Volt/voltron/data/WU.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	22.700000762939453	22.90999984741211	22.34000015258789	22.469999313354492	21.375144958496094	4746700
3	2020-07-27	22.459999084472656	22.860000610351562	22.329999923706055	22.75	21.641504287719727	4881000
4	2020-07-28	22.729999542236328	22.799999237060547	22.420000076293945	22.459999084472656	21.365633010864258	3167100
5	2020-07-29	22.579999923706055	24.15999984741211	22.559999465942383	24.149999618530273	22.97328758239746	10695900
6	2020-07-30	23.920000076293945	24.399999618530273	23.780000686645508	24.229999542236328	23.049388885498047	7705100
7	2020-07-31	24.299999237060547	24.43000030517578	24.0	24.280000686645508	23.096954345703125	11753800
8	2020-08-03	24.31999969482422	24.459999084472656	23.459999084472656	24.209999084472656	23.030363082885742	8182400
9	2020-08-04	24.190000534057617	24.3700008392334	23.8700008392334	24.190000534057617	23.01133918762207	8043300
10	2020-08-05	24.360000610351562	25.1299991607666	22.469999313354492	22.8799991607666	21.765169143676758	10570200
11	2020-08-06	22.889999389648438	23.290000915527344	22.690000534057617	22.760000228881836	21.651018142700195	4993400
12	2020-08-07	22.6200008392334	23.31999969482422	22.43000030517578	23.270000457763672	22.136165618896484	5473900
13	2020-08-10	23.329999923706055	23.709999084472656	23.270000457763672	23.3799991607666	22.240806579589844	4232600
14	2020-08-11	23.459999084472656	23.760000228881836	23.15999984741211	23.229999542236328	22.098114013671875	3973700
15	2020-08-12	23.329999923706055	23.530000686645508	23.18000030517578	23.3700008392334	22.231292724609375	3160400
16	2020-08-13	23.34000015258789	23.450000762939453	23.200000762939453	23.440000534057617	22.297883987426758	2734700
17	2020-08-14	23.3700008392334	23.790000915527344	23.329999923706055	23.639999389648438	22.48813819885254	3500800
18	2020-08-17	23.700000762939453	24.149999618530273	23.56999969482422	23.959999084472656	22.792543411254883	5791500
19	2020-08-18	23.979999542236328	23.979999542236328	23.6299991607666	23.780000686645508	22.621315002441406	4223200
20	2020-08-19	23.780000686645508	23.959999084472656	23.559999465942383	23.700000762939453	22.545215606689453	2819000
21	2020-08-20	23.549999237060547	23.729999542236328	23.34000015258789	23.3700008392334	22.231292724609375	3515900
22	2020-08-21	23.440000534057617	23.56999969482422	23.290000915527344	23.489999771118164	22.345449447631836	9316500
23	2020-08-24	23.690000534057617	23.950000762939453	23.6200008392334	23.920000076293945	22.75449562072754	2506500
24	2020-08-25	23.979999542236328	24.15999984741211	23.790000915527344	23.899999618530273	22.7354679107666	2007700
25	2020-08-26	23.979999542236328	24.100000381469727	23.700000762939453	23.899999618530273	22.7354679107666	2036600
26	2020-08-27	24.010000228881836	24.1200008392334	23.59000015258789	23.850000381469727	22.68790626525879	2464100
27	2020-08-28	23.93000030517578	24.059999465942383	23.780000686645508	23.959999084472656	22.792543411254883	3042100
28	2020-08-31	24.010000228881836	24.010000228881836	23.579999923706055	23.59000015258789	22.440576553344727	4053000
29	2020-09-01	23.579999923706055	23.709999084472656	23.3700008392334	23.600000381469727	22.45008659362793	2654400
30	2020-09-02	23.649999618530273	24.079999923706055	23.329999923706055	23.969999313354492	22.80205726623535	3466900
31	2020-09-03	23.93000030517578	24.010000228881836	23.049999237060547	23.229999542236328	22.098114013671875	3292900
32	2020-09-04	23.34000015258789	23.5	22.780000686645508	23.030000686645508	21.907861709594727	2997900
33	2020-09-08	22.790000915527344	22.979999542236328	22.440000534057617	22.610000610351562	21.508325576782227	3990500
34	2020-09-09	22.93000030517578	22.979999542236328	22.68000030517578	22.690000534057617	21.584428787231445	3765500
35	2020-09-10	22.799999237060547	22.8700008392334	22.149999618530273	22.190000534057617	21.108789443969727	3791600
36	2020-09-11	22.290000915527344	22.290000915527344	21.84000015258789	22.1200008392334	21.04220199584961	3161700
37	2020-09-14	22.31999969482422	22.729999542236328	22.260000228881836	22.56999969482422	21.47027587890625	3783200
38	2020-09-15	22.639999389648438	22.899999618530273	22.3700008392334	22.43000030517578	21.55194664001465	3686800
39	2020-09-16	22.5	22.790000915527344	22.360000610351562	22.389999389648438	21.513511657714844	3509200
40	2020-09-17	22.110000610351562	22.6200008392334	21.90999984741211	22.610000610351562	21.72490119934082	3072900
41	2020-09-18	22.59000015258789	22.979999542236328	22.579999923706055	22.649999618530273	21.763336181640625	4762600
42	2020-09-21	22.360000610351562	22.510000228881836	21.709999084472656	21.93000030517578	21.07151985168457	3879700
43	2020-09-22	22.059999465942383	22.1299991607666	21.75	22.040000915527344	21.177215576171875	2041800
44	2020-09-23	22.0	22.059999465942383	21.139999389648438	21.389999389648438	20.55265998840332	4092000
45	2020-09-24	21.31999969482422	21.989999771118164	21.06999969482422	21.530000686645508	20.687177658081055	3484000
46	2020-09-25	21.3700008392334	21.709999084472656	21.270000457763672	21.56999969482422	20.725610733032227	2211300
47	2020-09-28	21.84000015258789	22.079999923706055	21.700000762939453	21.989999771118164	21.129169464111328	3070500
48	2020-09-29	22.0	22.170000076293945	21.729999542236328	21.780000686645508	20.927392959594727	2368800
49	2020-09-30	21.799999237060547	22.020000457763672	21.290000915527344	21.43000030517578	20.591094970703125	4639400
50	2020-10-01	21.479999542236328	21.75	21.1200008392334	21.479999542236328	20.639137268066406	4166200
51	2020-10-02	21.200000762939453	21.639999389648438	21.049999237060547	21.399999618530273	20.562267303466797	2970600
52	2020-10-05	21.280000686645508	21.690000534057617	21.219999313354492	21.479999542236328	20.639137268066406	3350600
53	2020-10-06	21.59000015258789	22.1299991607666	21.479999542236328	21.729999542236328	20.879348754882812	4869500
54	2020-10-07	21.889999389648438	22.239999771118164	21.770000457763672	22.020000457763672	21.15799903869629	3457400
55	2020-10-08	22.139999389648438	22.5	22.1200008392334	22.31999969482422	21.446252822875977	2281900
56	2020-10-09	22.5	22.649999618530273	22.18000030517578	22.229999542236328	21.359777450561523	3284600
57	2020-10-12	22.290000915527344	22.3799991607666	21.989999771118164	22.270000457763672	21.398210525512695	2299200
58	2020-10-13	22.18000030517578	22.260000228881836	21.600000381469727	21.649999618530273	20.802480697631836	3174200
59	2020-10-14	21.709999084472656	22.079999923706055	21.709999084472656	21.860000610351562	21.004261016845703	3729800
60	2020-10-15	21.530000686645508	22.170000076293945	21.510000228881836	22.15999984741211	21.29251480102539	2897000
61	2020-10-16	22.190000534057617	22.329999923706055	21.979999542236328	22.06999969482422	21.206037521362305	2710300
62	2020-10-19	22.100000381469727	22.139999389648438	21.690000534057617	21.700000762939453	20.850526809692383	2428800
63	2020-10-20	21.84000015258789	22.06999969482422	21.639999389648438	21.65999984741211	20.812089920043945	2639100
64	2020-10-21	21.68000030517578	21.989999771118164	21.510000228881836	21.709999084472656	20.860132217407227	2995400
65	2020-10-22	21.739999771118164	22.309999465942383	21.549999237060547	22.229999542236328	21.359777450561523	2848100
66	2020-10-23	22.3700008392334	22.510000228881836	21.950000762939453	21.969999313354492	21.109952926635742	3143200
67	2020-10-26	21.729999542236328	21.760000228881836	21.040000915527344	21.389999389648438	20.55265998840332	4393300
68	2020-10-27	21.290000915527344	21.3799991607666	20.850000381469727	20.850000381469727	20.03380012512207	4204900
69	2020-10-28	20.5	20.790000915527344	20.15999984741211	20.260000228881836	19.466896057128906	5776900
70	2020-10-29	20.329999923706055	21.030000686645508	20.25	20.899999618530273	20.081838607788086	10229800
71	2020-10-30	20.6299991607666	20.68000030517578	19.06999969482422	19.440000534057617	18.67899513244629	8116200
72	2020-11-02	19.729999542236328	20.510000228881836	19.6299991607666	20.329999923706055	19.534156799316406	6043000
73	2020-11-03	20.530000686645508	20.739999771118164	20.459999084472656	20.600000381469727	19.79358673095703	4037100
74	2020-11-04	20.520000457763672	20.600000381469727	20.1299991607666	20.219999313354492	19.4284610748291	5685900
75	2020-11-05	20.479999542236328	21.15999984741211	20.479999542236328	20.8799991607666	20.062623977661133	4435500
76	2020-11-06	20.920000076293945	20.920000076293945	20.43000030517578	20.59000015258789	19.78397560119629	4204400
77	2020-11-09	21.40999984741211	22.25	21.40999984741211	21.440000534057617	20.6007022857666	5066400
78	2020-11-10	21.6299991607666	21.700000762939453	21.43000030517578	21.65999984741211	20.812089920043945	4942200
79	2020-11-11	21.770000457763672	21.889999389648438	20.770000457763672	21.030000686645508	20.20675277709961	6177400
80	2020-11-12	20.940000534057617	21.110000610351562	20.639999389648438	20.860000610351562	20.043407440185547	3750900
81	2020-11-13	20.989999771118164	21.34000015258789	20.920000076293945	21.239999771118164	20.408531188964844	3215100
82	2020-11-16	21.350000381469727	21.8799991607666	21.190000534057617	21.790000915527344	20.937002182006836	4409800
83	2020-11-17	21.670000076293945	21.8700008392334	21.5	21.829999923706055	20.975435256958008	2633800
84	2020-11-18	21.799999237060547	21.899999618530273	21.600000381469727	21.610000610351562	20.764047622680664	3500100
85	2020-11-19	21.579999923706055	21.75	21.40999984741211	21.530000686645508	20.687177658081055	3872400
86	2020-11-20	21.440000534057617	21.459999084472656	20.790000915527344	20.899999618530273	20.081838607788086	3628000
87	2020-11-23	21.040000915527344	21.530000686645508	20.93000030517578	21.34000015258789	20.504615783691406	3143300
88	2020-11-24	21.549999237060547	22.510000228881836	21.440000534057617	22.43000030517578	21.55194664001465	5405200
89	2020-11-25	22.459999084472656	22.84000015258789	22.209999084472656	22.579999923706055	21.696075439453125	4811300
90	2020-11-27	22.56999969482422	22.610000610351562	22.43000030517578	22.520000457763672	21.6384220123291	1865600
91	2020-11-30	22.440000534057617	22.6200008392334	22.229999542236328	22.559999465942383	21.676856994628906	7678000
92	2020-12-01	22.719999313354492	23.06999969482422	22.579999923706055	22.600000381469727	21.71529197692871	4051800
93	2020-12-02	22.5	22.690000534057617	22.290000915527344	22.31999969482422	21.446252822875977	4489900
94	2020-12-03	22.34000015258789	22.43000030517578	21.889999389648438	21.93000030517578	21.07151985168457	3884600
95	2020-12-04	21.90999984741211	22.049999237060547	21.65999984741211	21.700000762939453	20.850526809692383	7127200
96	2020-12-07	21.65999984741211	22.100000381469727	21.600000381469727	21.729999542236328	20.879348754882812	4959600
97	2020-12-08	21.610000610351562	21.829999923706055	21.520000457763672	21.799999237060547	20.94660758972168	3930900
98	2020-12-09	21.940000534057617	22.31999969482422	21.75	22.280000686645508	21.407817840576172	5992100
99	2020-12-10	22.06999969482422	22.15999984741211	21.6299991607666	21.889999389648438	21.033082962036133	3669600
100	2020-12-11	21.700000762939453	22.270000457763672	21.700000762939453	22.1299991607666	21.263690948486328	4612400
101	2020-12-14	22.3799991607666	22.690000534057617	22.059999465942383	22.06999969482422	21.206037521362305	4784400
102	2020-12-15	22.1299991607666	22.56999969482422	22.1200008392334	22.489999771118164	21.60959815979004	3934700
103	2020-12-16	22.670000076293945	22.81999969482422	22.59000015258789	22.670000076293945	21.78255271911621	4249600
104	2020-12-17	22.690000534057617	23.360000610351562	22.690000534057617	23.079999923706055	22.176502227783203	5075700
105	2020-12-18	22.920000076293945	23.170000076293945	22.760000228881836	22.770000457763672	22.094026565551758	15133300
106	2020-12-21	22.510000228881836	22.600000381469727	21.700000762939453	22.049999237060547	21.39539909362793	5022900
107	2020-12-22	22.100000381469727	22.100000381469727	21.709999084472656	21.799999237060547	21.152820587158203	3574100
108	2020-12-23	21.860000610351562	21.93000030517578	21.690000534057617	21.729999542236328	21.08489990234375	2486900
109	2020-12-24	21.780000686645508	21.8700008392334	21.65999984741211	21.860000610351562	21.211042404174805	814300
110	2020-12-28	22.0	22.149999618530273	21.700000762939453	21.709999084472656	21.065492630004883	2446000
111	2020-12-29	21.780000686645508	21.90999984741211	21.489999771118164	21.579999923706055	20.93935203552246	2400900
112	2020-12-30	21.600000381469727	21.899999618530273	21.549999237060547	21.780000686645508	21.13341522216797	1555700
113	2020-12-31	21.8700008392334	21.950000762939453	21.639999389648438	21.940000534057617	21.288665771484375	1874100
114	2021-01-04	22.0	22.239999771118164	21.639999389648438	21.770000457763672	21.12371253967285	4101700
115	2021-01-05	21.75	22.219999313354492	21.75	22.100000381469727	21.44391632080078	4131400
116	2021-01-06	22.219999313354492	23.190000534057617	22.059999465942383	23.1200008392334	22.433635711669922	4707000
117	2021-01-07	23.18000030517578	23.309999465942383	22.770000457763672	22.860000610351562	22.181352615356445	4131700
118	2021-01-08	23.549999237060547	23.700000762939453	23.040000915527344	23.270000457763672	22.57918357849121	4359200
119	2021-01-11	23.0	23.219999313354492	22.540000915527344	22.579999923706055	21.909666061401367	3810600
120	2021-01-12	22.610000610351562	22.84000015258789	22.309999465942383	22.40999984741211	21.744712829589844	2992000
121	2021-01-13	22.489999771118164	22.639999389648438	22.270000457763672	22.389999389648438	21.72530746459961	3295400
122	2021-01-14	22.540000915527344	22.600000381469727	21.6200008392334	21.65999984741211	21.016977310180664	5800800
123	2021-01-15	21.6200008392334	21.93000030517578	21.56999969482422	21.93000030517578	21.278963088989258	4124300
124	2021-01-19	22.280000686645508	22.84000015258789	22.079999923706055	22.3700008392334	21.705902099609375	6118400
125	2021-01-20	22.40999984741211	22.459999084472656	21.770000457763672	21.959999084472656	21.308069229125977	4509000
126	2021-01-21	21.93000030517578	22.190000534057617	21.829999923706055	22.030000686645508	21.375995635986328	3799300
127	2021-01-22	21.920000076293945	22.18000030517578	21.719999313354492	22.059999465942383	21.405101776123047	2620000
128	2021-01-25	22.040000915527344	22.75	21.739999771118164	22.709999084472656	22.035804748535156	6372500
129	2021-01-26	22.829999923706055	23.030000686645508	22.270000457763672	22.829999923706055	22.152244567871094	5921000
130	2021-01-27	22.739999771118164	23.829999923706055	22.739999771118164	23.149999618530273	22.462743759155273	14704300
131	2021-01-28	23.43000030517578	23.829999923706055	22.920000076293945	22.93000030517578	22.24927520751953	7673200
132	2021-01-29	22.780000686645508	23.139999389648438	22.239999771118164	22.270000457763672	21.608867645263672	5580700
133	2021-02-01	22.420000076293945	22.75	22.31999969482422	22.610000610351562	21.93877601623535	3359000
134	2021-02-02	22.780000686645508	23.0	22.56999969482422	22.860000610351562	22.181352615356445	4025200
135	2021-02-03	22.799999237060547	22.84000015258789	22.43000030517578	22.729999542236328	22.055213928222656	3356900
136	2021-02-04	22.93000030517578	23.25	22.799999237060547	22.989999771118164	22.307493209838867	3434600
137	2021-02-05	23.06999969482422	23.200000762939453	22.84000015258789	22.969999313354492	22.288087844848633	3006200
138	2021-02-08	23.06999969482422	23.440000534057617	23.06999969482422	23.25	22.55977439880371	3551700
139	2021-02-09	23.219999313354492	23.469999313354492	22.979999542236328	23.3700008392334	22.676212310791016	3081800
140	2021-02-10	23.5	23.65999984741211	23.309999465942383	23.469999313354492	22.773242950439453	4562300
141	2021-02-11	24.079999923706055	24.65999984741211	23.40999984741211	23.559999465942383	22.860570907592773	8410300
142	2021-02-12	23.5	24.010000228881836	23.5	23.989999771118164	23.277809143066406	3843700
143	2021-02-16	24.06999969482422	24.260000228881836	23.809999465942383	23.899999618530273	23.190479278564453	5353900
144	2021-02-17	23.8700008392334	24.040000915527344	23.719999313354492	23.8700008392334	23.16136932373047	4179000
145	2021-02-18	23.739999771118164	23.899999618530273	23.399999618530273	23.5	22.80235481262207	3416000
146	2021-02-19	23.6299991607666	24.18000030517578	23.530000686645508	23.90999984741211	23.20018196105957	4565100
147	2021-02-22	23.799999237060547	24.020000457763672	23.65999984741211	23.899999618530273	23.190479278564453	4204500
148	2021-02-23	23.639999389648438	23.75	23.079999923706055	23.329999923706055	22.637399673461914	4327100
149	2021-02-24	23.3799991607666	23.8799991607666	23.280000686645508	23.790000915527344	23.083744049072266	3913300
150	2021-02-25	23.739999771118164	23.84000015258789	23.389999389648438	23.520000457763672	22.821760177612305	3409100
151	2021-02-26	23.530000686645508	23.65999984741211	23.170000076293945	23.219999313354492	22.530664443969727	4363000
152	2021-03-01	23.459999084472656	23.860000610351562	23.329999923706055	23.68000030517578	22.97701072692871	2967100
153	2021-03-02	23.700000762939453	23.90999984741211	23.559999465942383	23.68000030517578	22.97701072692871	3191400
154	2021-03-03	23.770000457763672	24.219999313354492	23.68000030517578	23.8799991607666	23.171072006225586	3497100
155	2021-03-04	23.860000610351562	23.959999084472656	23.239999771118164	23.469999313354492	22.773242950439453	5070300
156	2021-03-05	23.719999313354492	24.1299991607666	23.479999542236328	24.09000015258789	23.37483787536621	3473700
157	2021-03-08	24.260000228881836	25.469999313354492	24.149999618530273	25.110000610351562	24.36455726623535	7092600
158	2021-03-09	24.8799991607666	25.729999542236328	24.860000610351562	24.979999542236328	24.23841667175293	7100200
159	2021-03-10	24.989999771118164	25.079999923706055	24.510000228881836	24.600000381469727	23.869699478149414	6846000
160	2021-03-11	24.670000076293945	24.709999084472656	24.399999618530273	24.40999984741211	23.685338973999023	7204200
161	2021-03-12	24.469999313354492	24.799999237060547	24.450000762939453	24.700000762939453	23.96672821044922	4421600
162	2021-03-15	24.770000457763672	25.219999313354492	24.760000228881836	25.170000076293945	24.42277717590332	5703200
163	2021-03-16	24.799999237060547	25.010000228881836	24.670000076293945	24.799999237060547	24.29054832458496	3934900
164	2021-03-17	24.899999618530273	25.149999618530273	24.84000015258789	24.8700008392334	24.359113693237305	3847900
165	2021-03-18	24.850000381469727	25.3799991607666	24.799999237060547	25.0	24.48644256591797	5169300
166	2021-03-19	24.979999542236328	25.049999237060547	24.399999618530273	24.450000762939453	23.94774055480957	14490300
167	2021-03-22	24.229999542236328	24.8700008392334	24.1299991607666	24.770000457763672	24.261167526245117	5610200
168	2021-03-23	24.780000686645508	25.079999923706055	24.459999084472656	24.6200008392334	24.114248275756836	6276200
169	2021-03-24	24.6299991607666	24.719999313354492	24.229999542236328	24.239999771118164	23.742053985595703	3983400
170	2021-03-25	24.25	24.889999389648438	24.239999771118164	24.700000762939453	24.192604064941406	5350000
171	2021-03-26	24.760000228881836	25.3799991607666	24.649999618530273	25.3700008392334	24.848840713500977	4651000
172	2021-03-29	25.190000534057617	25.260000228881836	24.75	24.790000915527344	24.2807559967041	5208000
173	2021-03-30	24.68000030517578	24.93000030517578	24.610000610351562	24.84000015258789	24.329727172851562	3811400
174	2021-03-31	24.8799991607666	24.969999313354492	24.43000030517578	24.65999984741211	24.153425216674805	3905200
175	2021-04-01	24.75	25.260000228881836	24.530000686645508	25.149999618530273	24.633359909057617	4217300
176	2021-04-05	25.31999969482422	25.3700008392334	25.0	25.059999465942383	24.545207977294922	3638000
177	2021-04-06	24.969999313354492	25.15999984741211	24.75	25.1200008392334	24.60397720336914	4749400
178	2021-04-07	25.200000762939453	25.350000381469727	25.149999618530273	25.270000457763672	24.750896453857422	2840900
179	2021-04-08	25.329999923706055	25.329999923706055	24.950000762939453	25.049999237060547	24.53541374206543	5318300
180	2021-04-09	24.969999313354492	25.200000762939453	24.969999313354492	25.190000534057617	24.67253875732422	3565100
181	2021-04-12	25.1299991607666	25.290000915527344	25.040000915527344	25.100000381469727	24.584386825561523	3414200
182	2021-04-13	25.139999389648438	25.420000076293945	25.06999969482422	25.399999618530273	24.878225326538086	4914700
183	2021-04-14	25.420000076293945	25.75	25.389999389648438	25.579999923706055	25.054527282714844	4014000
184	2021-04-15	25.75	26.15999984741211	25.700000762939453	25.760000228881836	25.230831146240234	5046400
185	2021-04-16	25.790000915527344	26.0	25.75	25.889999389648438	25.358158111572266	3074600
186	2021-04-19	26.0	26.239999771118164	25.8799991607666	26.149999618530273	25.612817764282227	3905700
187	2021-04-20	26.079999923706055	26.219999313354492	25.81999969482422	25.969999313354492	25.43651580810547	3332200
188	2021-04-21	25.989999771118164	26.31999969482422	25.8700008392334	26.219999313354492	25.681379318237305	2782600
189	2021-04-22	26.239999771118164	26.34000015258789	25.940000534057617	26.049999237060547	25.51487159729004	5019100
190	2021-04-23	26.049999237060547	26.549999237060547	25.950000762939453	26.329999923706055	25.789121627807617	3176500
191	2021-04-26	26.420000076293945	26.610000610351562	26.270000457763672	26.350000381469727	25.8087100982666	1882900
192	2021-04-27	26.309999465942383	26.389999389648438	26.149999618530273	26.200000762939453	25.661792755126953	2736400
193	2021-04-28	26.270000457763672	26.43000030517578	26.139999389648438	26.219999313354492	25.681379318237305	2393100
194	2021-04-29	26.270000457763672	26.489999771118164	26.170000076293945	26.389999389648438	25.84788703918457	4032900
195	2021-04-30	26.350000381469727	26.389999389648438	25.709999084472656	25.760000228881836	25.230831146240234	3822900
196	2021-05-03	25.81999969482422	26.020000457763672	25.56999969482422	25.65999984741211	25.132883071899414	4943800
197	2021-05-04	25.56999969482422	25.90999984741211	25.219999313354492	25.860000610351562	25.32877540588379	6897100
198	2021-05-05	25.81999969482422	25.989999771118164	24.8700008392334	24.989999771118164	24.476646423339844	6512000
199	2021-05-06	25.0	25.350000381469727	24.809999465942383	25.280000686645508	24.76068878173828	4614400
200	2021-05-07	25.329999923706055	25.3700008392334	24.979999542236328	25.110000610351562	24.594181060791016	5035500
201	2021-05-10	25.350000381469727	25.979999542236328	25.139999389648438	25.799999237060547	25.270008087158203	10073000
202	2021-05-11	25.709999084472656	25.940000534057617	25.329999923706055	25.5	24.97616958618164	4968000
203	2021-05-12	25.450000762939453	25.489999771118164	24.559999465942383	24.559999465942383	24.05548095703125	4642900
204	2021-05-13	24.520000457763672	24.93000030517578	24.459999084472656	24.700000762939453	24.192604064941406	4893200
205	2021-05-14	24.8700008392334	25.09000015258789	24.729999542236328	24.860000610351562	24.34931755065918	4290500
206	2021-05-17	24.760000228881836	25.040000915527344	24.709999084472656	24.889999389648438	24.378700256347656	3241400
207	2021-05-18	24.899999618530273	25.100000381469727	24.799999237060547	24.860000610351562	24.34931755065918	2678300
208	2021-05-19	24.6200008392334	24.809999465942383	24.170000076293945	24.790000915527344	24.2807559967041	3687000
209	2021-05-20	24.790000915527344	24.84000015258789	24.389999389648438	24.479999542236328	23.977121353149414	5503900
210	2021-05-21	24.530000686645508	24.799999237060547	24.270000457763672	24.56999969482422	24.06527328491211	5850900
211	2021-05-24	24.809999465942383	24.809999465942383	24.479999542236328	24.700000762939453	24.192604064941406	4533000
212	2021-05-25	24.75	24.84000015258789	24.280000686645508	24.290000915527344	23.791027069091797	3589100
213	2021-05-26	24.219999313354492	24.510000228881836	24.170000076293945	24.5	23.99671173095703	4590900
214	2021-05-27	24.549999237060547	24.790000915527344	24.530000686645508	24.6299991607666	24.124040603637695	6486300
215	2021-05-28	24.700000762939453	24.770000457763672	24.40999984741211	24.469999313354492	23.967329025268555	2545300
216	2021-06-01	24.600000381469727	24.920000076293945	24.549999237060547	24.579999923706055	24.075069427490234	2972300
217	2021-06-02	24.649999618530273	25.18000030517578	24.559999465942383	25.0	24.48644256591797	3684700
218	2021-06-03	24.940000534057617	25.31999969482422	24.850000381469727	25.1200008392334	24.60397720336914	3672800
219	2021-06-04	25.149999618530273	25.280000686645508	24.760000228881836	25.030000686645508	24.515825271606445	3302500
220	2021-06-07	25.079999923706055	25.1299991607666	24.520000457763672	24.6299991607666	24.124040603637695	4490500
221	2021-06-08	24.639999389648438	24.959999084472656	24.489999771118164	24.90999984741211	24.398290634155273	3327800
222	2021-06-09	24.940000534057617	25.34000015258789	24.860000610351562	25.170000076293945	24.652950286865234	3411800
223	2021-06-10	25.239999771118164	25.25	24.709999084472656	24.770000457763672	24.261167526245117	3636500
224	2021-06-11	24.920000076293945	24.989999771118164	24.799999237060547	24.950000762939453	24.437469482421875	2269900
225	2021-06-14	24.979999542236328	25.049999237060547	24.43000030517578	24.75	24.2415771484375	3617900
226	2021-06-15	24.40999984741211	24.6200008392334	24.399999618530273	24.469999313354492	24.197078704833984	3818400
227	2021-06-16	24.520000457763672	24.530000686645508	23.989999771118164	24.190000534057617	23.920202255249023	2757300
228	2021-06-17	24.299999237060547	24.299999237060547	23.34000015258789	23.43000030517578	23.168678283691406	5735800
229	2021-06-18	23.209999084472656	23.450000762939453	23.110000610351562	23.25	22.990686416625977	6024200
230	2021-06-21	23.389999389648438	23.729999542236328	23.329999923706055	23.639999389648438	23.37633514404297	2779100
231	2021-06-22	23.6200008392334	23.6200008392334	23.170000076293945	23.280000686645508	23.02035140991211	3919400
232	2021-06-23	23.299999237060547	23.350000381469727	23.020000457763672	23.030000686645508	22.77313995361328	3124700
233	2021-06-24	23.1299991607666	23.350000381469727	22.989999771118164	23.270000457763672	23.01046371459961	3085100
234	2021-06-25	23.280000686645508	23.549999237060547	23.229999542236328	23.520000457763672	23.257675170898438	5185200
235	2021-06-28	23.530000686645508	23.540000915527344	22.790000915527344	22.90999984741211	22.654478073120117	3454000
236	2021-06-29	23.030000686645508	23.40999984741211	22.969999313354492	23.079999923706055	22.822582244873047	3557600
237	2021-06-30	22.989999771118164	23.049999237060547	22.809999465942383	22.969999313354492	22.713808059692383	3227400
238	2021-07-01	22.959999084472656	23.139999389648438	22.920000076293945	23.040000915527344	22.783029556274414	2661900
239	2021-07-02	23.09000015258789	23.280000686645508	23.059999465942383	23.260000228881836	23.000574111938477	2310100
240	2021-07-06	23.299999237060547	23.3799991607666	22.81999969482422	22.959999084472656	22.703920364379883	3680300
241	2021-07-07	22.81999969482422	23.43000030517578	22.75	23.229999542236328	22.970909118652344	4400600
242	2021-07-08	23.0	23.079999923706055	22.809999465942383	22.940000534057617	22.684144973754883	2756700
243	2021-07-09	23.170000076293945	23.329999923706055	22.950000762939453	23.309999465942383	23.050016403198242	4237400
244	2021-07-12	23.299999237060547	23.40999984741211	23.1299991607666	23.200000762939453	22.94124412536621	2765200
245	2021-07-13	23.170000076293945	23.639999389648438	23.170000076293945	23.469999313354492	23.20823097229004	5664600
246	2021-07-14	23.559999465942383	23.670000076293945	23.40999984741211	23.579999923706055	23.317005157470703	2341500
247	2021-07-15	23.540000915527344	23.639999389648438	23.420000076293945	23.440000534057617	23.17856788635254	5139000
248	2021-07-16	23.600000381469727	23.68000030517578	23.440000534057617	23.5	23.237897872924805	3858400
249	2021-07-19	23.25	23.40999984741211	22.59000015258789	22.719999313354492	22.466596603393555	5791600
250	2021-07-20	22.81999969482422	23.18000030517578	22.809999465942383	23.0	22.74347496032715	3204700
251	2021-07-21	23.15999984741211	23.329999923706055	22.979999542236328	23.010000228881836	22.75336265563965	2457500
252	2021-07-22	23.0	23.079999923706055	22.809999465942383	23.030000686645508	22.77313995361328	2452300
253	2021-07-23	23.18000030517578	23.290000915527344	23.059999465942383	23.219999313354492	22.96101951599121	1843000
254	2021-07-26	23.270000457763672	23.489999771118164	23.229999542236328	23.399999618530273	23.139013290405273	2068100
255	2021-07-27	23.290000915527344	23.450000762939453	23.200000762939453	23.350000381469727	23.089570999145508	2586900
256	2021-07-28	23.440000534057617	23.489999771118164	23.06999969482422	23.149999618530273	22.891801834106445	2579000
257	2021-07-29	23.280000686645508	23.450000762939453	23.209999084472656	23.260000228881836	23.000574111938477	2149900
258	2021-07-30	23.170000076293945	23.3700008392334	23.110000610351562	23.209999084472656	22.95113182067871	3988300
259	2021-08-02	23.280000686645508	23.479999542236328	22.729999542236328	22.790000915527344	22.535818099975586	3726800
260	2021-08-03	22.770000457763672	22.940000534057617	22.3700008392334	22.739999771118164	22.486373901367188	4114100
261	2021-08-04	22.709999084472656	22.739999771118164	22.010000228881836	22.1299991607666	21.883176803588867	6361900
262	2021-08-05	22.229999542236328	22.790000915527344	21.969999313354492	22.270000457763672	22.021615982055664	4754800
263	2021-08-06	22.290000915527344	22.93000030517578	22.25	22.700000762939453	22.446821212768555	3701000
264	2021-08-09	22.65999984741211	22.780000686645508	22.43000030517578	22.729999542236328	22.476486206054688	2706700
265	2021-08-10	22.690000534057617	22.770000457763672	22.420000076293945	22.610000610351562	22.357824325561523	4295900
266	2021-08-11	22.65999984741211	22.799999237060547	22.540000915527344	22.649999618530273	22.397377014160156	3302300
267	2021-08-12	22.600000381469727	22.700000762939453	22.40999984741211	22.440000534057617	22.189720153808594	3503500
268	2021-08-13	22.399999618530273	22.600000381469727	22.25	22.489999771118164	22.23916244506836	2738300
269	2021-08-16	22.40999984741211	22.549999237060547	22.309999465942383	22.420000076293945	22.16994285583496	1895800
270	2021-08-17	22.309999465942383	22.40999984741211	22.110000610351562	22.329999923706055	22.080947875976562	2044200
271	2021-08-18	22.270000457763672	22.31999969482422	21.889999389648438	21.90999984741211	21.665632247924805	1692900
272	2021-08-19	21.850000381469727	21.90999984741211	21.5	21.670000076293945	21.428308486938477	3298400
273	2021-08-20	21.68000030517578	21.729999542236328	21.440000534057617	21.610000610351562	21.36897850036621	3209800
274	2021-08-23	21.709999084472656	21.920000076293945	21.549999237060547	21.670000076293945	21.428308486938477	2561300
275	2021-08-24	21.700000762939453	21.940000534057617	21.649999618530273	21.690000534057617	21.44808578491211	2547000
276	2021-08-25	21.649999618530273	21.969999313354492	21.6299991607666	21.75	21.507415771484375	3292200
277	2021-08-26	21.770000457763672	21.799999237060547	21.40999984741211	21.469999313354492	21.230539321899414	3170900
278	2021-08-27	21.479999542236328	21.700000762939453	21.459999084472656	21.649999618530273	21.408531188964844	2543200
279	2021-08-30	21.610000610351562	21.670000076293945	21.25	21.270000457763672	21.03277015686035	2903400
280	2021-08-31	21.270000457763672	21.649999618530273	21.229999542236328	21.639999389648438	21.39864158630371	4144500
281	2021-09-01	21.68000030517578	21.770000457763672	21.469999313354492	21.6200008392334	21.37886619567871	3454900
282	2021-09-02	21.600000381469727	21.729999542236328	21.530000686645508	21.68000030517578	21.43819808959961	3311200
283	2021-09-03	21.729999542236328	21.920000076293945	21.709999084472656	21.719999313354492	21.477750778198242	3007500
284	2021-09-07	21.809999465942383	21.809999465942383	21.420000076293945	21.510000228881836	21.27009391784668	3277100
285	2021-09-08	21.459999084472656	21.56999969482422	21.350000381469727	21.469999313354492	21.230539321899414	3069200
286	2021-09-09	21.40999984741211	21.559999465942383	21.239999771118164	21.31999969482422	21.082212448120117	4048500
287	2021-09-10	21.329999923706055	21.420000076293945	20.829999923706055	21.09000015258789	20.854778289794922	5656900
288	2021-09-13	21.350000381469727	21.84000015258789	21.31999969482422	21.700000762939453	21.457975387573242	5689400
289	2021-09-14	21.780000686645508	21.8700008392334	21.040000915527344	21.06999969482422	20.83500099182129	4588700
290	2021-09-15	20.850000381469727	21.360000610351562	20.850000381469727	21.34000015258789	21.34000015258789	4934400
291	2021-09-16	21.360000610351562	21.530000686645508	21.079999923706055	21.290000915527344	21.290000915527344	4143000
292	2021-09-17	21.18000030517578	21.329999923706055	20.6299991607666	20.799999237060547	20.799999237060547	18771800
293	2021-09-20	20.450000762939453	20.809999465942383	20.239999771118164	20.450000762939453	20.450000762939453	4293200
294	2021-09-21	20.549999237060547	20.59000015258789	19.809999465942383	19.84000015258789	19.84000015258789	6125000
295	2021-09-22	19.989999771118164	20.1200008392334	19.860000610351562	20.0	20.0	3868800
296	2021-09-23	20.06999969482422	20.43000030517578	20.06999969482422	20.219999313354492	20.219999313354492	3670100
297	2021-09-24	20.18000030517578	20.440000534057617	20.149999618530273	20.229999542236328	20.229999542236328	3475900
298	2021-09-27	20.959999084472656	20.959999084472656	20.420000076293945	20.65999984741211	20.65999984741211	4351100
299	2021-09-28	20.809999465942383	21.139999389648438	20.75	20.780000686645508	20.780000686645508	4629500
300	2021-09-29	20.760000228881836	20.959999084472656	20.649999618530273	20.780000686645508	20.780000686645508	2388900
301	2021-09-30	20.760000228881836	20.8799991607666	20.209999084472656	20.219999313354492	20.219999313354492	4874100
302	2021-10-01	20.469999313354492	20.68000030517578	20.15999984741211	20.540000915527344	20.540000915527344	3915300
303	2021-10-04	20.510000228881836	20.670000076293945	20.34000015258789	20.530000686645508	20.530000686645508	4045400
304	2021-10-05	20.510000228881836	20.68000030517578	20.219999313354492	20.5	20.5	3346900
305	2021-10-06	20.3799991607666	20.639999389648438	20.229999542236328	20.579999923706055	20.579999923706055	3731200
306	2021-10-07	20.770000457763672	21.040000915527344	20.709999084472656	20.799999237060547	20.799999237060547	3534700
307	2021-10-08	20.84000015258789	20.989999771118164	20.729999542236328	20.770000457763672	20.770000457763672	2925800
308	2021-10-11	20.899999618530273	21.030000686645508	20.579999923706055	20.600000381469727	20.600000381469727	4423300
309	2021-10-12	20.559999465942383	20.610000610351562	20.09000015258789	20.209999084472656	20.209999084472656	3459700
310	2021-10-13	20.239999771118164	20.360000610351562	20.020000457763672	20.360000610351562	20.360000610351562	1982900
311	2021-10-14	20.5	21.020000457763672	20.420000076293945	20.899999618530273	20.899999618530273	3371300
312	2021-10-15	21.059999465942383	21.399999618530273	20.979999542236328	21.260000228881836	21.260000228881836	4568400
313	2021-10-18	21.31999969482422	21.34000015258789	21.059999465942383	21.290000915527344	21.290000915527344	4539400
314	2021-10-19	20.8799991607666	20.989999771118164	19.979999542236328	20.170000076293945	20.170000076293945	9438100
315	2021-10-20	19.760000228881836	20.520000457763672	19.690000534057617	20.030000686645508	20.030000686645508	6676300
316	2021-10-21	20.170000076293945	20.280000686645508	19.549999237060547	19.760000228881836	19.760000228881836	4506500
317	2021-10-22	19.690000534057617	19.84000015258789	19.459999084472656	19.56999969482422	19.56999969482422	3256300
318	2021-10-25	19.709999084472656	19.790000915527344	19.510000228881836	19.56999969482422	19.56999969482422	3163600
319	2021-10-26	19.600000381469727	19.68000030517578	19.209999084472656	19.309999465942383	19.309999465942383	3121100
320	2021-10-27	19.260000228881836	19.299999237060547	18.489999771118164	18.610000610351562	18.610000610351562	6174500
321	2021-10-28	18.709999084472656	18.989999771118164	18.40999984741211	18.549999237060547	18.549999237060547	5698600
322	2021-10-29	18.5	18.639999389648438	18.18000030517578	18.219999313354492	18.219999313354492	5164300
323	2021-11-01	18.31999969482422	18.90999984741211	18.229999542236328	18.780000686645508	18.780000686645508	4541600
324	2021-11-02	18.850000381469727	18.8700008392334	18.139999389648438	18.270000457763672	18.270000457763672	8539300
325	2021-11-03	17.860000610351562	18.540000915527344	17.100000381469727	18.510000228881836	18.510000228881836	12062100
326	2021-11-04	18.5	18.729999542236328	17.729999542236328	17.860000610351562	17.860000610351562	6082600
327	2021-11-05	18.1299991607666	18.3799991607666	17.8700008392334	18.110000610351562	18.110000610351562	5587500
328	2021-11-08	18.200000762939453	18.3799991607666	18.149999618530273	18.25	18.25	3905800
329	2021-11-09	18.139999389648438	18.290000915527344	17.959999084472656	18.049999237060547	18.049999237060547	4432200
330	2021-11-10	18.149999618530273	18.579999923706055	18.100000381469727	18.549999237060547	18.549999237060547	6115500
331	2021-11-11	18.579999923706055	18.579999923706055	17.950000762939453	18.0	18.0	4891800
332	2021-11-12	17.979999542236328	18.520000457763672	17.979999542236328	18.270000457763672	18.270000457763672	5264700
333	2021-11-15	18.40999984741211	18.5	17.809999465942383	17.829999923706055	17.829999923706055	6688500
334	2021-11-16	17.889999389648438	17.90999984741211	17.40999984741211	17.43000030517578	17.43000030517578	7711300
335	2021-11-17	17.31999969482422	17.350000381469727	16.90999984741211	17.09000015258789	17.09000015258789	7847100
336	2021-11-18	17.1299991607666	17.290000915527344	16.549999237060547	16.850000381469727	16.850000381469727	8485800
337	2021-11-19	16.81999969482422	16.93000030517578	16.43000030517578	16.649999618530273	16.649999618530273	8641800
338	2021-11-22	16.719999313354492	17.149999618530273	16.520000457763672	17.010000228881836	17.010000228881836	6867100
339	2021-11-23	17.110000610351562	17.350000381469727	16.8700008392334	16.899999618530273	16.899999618530273	6093800
340	2021-11-24	16.850000381469727	17.040000915527344	16.559999465942383	16.610000610351562	16.610000610351562	5593400
341	2021-11-26	16.3799991607666	16.510000228881836	16.170000076293945	16.399999618530273	16.399999618530273	5300400
342	2021-11-29	16.479999542236328	16.579999923706055	16.049999237060547	16.15999984741211	16.15999984741211	5707900
343	2021-11-30	16.079999923706055	16.149999618530273	15.6899995803833	15.819999694824219	15.819999694824219	12170700
344	2021-12-01	16.079999923706055	16.510000228881836	16.010000228881836	16.229999542236328	16.229999542236328	8494700
345	2021-12-02	16.3700008392334	17.40999984741211	16.329999923706055	17.149999618530273	17.149999618530273	15752400
346	2021-12-03	17.15999984741211	17.3700008392334	16.8700008392334	17.239999771118164	17.239999771118164	7613800