Volt/voltron/data/WU.csv

Date,Open,High,Low,Close,Adj Close,Volume
2020-07-24,22.700000762939453,22.90999984741211,22.34000015258789,22.469999313354492,21.375144958496094,4746700
2020-07-27,22.459999084472656,22.860000610351562,22.329999923706055,22.75,21.641504287719727,4881000
2020-07-28,22.729999542236328,22.799999237060547,22.420000076293945,22.459999084472656,21.365633010864258,3167100
2020-07-29,22.579999923706055,24.15999984741211,22.559999465942383,24.149999618530273,22.97328758239746,10695900
2020-07-30,23.920000076293945,24.399999618530273,23.780000686645508,24.229999542236328,23.049388885498047,7705100
2020-07-31,24.299999237060547,24.43000030517578,24.0,24.280000686645508,23.096954345703125,11753800
2020-08-03,24.31999969482422,24.459999084472656,23.459999084472656,24.209999084472656,23.030363082885742,8182400
2020-08-04,24.190000534057617,24.3700008392334,23.8700008392334,24.190000534057617,23.01133918762207,8043300
2020-08-05,24.360000610351562,25.1299991607666,22.469999313354492,22.8799991607666,21.765169143676758,10570200
2020-08-06,22.889999389648438,23.290000915527344,22.690000534057617,22.760000228881836,21.651018142700195,4993400
2020-08-07,22.6200008392334,23.31999969482422,22.43000030517578,23.270000457763672,22.136165618896484,5473900
2020-08-10,23.329999923706055,23.709999084472656,23.270000457763672,23.3799991607666,22.240806579589844,4232600
2020-08-11,23.459999084472656,23.760000228881836,23.15999984741211,23.229999542236328,22.098114013671875,3973700
2020-08-12,23.329999923706055,23.530000686645508,23.18000030517578,23.3700008392334,22.231292724609375,3160400
2020-08-13,23.34000015258789,23.450000762939453,23.200000762939453,23.440000534057617,22.297883987426758,2734700
2020-08-14,23.3700008392334,23.790000915527344,23.329999923706055,23.639999389648438,22.48813819885254,3500800
2020-08-17,23.700000762939453,24.149999618530273,23.56999969482422,23.959999084472656,22.792543411254883,5791500
2020-08-18,23.979999542236328,23.979999542236328,23.6299991607666,23.780000686645508,22.621315002441406,4223200
2020-08-19,23.780000686645508,23.959999084472656,23.559999465942383,23.700000762939453,22.545215606689453,2819000
2020-08-20,23.549999237060547,23.729999542236328,23.34000015258789,23.3700008392334,22.231292724609375,3515900
2020-08-21,23.440000534057617,23.56999969482422,23.290000915527344,23.489999771118164,22.345449447631836,9316500
2020-08-24,23.690000534057617,23.950000762939453,23.6200008392334,23.920000076293945,22.75449562072754,2506500
2020-08-25,23.979999542236328,24.15999984741211,23.790000915527344,23.899999618530273,22.7354679107666,2007700
2020-08-26,23.979999542236328,24.100000381469727,23.700000762939453,23.899999618530273,22.7354679107666,2036600
2020-08-27,24.010000228881836,24.1200008392334,23.59000015258789,23.850000381469727,22.68790626525879,2464100
2020-08-28,23.93000030517578,24.059999465942383,23.780000686645508,23.959999084472656,22.792543411254883,3042100
2020-08-31,24.010000228881836,24.010000228881836,23.579999923706055,23.59000015258789,22.440576553344727,4053000
2020-09-01,23.579999923706055,23.709999084472656,23.3700008392334,23.600000381469727,22.45008659362793,2654400
2020-09-02,23.649999618530273,24.079999923706055,23.329999923706055,23.969999313354492,22.80205726623535,3466900
2020-09-03,23.93000030517578,24.010000228881836,23.049999237060547,23.229999542236328,22.098114013671875,3292900
2020-09-04,23.34000015258789,23.5,22.780000686645508,23.030000686645508,21.907861709594727,2997900
2020-09-08,22.790000915527344,22.979999542236328,22.440000534057617,22.610000610351562,21.508325576782227,3990500
2020-09-09,22.93000030517578,22.979999542236328,22.68000030517578,22.690000534057617,21.584428787231445,3765500
2020-09-10,22.799999237060547,22.8700008392334,22.149999618530273,22.190000534057617,21.108789443969727,3791600
2020-09-11,22.290000915527344,22.290000915527344,21.84000015258789,22.1200008392334,21.04220199584961,3161700
2020-09-14,22.31999969482422,22.729999542236328,22.260000228881836,22.56999969482422,21.47027587890625,3783200
2020-09-15,22.639999389648438,22.899999618530273,22.3700008392334,22.43000030517578,21.55194664001465,3686800
2020-09-16,22.5,22.790000915527344,22.360000610351562,22.389999389648438,21.513511657714844,3509200
2020-09-17,22.110000610351562,22.6200008392334,21.90999984741211,22.610000610351562,21.72490119934082,3072900
2020-09-18,22.59000015258789,22.979999542236328,22.579999923706055,22.649999618530273,21.763336181640625,4762600
2020-09-21,22.360000610351562,22.510000228881836,21.709999084472656,21.93000030517578,21.07151985168457,3879700
2020-09-22,22.059999465942383,22.1299991607666,21.75,22.040000915527344,21.177215576171875,2041800
2020-09-23,22.0,22.059999465942383,21.139999389648438,21.389999389648438,20.55265998840332,4092000
2020-09-24,21.31999969482422,21.989999771118164,21.06999969482422,21.530000686645508,20.687177658081055,3484000
2020-09-25,21.3700008392334,21.709999084472656,21.270000457763672,21.56999969482422,20.725610733032227,2211300
2020-09-28,21.84000015258789,22.079999923706055,21.700000762939453,21.989999771118164,21.129169464111328,3070500
2020-09-29,22.0,22.170000076293945,21.729999542236328,21.780000686645508,20.927392959594727,2368800
2020-09-30,21.799999237060547,22.020000457763672,21.290000915527344,21.43000030517578,20.591094970703125,4639400
2020-10-01,21.479999542236328,21.75,21.1200008392334,21.479999542236328,20.639137268066406,4166200
2020-10-02,21.200000762939453,21.639999389648438,21.049999237060547,21.399999618530273,20.562267303466797,2970600
2020-10-05,21.280000686645508,21.690000534057617,21.219999313354492,21.479999542236328,20.639137268066406,3350600
2020-10-06,21.59000015258789,22.1299991607666,21.479999542236328,21.729999542236328,20.879348754882812,4869500
2020-10-07,21.889999389648438,22.239999771118164,21.770000457763672,22.020000457763672,21.15799903869629,3457400
2020-10-08,22.139999389648438,22.5,22.1200008392334,22.31999969482422,21.446252822875977,2281900
2020-10-09,22.5,22.649999618530273,22.18000030517578,22.229999542236328,21.359777450561523,3284600
2020-10-12,22.290000915527344,22.3799991607666,21.989999771118164,22.270000457763672,21.398210525512695,2299200
2020-10-13,22.18000030517578,22.260000228881836,21.600000381469727,21.649999618530273,20.802480697631836,3174200
2020-10-14,21.709999084472656,22.079999923706055,21.709999084472656,21.860000610351562,21.004261016845703,3729800
2020-10-15,21.530000686645508,22.170000076293945,21.510000228881836,22.15999984741211,21.29251480102539,2897000
2020-10-16,22.190000534057617,22.329999923706055,21.979999542236328,22.06999969482422,21.206037521362305,2710300
2020-10-19,22.100000381469727,22.139999389648438,21.690000534057617,21.700000762939453,20.850526809692383,2428800
2020-10-20,21.84000015258789,22.06999969482422,21.639999389648438,21.65999984741211,20.812089920043945,2639100
2020-10-21,21.68000030517578,21.989999771118164,21.510000228881836,21.709999084472656,20.860132217407227,2995400
2020-10-22,21.739999771118164,22.309999465942383,21.549999237060547,22.229999542236328,21.359777450561523,2848100
2020-10-23,22.3700008392334,22.510000228881836,21.950000762939453,21.969999313354492,21.109952926635742,3143200
2020-10-26,21.729999542236328,21.760000228881836,21.040000915527344,21.389999389648438,20.55265998840332,4393300
2020-10-27,21.290000915527344,21.3799991607666,20.850000381469727,20.850000381469727,20.03380012512207,4204900
2020-10-28,20.5,20.790000915527344,20.15999984741211,20.260000228881836,19.466896057128906,5776900
2020-10-29,20.329999923706055,21.030000686645508,20.25,20.899999618530273,20.081838607788086,10229800
2020-10-30,20.6299991607666,20.68000030517578,19.06999969482422,19.440000534057617,18.67899513244629,8116200
2020-11-02,19.729999542236328,20.510000228881836,19.6299991607666,20.329999923706055,19.534156799316406,6043000
2020-11-03,20.530000686645508,20.739999771118164,20.459999084472656,20.600000381469727,19.79358673095703,4037100
2020-11-04,20.520000457763672,20.600000381469727,20.1299991607666,20.219999313354492,19.4284610748291,5685900
2020-11-05,20.479999542236328,21.15999984741211,20.479999542236328,20.8799991607666,20.062623977661133,4435500
2020-11-06,20.920000076293945,20.920000076293945,20.43000030517578,20.59000015258789,19.78397560119629,4204400
2020-11-09,21.40999984741211,22.25,21.40999984741211,21.440000534057617,20.6007022857666,5066400
2020-11-10,21.6299991607666,21.700000762939453,21.43000030517578,21.65999984741211,20.812089920043945,4942200
2020-11-11,21.770000457763672,21.889999389648438,20.770000457763672,21.030000686645508,20.20675277709961,6177400
2020-11-12,20.940000534057617,21.110000610351562,20.639999389648438,20.860000610351562,20.043407440185547,3750900
2020-11-13,20.989999771118164,21.34000015258789,20.920000076293945,21.239999771118164,20.408531188964844,3215100
2020-11-16,21.350000381469727,21.8799991607666,21.190000534057617,21.790000915527344,20.937002182006836,4409800
2020-11-17,21.670000076293945,21.8700008392334,21.5,21.829999923706055,20.975435256958008,2633800
2020-11-18,21.799999237060547,21.899999618530273,21.600000381469727,21.610000610351562,20.764047622680664,3500100
2020-11-19,21.579999923706055,21.75,21.40999984741211,21.530000686645508,20.687177658081055,3872400
2020-11-20,21.440000534057617,21.459999084472656,20.790000915527344,20.899999618530273,20.081838607788086,3628000
2020-11-23,21.040000915527344,21.530000686645508,20.93000030517578,21.34000015258789,20.504615783691406,3143300
2020-11-24,21.549999237060547,22.510000228881836,21.440000534057617,22.43000030517578,21.55194664001465,5405200
2020-11-25,22.459999084472656,22.84000015258789,22.209999084472656,22.579999923706055,21.696075439453125,4811300
2020-11-27,22.56999969482422,22.610000610351562,22.43000030517578,22.520000457763672,21.6384220123291,1865600
2020-11-30,22.440000534057617,22.6200008392334,22.229999542236328,22.559999465942383,21.676856994628906,7678000
2020-12-01,22.719999313354492,23.06999969482422,22.579999923706055,22.600000381469727,21.71529197692871,4051800
2020-12-02,22.5,22.690000534057617,22.290000915527344,22.31999969482422,21.446252822875977,4489900
2020-12-03,22.34000015258789,22.43000030517578,21.889999389648438,21.93000030517578,21.07151985168457,3884600
2020-12-04,21.90999984741211,22.049999237060547,21.65999984741211,21.700000762939453,20.850526809692383,7127200
2020-12-07,21.65999984741211,22.100000381469727,21.600000381469727,21.729999542236328,20.879348754882812,4959600
2020-12-08,21.610000610351562,21.829999923706055,21.520000457763672,21.799999237060547,20.94660758972168,3930900
2020-12-09,21.940000534057617,22.31999969482422,21.75,22.280000686645508,21.407817840576172,5992100
2020-12-10,22.06999969482422,22.15999984741211,21.6299991607666,21.889999389648438,21.033082962036133,3669600
2020-12-11,21.700000762939453,22.270000457763672,21.700000762939453,22.1299991607666,21.263690948486328,4612400
2020-12-14,22.3799991607666,22.690000534057617,22.059999465942383,22.06999969482422,21.206037521362305,4784400
2020-12-15,22.1299991607666,22.56999969482422,22.1200008392334,22.489999771118164,21.60959815979004,3934700
2020-12-16,22.670000076293945,22.81999969482422,22.59000015258789,22.670000076293945,21.78255271911621,4249600
2020-12-17,22.690000534057617,23.360000610351562,22.690000534057617,23.079999923706055,22.176502227783203,5075700
2020-12-18,22.920000076293945,23.170000076293945,22.760000228881836,22.770000457763672,22.094026565551758,15133300
2020-12-21,22.510000228881836,22.600000381469727,21.700000762939453,22.049999237060547,21.39539909362793,5022900
2020-12-22,22.100000381469727,22.100000381469727,21.709999084472656,21.799999237060547,21.152820587158203,3574100
2020-12-23,21.860000610351562,21.93000030517578,21.690000534057617,21.729999542236328,21.08489990234375,2486900
2020-12-24,21.780000686645508,21.8700008392334,21.65999984741211,21.860000610351562,21.211042404174805,814300
2020-12-28,22.0,22.149999618530273,21.700000762939453,21.709999084472656,21.065492630004883,2446000
2020-12-29,21.780000686645508,21.90999984741211,21.489999771118164,21.579999923706055,20.93935203552246,2400900
2020-12-30,21.600000381469727,21.899999618530273,21.549999237060547,21.780000686645508,21.13341522216797,1555700
2020-12-31,21.8700008392334,21.950000762939453,21.639999389648438,21.940000534057617,21.288665771484375,1874100
2021-01-04,22.0,22.239999771118164,21.639999389648438,21.770000457763672,21.12371253967285,4101700
2021-01-05,21.75,22.219999313354492,21.75,22.100000381469727,21.44391632080078,4131400
2021-01-06,22.219999313354492,23.190000534057617,22.059999465942383,23.1200008392334,22.433635711669922,4707000
2021-01-07,23.18000030517578,23.309999465942383,22.770000457763672,22.860000610351562,22.181352615356445,4131700
2021-01-08,23.549999237060547,23.700000762939453,23.040000915527344,23.270000457763672,22.57918357849121,4359200
2021-01-11,23.0,23.219999313354492,22.540000915527344,22.579999923706055,21.909666061401367,3810600
2021-01-12,22.610000610351562,22.84000015258789,22.309999465942383,22.40999984741211,21.744712829589844,2992000
2021-01-13,22.489999771118164,22.639999389648438,22.270000457763672,22.389999389648438,21.72530746459961,3295400
2021-01-14,22.540000915527344,22.600000381469727,21.6200008392334,21.65999984741211,21.016977310180664,5800800
2021-01-15,21.6200008392334,21.93000030517578,21.56999969482422,21.93000030517578,21.278963088989258,4124300
2021-01-19,22.280000686645508,22.84000015258789,22.079999923706055,22.3700008392334,21.705902099609375,6118400
2021-01-20,22.40999984741211,22.459999084472656,21.770000457763672,21.959999084472656,21.308069229125977,4509000
2021-01-21,21.93000030517578,22.190000534057617,21.829999923706055,22.030000686645508,21.375995635986328,3799300
2021-01-22,21.920000076293945,22.18000030517578,21.719999313354492,22.059999465942383,21.405101776123047,2620000
2021-01-25,22.040000915527344,22.75,21.739999771118164,22.709999084472656,22.035804748535156,6372500
2021-01-26,22.829999923706055,23.030000686645508,22.270000457763672,22.829999923706055,22.152244567871094,5921000
2021-01-27,22.739999771118164,23.829999923706055,22.739999771118164,23.149999618530273,22.462743759155273,14704300
2021-01-28,23.43000030517578,23.829999923706055,22.920000076293945,22.93000030517578,22.24927520751953,7673200
2021-01-29,22.780000686645508,23.139999389648438,22.239999771118164,22.270000457763672,21.608867645263672,5580700
2021-02-01,22.420000076293945,22.75,22.31999969482422,22.610000610351562,21.93877601623535,3359000
2021-02-02,22.780000686645508,23.0,22.56999969482422,22.860000610351562,22.181352615356445,4025200
2021-02-03,22.799999237060547,22.84000015258789,22.43000030517578,22.729999542236328,22.055213928222656,3356900
2021-02-04,22.93000030517578,23.25,22.799999237060547,22.989999771118164,22.307493209838867,3434600
2021-02-05,23.06999969482422,23.200000762939453,22.84000015258789,22.969999313354492,22.288087844848633,3006200
2021-02-08,23.06999969482422,23.440000534057617,23.06999969482422,23.25,22.55977439880371,3551700
2021-02-09,23.219999313354492,23.469999313354492,22.979999542236328,23.3700008392334,22.676212310791016,3081800
2021-02-10,23.5,23.65999984741211,23.309999465942383,23.469999313354492,22.773242950439453,4562300
2021-02-11,24.079999923706055,24.65999984741211,23.40999984741211,23.559999465942383,22.860570907592773,8410300
2021-02-12,23.5,24.010000228881836,23.5,23.989999771118164,23.277809143066406,3843700
2021-02-16,24.06999969482422,24.260000228881836,23.809999465942383,23.899999618530273,23.190479278564453,5353900
2021-02-17,23.8700008392334,24.040000915527344,23.719999313354492,23.8700008392334,23.16136932373047,4179000
2021-02-18,23.739999771118164,23.899999618530273,23.399999618530273,23.5,22.80235481262207,3416000
2021-02-19,23.6299991607666,24.18000030517578,23.530000686645508,23.90999984741211,23.20018196105957,4565100
2021-02-22,23.799999237060547,24.020000457763672,23.65999984741211,23.899999618530273,23.190479278564453,4204500
2021-02-23,23.639999389648438,23.75,23.079999923706055,23.329999923706055,22.637399673461914,4327100
2021-02-24,23.3799991607666,23.8799991607666,23.280000686645508,23.790000915527344,23.083744049072266,3913300
2021-02-25,23.739999771118164,23.84000015258789,23.389999389648438,23.520000457763672,22.821760177612305,3409100
2021-02-26,23.530000686645508,23.65999984741211,23.170000076293945,23.219999313354492,22.530664443969727,4363000
2021-03-01,23.459999084472656,23.860000610351562,23.329999923706055,23.68000030517578,22.97701072692871,2967100
2021-03-02,23.700000762939453,23.90999984741211,23.559999465942383,23.68000030517578,22.97701072692871,3191400
2021-03-03,23.770000457763672,24.219999313354492,23.68000030517578,23.8799991607666,23.171072006225586,3497100
2021-03-04,23.860000610351562,23.959999084472656,23.239999771118164,23.469999313354492,22.773242950439453,5070300
2021-03-05,23.719999313354492,24.1299991607666,23.479999542236328,24.09000015258789,23.37483787536621,3473700
2021-03-08,24.260000228881836,25.469999313354492,24.149999618530273,25.110000610351562,24.36455726623535,7092600
2021-03-09,24.8799991607666,25.729999542236328,24.860000610351562,24.979999542236328,24.23841667175293,7100200
2021-03-10,24.989999771118164,25.079999923706055,24.510000228881836,24.600000381469727,23.869699478149414,6846000
2021-03-11,24.670000076293945,24.709999084472656,24.399999618530273,24.40999984741211,23.685338973999023,7204200
2021-03-12,24.469999313354492,24.799999237060547,24.450000762939453,24.700000762939453,23.96672821044922,4421600
2021-03-15,24.770000457763672,25.219999313354492,24.760000228881836,25.170000076293945,24.42277717590332,5703200
2021-03-16,24.799999237060547,25.010000228881836,24.670000076293945,24.799999237060547,24.29054832458496,3934900
2021-03-17,24.899999618530273,25.149999618530273,24.84000015258789,24.8700008392334,24.359113693237305,3847900
2021-03-18,24.850000381469727,25.3799991607666,24.799999237060547,25.0,24.48644256591797,5169300
2021-03-19,24.979999542236328,25.049999237060547,24.399999618530273,24.450000762939453,23.94774055480957,14490300
2021-03-22,24.229999542236328,24.8700008392334,24.1299991607666,24.770000457763672,24.261167526245117,5610200
2021-03-23,24.780000686645508,25.079999923706055,24.459999084472656,24.6200008392334,24.114248275756836,6276200
2021-03-24,24.6299991607666,24.719999313354492,24.229999542236328,24.239999771118164,23.742053985595703,3983400
2021-03-25,24.25,24.889999389648438,24.239999771118164,24.700000762939453,24.192604064941406,5350000
2021-03-26,24.760000228881836,25.3799991607666,24.649999618530273,25.3700008392334,24.848840713500977,4651000
2021-03-29,25.190000534057617,25.260000228881836,24.75,24.790000915527344,24.2807559967041,5208000
2021-03-30,24.68000030517578,24.93000030517578,24.610000610351562,24.84000015258789,24.329727172851562,3811400
2021-03-31,24.8799991607666,24.969999313354492,24.43000030517578,24.65999984741211,24.153425216674805,3905200
2021-04-01,24.75,25.260000228881836,24.530000686645508,25.149999618530273,24.633359909057617,4217300
2021-04-05,25.31999969482422,25.3700008392334,25.0,25.059999465942383,24.545207977294922,3638000
2021-04-06,24.969999313354492,25.15999984741211,24.75,25.1200008392334,24.60397720336914,4749400
2021-04-07,25.200000762939453,25.350000381469727,25.149999618530273,25.270000457763672,24.750896453857422,2840900
2021-04-08,25.329999923706055,25.329999923706055,24.950000762939453,25.049999237060547,24.53541374206543,5318300
2021-04-09,24.969999313354492,25.200000762939453,24.969999313354492,25.190000534057617,24.67253875732422,3565100
2021-04-12,25.1299991607666,25.290000915527344,25.040000915527344,25.100000381469727,24.584386825561523,3414200
2021-04-13,25.139999389648438,25.420000076293945,25.06999969482422,25.399999618530273,24.878225326538086,4914700
2021-04-14,25.420000076293945,25.75,25.389999389648438,25.579999923706055,25.054527282714844,4014000
2021-04-15,25.75,26.15999984741211,25.700000762939453,25.760000228881836,25.230831146240234,5046400
2021-04-16,25.790000915527344,26.0,25.75,25.889999389648438,25.358158111572266,3074600
2021-04-19,26.0,26.239999771118164,25.8799991607666,26.149999618530273,25.612817764282227,3905700
2021-04-20,26.079999923706055,26.219999313354492,25.81999969482422,25.969999313354492,25.43651580810547,3332200
2021-04-21,25.989999771118164,26.31999969482422,25.8700008392334,26.219999313354492,25.681379318237305,2782600
2021-04-22,26.239999771118164,26.34000015258789,25.940000534057617,26.049999237060547,25.51487159729004,5019100
2021-04-23,26.049999237060547,26.549999237060547,25.950000762939453,26.329999923706055,25.789121627807617,3176500
2021-04-26,26.420000076293945,26.610000610351562,26.270000457763672,26.350000381469727,25.8087100982666,1882900
2021-04-27,26.309999465942383,26.389999389648438,26.149999618530273,26.200000762939453,25.661792755126953,2736400
2021-04-28,26.270000457763672,26.43000030517578,26.139999389648438,26.219999313354492,25.681379318237305,2393100
2021-04-29,26.270000457763672,26.489999771118164,26.170000076293945,26.389999389648438,25.84788703918457,4032900
2021-04-30,26.350000381469727,26.389999389648438,25.709999084472656,25.760000228881836,25.230831146240234,3822900
2021-05-03,25.81999969482422,26.020000457763672,25.56999969482422,25.65999984741211,25.132883071899414,4943800
2021-05-04,25.56999969482422,25.90999984741211,25.219999313354492,25.860000610351562,25.32877540588379,6897100
2021-05-05,25.81999969482422,25.989999771118164,24.8700008392334,24.989999771118164,24.476646423339844,6512000
2021-05-06,25.0,25.350000381469727,24.809999465942383,25.280000686645508,24.76068878173828,4614400
2021-05-07,25.329999923706055,25.3700008392334,24.979999542236328,25.110000610351562,24.594181060791016,5035500
2021-05-10,25.350000381469727,25.979999542236328,25.139999389648438,25.799999237060547,25.270008087158203,10073000
2021-05-11,25.709999084472656,25.940000534057617,25.329999923706055,25.5,24.97616958618164,4968000
2021-05-12,25.450000762939453,25.489999771118164,24.559999465942383,24.559999465942383,24.05548095703125,4642900
2021-05-13,24.520000457763672,24.93000030517578,24.459999084472656,24.700000762939453,24.192604064941406,4893200
2021-05-14,24.8700008392334,25.09000015258789,24.729999542236328,24.860000610351562,24.34931755065918,4290500
2021-05-17,24.760000228881836,25.040000915527344,24.709999084472656,24.889999389648438,24.378700256347656,3241400
2021-05-18,24.899999618530273,25.100000381469727,24.799999237060547,24.860000610351562,24.34931755065918,2678300
2021-05-19,24.6200008392334,24.809999465942383,24.170000076293945,24.790000915527344,24.2807559967041,3687000
2021-05-20,24.790000915527344,24.84000015258789,24.389999389648438,24.479999542236328,23.977121353149414,5503900
2021-05-21,24.530000686645508,24.799999237060547,24.270000457763672,24.56999969482422,24.06527328491211,5850900
2021-05-24,24.809999465942383,24.809999465942383,24.479999542236328,24.700000762939453,24.192604064941406,4533000
2021-05-25,24.75,24.84000015258789,24.280000686645508,24.290000915527344,23.791027069091797,3589100
2021-05-26,24.219999313354492,24.510000228881836,24.170000076293945,24.5,23.99671173095703,4590900
2021-05-27,24.549999237060547,24.790000915527344,24.530000686645508,24.6299991607666,24.124040603637695,6486300
2021-05-28,24.700000762939453,24.770000457763672,24.40999984741211,24.469999313354492,23.967329025268555,2545300
2021-06-01,24.600000381469727,24.920000076293945,24.549999237060547,24.579999923706055,24.075069427490234,2972300
2021-06-02,24.649999618530273,25.18000030517578,24.559999465942383,25.0,24.48644256591797,3684700
2021-06-03,24.940000534057617,25.31999969482422,24.850000381469727,25.1200008392334,24.60397720336914,3672800
2021-06-04,25.149999618530273,25.280000686645508,24.760000228881836,25.030000686645508,24.515825271606445,3302500
2021-06-07,25.079999923706055,25.1299991607666,24.520000457763672,24.6299991607666,24.124040603637695,4490500
2021-06-08,24.639999389648438,24.959999084472656,24.489999771118164,24.90999984741211,24.398290634155273,3327800
2021-06-09,24.940000534057617,25.34000015258789,24.860000610351562,25.170000076293945,24.652950286865234,3411800
2021-06-10,25.239999771118164,25.25,24.709999084472656,24.770000457763672,24.261167526245117,3636500
2021-06-11,24.920000076293945,24.989999771118164,24.799999237060547,24.950000762939453,24.437469482421875,2269900
2021-06-14,24.979999542236328,25.049999237060547,24.43000030517578,24.75,24.2415771484375,3617900
2021-06-15,24.40999984741211,24.6200008392334,24.399999618530273,24.469999313354492,24.197078704833984,3818400
2021-06-16,24.520000457763672,24.530000686645508,23.989999771118164,24.190000534057617,23.920202255249023,2757300
2021-06-17,24.299999237060547,24.299999237060547,23.34000015258789,23.43000030517578,23.168678283691406,5735800
2021-06-18,23.209999084472656,23.450000762939453,23.110000610351562,23.25,22.990686416625977,6024200
2021-06-21,23.389999389648438,23.729999542236328,23.329999923706055,23.639999389648438,23.37633514404297,2779100
2021-06-22,23.6200008392334,23.6200008392334,23.170000076293945,23.280000686645508,23.02035140991211,3919400
2021-06-23,23.299999237060547,23.350000381469727,23.020000457763672,23.030000686645508,22.77313995361328,3124700
2021-06-24,23.1299991607666,23.350000381469727,22.989999771118164,23.270000457763672,23.01046371459961,3085100
2021-06-25,23.280000686645508,23.549999237060547,23.229999542236328,23.520000457763672,23.257675170898438,5185200
2021-06-28,23.530000686645508,23.540000915527344,22.790000915527344,22.90999984741211,22.654478073120117,3454000
2021-06-29,23.030000686645508,23.40999984741211,22.969999313354492,23.079999923706055,22.822582244873047,3557600
2021-06-30,22.989999771118164,23.049999237060547,22.809999465942383,22.969999313354492,22.713808059692383,3227400
2021-07-01,22.959999084472656,23.139999389648438,22.920000076293945,23.040000915527344,22.783029556274414,2661900
2021-07-02,23.09000015258789,23.280000686645508,23.059999465942383,23.260000228881836,23.000574111938477,2310100
2021-07-06,23.299999237060547,23.3799991607666,22.81999969482422,22.959999084472656,22.703920364379883,3680300
2021-07-07,22.81999969482422,23.43000030517578,22.75,23.229999542236328,22.970909118652344,4400600
2021-07-08,23.0,23.079999923706055,22.809999465942383,22.940000534057617,22.684144973754883,2756700
2021-07-09,23.170000076293945,23.329999923706055,22.950000762939453,23.309999465942383,23.050016403198242,4237400
2021-07-12,23.299999237060547,23.40999984741211,23.1299991607666,23.200000762939453,22.94124412536621,2765200
2021-07-13,23.170000076293945,23.639999389648438,23.170000076293945,23.469999313354492,23.20823097229004,5664600
2021-07-14,23.559999465942383,23.670000076293945,23.40999984741211,23.579999923706055,23.317005157470703,2341500
2021-07-15,23.540000915527344,23.639999389648438,23.420000076293945,23.440000534057617,23.17856788635254,5139000
2021-07-16,23.600000381469727,23.68000030517578,23.440000534057617,23.5,23.237897872924805,3858400
2021-07-19,23.25,23.40999984741211,22.59000015258789,22.719999313354492,22.466596603393555,5791600
2021-07-20,22.81999969482422,23.18000030517578,22.809999465942383,23.0,22.74347496032715,3204700
2021-07-21,23.15999984741211,23.329999923706055,22.979999542236328,23.010000228881836,22.75336265563965,2457500
2021-07-22,23.0,23.079999923706055,22.809999465942383,23.030000686645508,22.77313995361328,2452300
2021-07-23,23.18000030517578,23.290000915527344,23.059999465942383,23.219999313354492,22.96101951599121,1843000
2021-07-26,23.270000457763672,23.489999771118164,23.229999542236328,23.399999618530273,23.139013290405273,2068100
2021-07-27,23.290000915527344,23.450000762939453,23.200000762939453,23.350000381469727,23.089570999145508,2586900
2021-07-28,23.440000534057617,23.489999771118164,23.06999969482422,23.149999618530273,22.891801834106445,2579000
2021-07-29,23.280000686645508,23.450000762939453,23.209999084472656,23.260000228881836,23.000574111938477,2149900
2021-07-30,23.170000076293945,23.3700008392334,23.110000610351562,23.209999084472656,22.95113182067871,3988300
2021-08-02,23.280000686645508,23.479999542236328,22.729999542236328,22.790000915527344,22.535818099975586,3726800
2021-08-03,22.770000457763672,22.940000534057617,22.3700008392334,22.739999771118164,22.486373901367188,4114100
2021-08-04,22.709999084472656,22.739999771118164,22.010000228881836,22.1299991607666,21.883176803588867,6361900
2021-08-05,22.229999542236328,22.790000915527344,21.969999313354492,22.270000457763672,22.021615982055664,4754800
2021-08-06,22.290000915527344,22.93000030517578,22.25,22.700000762939453,22.446821212768555,3701000
2021-08-09,22.65999984741211,22.780000686645508,22.43000030517578,22.729999542236328,22.476486206054688,2706700
2021-08-10,22.690000534057617,22.770000457763672,22.420000076293945,22.610000610351562,22.357824325561523,4295900
2021-08-11,22.65999984741211,22.799999237060547,22.540000915527344,22.649999618530273,22.397377014160156,3302300
2021-08-12,22.600000381469727,22.700000762939453,22.40999984741211,22.440000534057617,22.189720153808594,3503500
2021-08-13,22.399999618530273,22.600000381469727,22.25,22.489999771118164,22.23916244506836,2738300
2021-08-16,22.40999984741211,22.549999237060547,22.309999465942383,22.420000076293945,22.16994285583496,1895800
2021-08-17,22.309999465942383,22.40999984741211,22.110000610351562,22.329999923706055,22.080947875976562,2044200
2021-08-18,22.270000457763672,22.31999969482422,21.889999389648438,21.90999984741211,21.665632247924805,1692900
2021-08-19,21.850000381469727,21.90999984741211,21.5,21.670000076293945,21.428308486938477,3298400
2021-08-20,21.68000030517578,21.729999542236328,21.440000534057617,21.610000610351562,21.36897850036621,3209800
2021-08-23,21.709999084472656,21.920000076293945,21.549999237060547,21.670000076293945,21.428308486938477,2561300
2021-08-24,21.700000762939453,21.940000534057617,21.649999618530273,21.690000534057617,21.44808578491211,2547000
2021-08-25,21.649999618530273,21.969999313354492,21.6299991607666,21.75,21.507415771484375,3292200
2021-08-26,21.770000457763672,21.799999237060547,21.40999984741211,21.469999313354492,21.230539321899414,3170900
2021-08-27,21.479999542236328,21.700000762939453,21.459999084472656,21.649999618530273,21.408531188964844,2543200
2021-08-30,21.610000610351562,21.670000076293945,21.25,21.270000457763672,21.03277015686035,2903400
2021-08-31,21.270000457763672,21.649999618530273,21.229999542236328,21.639999389648438,21.39864158630371,4144500
2021-09-01,21.68000030517578,21.770000457763672,21.469999313354492,21.6200008392334,21.37886619567871,3454900
2021-09-02,21.600000381469727,21.729999542236328,21.530000686645508,21.68000030517578,21.43819808959961,3311200
2021-09-03,21.729999542236328,21.920000076293945,21.709999084472656,21.719999313354492,21.477750778198242,3007500
2021-09-07,21.809999465942383,21.809999465942383,21.420000076293945,21.510000228881836,21.27009391784668,3277100
2021-09-08,21.459999084472656,21.56999969482422,21.350000381469727,21.469999313354492,21.230539321899414,3069200
2021-09-09,21.40999984741211,21.559999465942383,21.239999771118164,21.31999969482422,21.082212448120117,4048500
2021-09-10,21.329999923706055,21.420000076293945,20.829999923706055,21.09000015258789,20.854778289794922,5656900
2021-09-13,21.350000381469727,21.84000015258789,21.31999969482422,21.700000762939453,21.457975387573242,5689400
2021-09-14,21.780000686645508,21.8700008392334,21.040000915527344,21.06999969482422,20.83500099182129,4588700
2021-09-15,20.850000381469727,21.360000610351562,20.850000381469727,21.34000015258789,21.34000015258789,4934400
2021-09-16,21.360000610351562,21.530000686645508,21.079999923706055,21.290000915527344,21.290000915527344,4143000
2021-09-17,21.18000030517578,21.329999923706055,20.6299991607666,20.799999237060547,20.799999237060547,18771800
2021-09-20,20.450000762939453,20.809999465942383,20.239999771118164,20.450000762939453,20.450000762939453,4293200
2021-09-21,20.549999237060547,20.59000015258789,19.809999465942383,19.84000015258789,19.84000015258789,6125000
2021-09-22,19.989999771118164,20.1200008392334,19.860000610351562,20.0,20.0,3868800
2021-09-23,20.06999969482422,20.43000030517578,20.06999969482422,20.219999313354492,20.219999313354492,3670100
2021-09-24,20.18000030517578,20.440000534057617,20.149999618530273,20.229999542236328,20.229999542236328,3475900
2021-09-27,20.959999084472656,20.959999084472656,20.420000076293945,20.65999984741211,20.65999984741211,4351100
2021-09-28,20.809999465942383,21.139999389648438,20.75,20.780000686645508,20.780000686645508,4629500
2021-09-29,20.760000228881836,20.959999084472656,20.649999618530273,20.780000686645508,20.780000686645508,2388900
2021-09-30,20.760000228881836,20.8799991607666,20.209999084472656,20.219999313354492,20.219999313354492,4874100
2021-10-01,20.469999313354492,20.68000030517578,20.15999984741211,20.540000915527344,20.540000915527344,3915300
2021-10-04,20.510000228881836,20.670000076293945,20.34000015258789,20.530000686645508,20.530000686645508,4045400
2021-10-05,20.510000228881836,20.68000030517578,20.219999313354492,20.5,20.5,3346900
2021-10-06,20.3799991607666,20.639999389648438,20.229999542236328,20.579999923706055,20.579999923706055,3731200
2021-10-07,20.770000457763672,21.040000915527344,20.709999084472656,20.799999237060547,20.799999237060547,3534700
2021-10-08,20.84000015258789,20.989999771118164,20.729999542236328,20.770000457763672,20.770000457763672,2925800
2021-10-11,20.899999618530273,21.030000686645508,20.579999923706055,20.600000381469727,20.600000381469727,4423300
2021-10-12,20.559999465942383,20.610000610351562,20.09000015258789,20.209999084472656,20.209999084472656,3459700
2021-10-13,20.239999771118164,20.360000610351562,20.020000457763672,20.360000610351562,20.360000610351562,1982900
2021-10-14,20.5,21.020000457763672,20.420000076293945,20.899999618530273,20.899999618530273,3371300
2021-10-15,21.059999465942383,21.399999618530273,20.979999542236328,21.260000228881836,21.260000228881836,4568400
2021-10-18,21.31999969482422,21.34000015258789,21.059999465942383,21.290000915527344,21.290000915527344,4539400
2021-10-19,20.8799991607666,20.989999771118164,19.979999542236328,20.170000076293945,20.170000076293945,9438100
2021-10-20,19.760000228881836,20.520000457763672,19.690000534057617,20.030000686645508,20.030000686645508,6676300
2021-10-21,20.170000076293945,20.280000686645508,19.549999237060547,19.760000228881836,19.760000228881836,4506500
2021-10-22,19.690000534057617,19.84000015258789,19.459999084472656,19.56999969482422,19.56999969482422,3256300
2021-10-25,19.709999084472656,19.790000915527344,19.510000228881836,19.56999969482422,19.56999969482422,3163600
2021-10-26,19.600000381469727,19.68000030517578,19.209999084472656,19.309999465942383,19.309999465942383,3121100
2021-10-27,19.260000228881836,19.299999237060547,18.489999771118164,18.610000610351562,18.610000610351562,6174500
2021-10-28,18.709999084472656,18.989999771118164,18.40999984741211,18.549999237060547,18.549999237060547,5698600
2021-10-29,18.5,18.639999389648438,18.18000030517578,18.219999313354492,18.219999313354492,5164300
2021-11-01,18.31999969482422,18.90999984741211,18.229999542236328,18.780000686645508,18.780000686645508,4541600
2021-11-02,18.850000381469727,18.8700008392334,18.139999389648438,18.270000457763672,18.270000457763672,8539300
2021-11-03,17.860000610351562,18.540000915527344,17.100000381469727,18.510000228881836,18.510000228881836,12062100
2021-11-04,18.5,18.729999542236328,17.729999542236328,17.860000610351562,17.860000610351562,6082600
2021-11-05,18.1299991607666,18.3799991607666,17.8700008392334,18.110000610351562,18.110000610351562,5587500
2021-11-08,18.200000762939453,18.3799991607666,18.149999618530273,18.25,18.25,3905800
2021-11-09,18.139999389648438,18.290000915527344,17.959999084472656,18.049999237060547,18.049999237060547,4432200
2021-11-10,18.149999618530273,18.579999923706055,18.100000381469727,18.549999237060547,18.549999237060547,6115500
2021-11-11,18.579999923706055,18.579999923706055,17.950000762939453,18.0,18.0,4891800
2021-11-12,17.979999542236328,18.520000457763672,17.979999542236328,18.270000457763672,18.270000457763672,5264700
2021-11-15,18.40999984741211,18.5,17.809999465942383,17.829999923706055,17.829999923706055,6688500
2021-11-16,17.889999389648438,17.90999984741211,17.40999984741211,17.43000030517578,17.43000030517578,7711300
2021-11-17,17.31999969482422,17.350000381469727,16.90999984741211,17.09000015258789,17.09000015258789,7847100
2021-11-18,17.1299991607666,17.290000915527344,16.549999237060547,16.850000381469727,16.850000381469727,8485800
2021-11-19,16.81999969482422,16.93000030517578,16.43000030517578,16.649999618530273,16.649999618530273,8641800
2021-11-22,16.719999313354492,17.149999618530273,16.520000457763672,17.010000228881836,17.010000228881836,6867100
2021-11-23,17.110000610351562,17.350000381469727,16.8700008392334,16.899999618530273,16.899999618530273,6093800
2021-11-24,16.850000381469727,17.040000915527344,16.559999465942383,16.610000610351562,16.610000610351562,5593400
2021-11-26,16.3799991607666,16.510000228881836,16.170000076293945,16.399999618530273,16.399999618530273,5300400
2021-11-29,16.479999542236328,16.579999923706055,16.049999237060547,16.15999984741211,16.15999984741211,5707900
2021-11-30,16.079999923706055,16.149999618530273,15.6899995803833,15.819999694824219,15.819999694824219,12170700
2021-12-01,16.079999923706055,16.510000228881836,16.010000228881836,16.229999542236328,16.229999542236328,8494700
2021-12-02,16.3700008392334,17.40999984741211,16.329999923706055,17.149999618530273,17.149999618530273,15752400
2021-12-03,17.15999984741211,17.3700008392334,16.8700008392334,17.239999771118164,17.239999771118164,7613800