.7599983215332	51.0099983215332	51.43000030517578	51.168243408203125	826700
286	2021-09-09	51.40999984741211	52.0	51.279998779296875	51.779998779296875	51.51646041870117	1005300
287	2021-09-10	52.20000076293945	52.599998474121094	51.775001525878906	51.869998931884766	51.60600280761719	1234100
288	2021-09-13	52.29999923706055	52.540000915527344	51.47999954223633	51.630001068115234	51.367225646972656	1382000
289	2021-09-14	51.68000030517578	51.68000030517578	50.209999084472656	50.560001373291016	50.30267333984375	1466000
290	2021-09-15	50.45000076293945	51.22999954223633	50.38999938964844	50.90999984741211	50.6508903503418	1382300
291	2021-09-16	50.93000030517578	51.16999816894531	50.5099983215332	50.650001525878906	50.392215728759766	1935500
292	2021-09-17	50.599998474121094	50.7599983215332	49.41999816894531	49.709999084472656	49.45699691772461	3004800
293	2021-09-20	48.459999084472656	48.880001068115234	47.880001068115234	48.65999984741211	48.4123420715332	1610400
294	2021-09-21	48.970001220703125	49.25	48.09000015258789	48.189998626708984	47.944732666015625	1158200
295	2021-09-22	48.599998474121094	49.400001525878906	48.38999938964844	48.849998474121094	48.60137176513672	1145400
296	2021-09-23	49.25	50.45500183105469	49.25	50.209999084472656	49.95445251464844	1341000
297	2021-09-24	50.099998474121094	50.91999816894531	49.95000076293945	50.45000076293945	50.19322967529297	930800
298	2021-09-27	50.58000183105469	52.2599983215332	50.58000183105469	51.720001220703125	51.45676803588867	1010900
299	2021-09-28	52.2400016784668	52.45000076293945	51.66999816894531	51.97999954223633	51.7154426574707	1217100
300	2021-09-29	52.029998779296875	52.540000915527344	51.86000061035156	51.880001068115234	51.6159553527832	1287000
301	2021-09-30	52.02000045776367	52.18000030517578	49.70000076293945	49.83000183105469	49.57638931274414	1939700
302	2021-10-01	49.939998626708984	51.18000030517578	49.619998931884766	50.93000030517578	50.6707878112793	1687900
303	2021-10-04	50.83000183105469	51.73500061035156	50.4900016784668	51.27000045776367	51.009056091308594	1892900
304	2021-10-05	51.33000183105469	51.959999084472656	50.70000076293945	51.630001068115234	51.367225646972656	922600
305	2021-10-06	51.189998626708984	51.619998931884766	49.55500030517578	50.59000015258789	50.33251953125	1610900
306	2021-10-07	51.15999984741211	51.650001525878906	50.814998626708984	50.91999816894531	50.66083526611328	1200500
307	2021-10-08	50.880001068115234	51.15999984741211	50.209999084472656	50.279998779296875	50.02409362792969	999200
308	2021-10-11	50.41999816894531	51.689998626708984	50.33000183105469	51.20000076293945	50.939414978027344	1111100
309	2021-10-12	51.040000915527344	52.0	50.91999816894531	51.2400016784668	50.979209899902344	1358700
310	2021-10-13	51.31999969482422	51.43000030517578	48.619998931884766	49.86000061035156	49.60623550415039	1880100
311	2021-10-14	50.16999816894531	50.29999923706055	49.16999816894531	49.31999969482422	49.0689811706543	2773100
312	2021-10-15	49.4900016784668	49.4900016784668	46.52000045776367	46.56999969482422	46.332977294921875	3649300
313	2021-10-18	46.81999969482422	48.2599983215332	46.439998626708984	47.7599983215332	47.51691818237305	2686900
314	2021-10-19	47.630001068115234	48.2400016784668	47.45000076293945	48.20000076293945	47.954681396484375	1809200
315	2021-10-20	48.0099983215332	49.08000183105469	47.90999984741211	48.970001220703125	48.72076416015625	1387200
316	2021-10-21	48.7599983215332	49.11600112915039	48.119998931884766	48.58000183105469	48.33274841308594	962900
317	2021-10-22	48.93000030517578	49.470001220703125	48.459999084472656	48.59000015258789	48.34269714355469	1367900
318	2021-10-25	48.61000061035156	49.23500061035156	48.26499938964844	48.56999969482422	48.32279968261719	1805100
319	2021-10-26	48.790000915527344	49.599998474121094	48.34000015258789	48.970001220703125	48.72076416015625	1854100
320	2021-10-27	48.650001525878906	48.779998779296875	47.13999938964844	47.70000076293945	47.45722961425781	2246700
321	2021-10-28	48.2400016784668	49.02000045776367	47.849998474121094	48.939998626708984	48.690914154052734	2233200
322	2021-10-29	48.900001525878906	49.380001068115234	47.98500061035156	48.099998474121094	47.85519027709961	2014100
323	2021-11-01	46.540000915527344	48.30500030517578	46.540000915527344	47.790000915527344	47.54676818847656	1904900
324	2021-11-02	48.040000915527344	48.10499954223633	46.95000076293945	47.13999938964844	46.90007781982422	1725600
325	2021-11-03	47.08000183105469	48.849998474121094	47.08000183105469	48.41999816894531	48.173561096191406	3482500
326	2021-11-04	48.15999984741211	48.810001373291016	47.709999084472656	47.970001220703125	47.725852966308594	1251300
327	2021-11-05	48.459999084472656	49.86000061035156	48.29999923706055	48.7599983215332	48.5118293762207	1968000
328	2021-11-08	49.02000045776367	49.810001373291016	48.779998779296875	49.119998931884766	48.869998931884766	2641600
329	2021-11-09	47.900001525878906	49.380001068115234	47.779998779296875	48.41999816894531	48.41999816894531	2578000
330	2021-11-10	48.060001373291016	49.779998779296875	48.060001373291016	49.029998779296875	49.029998779296875	2197600
331	2021-11-11	49.040000915527344	49.939998626708984	48.77000045776367	49.689998626708984	49.689998626708984	1365300
332	2021-11-12	49.619998931884766	49.84000015258789	48.959999084472656	49.0	49.0	1217800
333	2021-11-15	49.099998474121094	49.4900016784668	48.40999984741211	49.130001068115234	49.130001068115234	1811600
334	2021-11-16	49.279998779296875	49.98899841308594	49.060001373291016	49.189998626708984	49.189998626708984	1483300
335	2021-11-17	48.86000061035156	49.40999984741211	48.564998626708984	49.0099983215332	49.0099983215332	1895500
336	2021-11-18	49.11000061035156	49.28900146484375	47.79999923706055	48.0	48.0	1281500
337	2021-11-19	47.349998474121094	47.474998474121094	46.56999969482422	46.77000045776367	46.77000045776367	1866800
338	2021-11-22	46.95000076293945	48.5	46.81999969482422	48.13999938964844	48.13999938964844	1337900
339	2021-11-23	48.380001068115234	48.72999954223633	47.83000183105469	47.9900016784668	47.9900016784668	1296500
340	2021-11-24	47.70000076293945	47.90999984741211	46.790000915527344	46.84000015258789	46.84000015258789	1239400
341	2021-11-26	45.27000045776367	46.5	44.47999954223633	46.34000015258789	46.34000015258789	1513300
342	2021-11-29	46.939998626708984	47.099998474121094	45.90999984741211	46.119998931884766	46.119998931884766	1501700
343	2021-11-30	45.380001068115234	45.400001525878906	43.310001373291016	43.38999938964844	43.38999938964844	4461400
344	2021-12-01	44.52000045776367	45.5	43.5	43.52000045776367	43.52000045776367	3752400
345	2021-12-02	44.02000045776367	45.27000045776367	43.779998779296875	44.970001220703125	44.970001220703125	2081000
346	2021-12-03	44.86000061035156	46.13999938964844	44.529998779296875	44.7599983215332	44.7599983215332	2494400