Volt/voltron/data/WY.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	26.329999923706055	26.43000030517578	25.81999969482422	26.110000610351562	25.11652946472168	5207000
3	2020-07-27	26.290000915527344	27.639999389648438	26.1200008392334	27.479999542236328	26.434404373168945	6734500
4	2020-07-28	27.420000076293945	27.479999542236328	26.979999542236328	27.25	26.213153839111328	5674000
5	2020-07-29	27.440000534057617	28.440000534057617	27.280000686645508	28.350000381469727	27.271299362182617	5825400
6	2020-07-30	27.850000381469727	28.440000534057617	27.469999313354492	28.399999618530273	27.31939697265625	6535700
7	2020-07-31	28.770000457763672	29.030000686645508	27.40999984741211	27.809999465942383	26.75184440612793	11492000
8	2020-08-03	27.40999984741211	28.18000030517578	27.309999465942383	28.0	26.934616088867188	4839100
9	2020-08-04	27.799999237060547	27.950000762939453	27.489999771118164	27.829999923706055	26.771085739135742	6488200
10	2020-08-05	28.260000228881836	28.5	28.18000030517578	28.350000381469727	27.271299362182617	4134300
11	2020-08-06	28.1200008392334	28.459999084472656	27.770000457763672	28.010000228881836	26.94423484802246	3524400
12	2020-08-07	27.93000030517578	28.360000610351562	27.809999465942383	28.350000381469727	27.271299362182617	3187100
13	2020-08-10	28.389999389648438	28.850000381469727	28.280000686645508	28.809999465942383	27.71379852294922	6062500
14	2020-08-11	29.149999618530273	29.610000610351562	28.829999923706055	28.889999389648438	27.790752410888672	4798900
15	2020-08-12	29.079999923706055	29.329999923706055	28.93000030517578	29.200000762939453	28.088956832885742	2876600
16	2020-08-13	29.059999465942383	29.139999389648438	28.40999984741211	28.5	27.415592193603516	3021800
17	2020-08-14	28.520000457763672	28.59000015258789	28.1200008392334	28.360000610351562	27.28091812133789	3547700
18	2020-08-17	28.389999389648438	29.239999771118164	28.260000228881836	28.959999084472656	27.85808753967285	4833500
19	2020-08-18	29.059999465942383	29.34000015258789	28.84000015258789	28.8799991607666	27.781131744384766	3023000
20	2020-08-19	28.920000076293945	29.420000076293945	28.90999984741211	28.969999313354492	27.867708206176758	5322700
21	2020-08-20	28.760000228881836	29.40999984741211	28.700000762939453	29.0	27.89656639099121	5168000
22	2020-08-21	29.059999465942383	29.18000030517578	28.81999969482422	28.81999969482422	27.72341537475586	4295500
23	2020-08-24	29.100000381469727	29.219999313354492	28.84000015258789	29.209999084472656	28.09857749938965	4933100
24	2020-08-25	29.329999923706055	29.34000015258789	28.700000762939453	29.149999618530273	28.040861129760742	4868200
25	2020-08-26	29.149999618530273	29.549999237060547	28.989999771118164	29.360000610351562	28.242870330810547	4157100
26	2020-08-27	29.549999237060547	30.200000762939453	29.479999542236328	30.15999984741211	29.01243019104004	6651500
27	2020-08-28	30.270000457763672	31.15999984741211	30.040000915527344	30.889999389648438	29.71465301513672	6167500
28	2020-08-31	30.889999389648438	30.899999618530273	30.09000015258789	30.309999465942383	29.156721115112305	5436800
29	2020-09-01	30.15999984741211	30.8700008392334	29.850000381469727	30.780000686645508	29.60883903503418	3424000
30	2020-09-02	30.75	30.809999465942383	30.15999984741211	30.780000686645508	29.60883903503418	7513200
31	2020-09-03	30.989999771118164	31.0	29.540000915527344	29.780000686645508	28.646888732910156	7682700
32	2020-09-04	29.969999313354492	30.18000030517578	28.709999084472656	29.040000915527344	27.935047149658203	5325600
33	2020-09-08	28.649999618530273	28.760000228881836	27.950000762939453	28.09000015258789	27.02119255065918	5727500
34	2020-09-09	28.389999389648438	29.1299991607666	28.239999771118164	28.690000534057617	27.598363876342773	4624600
35	2020-09-10	28.719999313354492	29.239999771118164	28.489999771118164	28.549999237060547	27.46368980407715	4394300
36	2020-09-11	28.65999984741211	28.81999969482422	28.170000076293945	28.43000030517578	27.348255157470703	3521600
37	2020-09-14	28.829999923706055	28.979999542236328	28.549999237060547	28.93000030517578	27.8292293548584	3168800
38	2020-09-15	29.0	29.15999984741211	28.510000228881836	28.760000228881836	27.66569709777832	4344900
39	2020-09-16	28.920000076293945	29.219999313354492	28.389999389648438	28.93000030517578	27.8292293548584	4938900
40	2020-09-17	28.549999237060547	28.889999389648438	28.209999084472656	28.68000030517578	27.5887451171875	3870100
41	2020-09-18	28.31999969482422	28.829999923706055	27.729999542236328	27.729999542236328	26.674888610839844	6933900
42	2020-09-21	27.170000076293945	27.25	26.6200008392334	26.850000381469727	25.828372955322266	5139100
43	2020-09-22	26.979999542236328	27.81999969482422	26.809999465942383	27.719999313354492	26.66526985168457	4635400
44	2020-09-23	27.780000686645508	27.860000610351562	26.75	26.850000381469727	25.828372955322266	4088100
45	2020-09-24	26.850000381469727	27.440000534057617	26.510000228881836	26.979999542236328	25.953426361083984	3549000
46	2020-09-25	26.709999084472656	27.3700008392334	26.549999237060547	27.280000686645508	26.242013931274414	2876400
47	2020-09-28	28.010000228881836	28.40999984741211	27.610000610351562	28.309999465942383	27.23282241821289	3425400
48	2020-09-29	28.40999984741211	28.610000610351562	27.850000381469727	28.049999237060547	26.98271369934082	2999600
49	2020-09-30	28.209999084472656	28.81999969482422	28.1200008392334	28.520000457763672	27.434831619262695	5068000
50	2020-10-01	28.68000030517578	28.950000762939453	28.25	28.790000915527344	27.694557189941406	4168400
51	2020-10-02	28.09000015258789	29.270000457763672	27.93000030517578	29.110000610351562	28.00238037109375	4856400
52	2020-10-05	29.209999084472656	29.84000015258789	29.110000610351562	29.729999542236328	28.598791122436523	3270100
53	2020-10-06	30.0	30.0	28.93000030517578	28.989999771118164	27.886947631835938	4686000
54	2020-10-07	29.389999389648438	29.75	29.360000610351562	29.520000457763672	28.396780014038086	2986200
55	2020-10-08	29.709999084472656	30.280000686645508	29.549999237060547	30.260000228881836	29.108625411987305	3055800
56	2020-10-09	30.510000228881836	30.540000915527344	29.170000076293945	29.31999969482422	28.204391479492188	4259200
57	2020-10-12	29.420000076293945	29.850000381469727	29.209999084472656	29.700000762939453	28.56993293762207	2437900
58	2020-10-13	29.43000030517578	29.649999618530273	29.149999618530273	29.309999465942383	28.19477081298828	2486300
59	2020-10-14	29.389999389648438	29.770000457763672	29.25	29.260000228881836	28.14667320251465	2530500
60	2020-10-15	28.93000030517578	29.84000015258789	28.790000915527344	29.790000915527344	28.656511306762695	3238300
61	2020-10-16	29.850000381469727	29.889999389648438	29.450000762939453	29.530000686645508	28.406402587890625	2871900
62	2020-10-19	29.670000076293945	29.8799991607666	29.15999984741211	29.299999237060547	28.185150146484375	3596700
63	2020-10-20	29.68000030517578	30.200000762939453	29.479999542236328	30.110000610351562	28.96433448791504	4736600
64	2020-10-21	30.079999923706055	30.389999389648438	29.780000686645508	29.860000610351562	28.723844528198242	4301100
65	2020-10-22	29.8799991607666	29.93000030517578	29.100000381469727	29.110000610351562	28.00238037109375	4677100
66	2020-10-23	29.350000381469727	29.559999465942383	28.979999542236328	29.43000030517578	28.31020736694336	2704000
67	2020-10-26	29.059999465942383	29.25	28.209999084472656	28.450000762939453	27.367494583129883	4065300
68	2020-10-27	28.3700008392334	28.469999313354492	27.540000915527344	27.559999465942383	26.5113582611084	3098900
69	2020-10-28	26.90999984741211	27.68000030517578	26.700000762939453	27.43000030517578	26.386302947998047	5201400
70	2020-10-29	27.329999923706055	28.6299991607666	27.15999984741211	28.40999984741211	27.32901382446289	4253000
71	2020-10-30	28.149999618530273	28.270000457763672	26.56999969482422	27.290000915527344	26.251632690429688	6824300
72	2020-11-02	27.809999465942383	28.260000228881836	27.56999969482422	28.1200008392334	27.050052642822266	5033400
73	2020-11-03	28.559999465942383	28.75	28.1299991607666	28.389999389648438	27.30977439880371	4439600
74	2020-11-04	28.5	28.8700008392334	28.09000015258789	28.479999542236328	27.396352767944336	3221400
75	2020-11-05	28.84000015258789	29.270000457763672	28.68000030517578	28.799999237060547	27.70417594909668	3181100
76	2020-11-06	28.850000381469727	28.889999389648438	28.149999618530273	28.280000686645508	27.203964233398438	3129100
77	2020-11-09	30.0	30.3799991607666	28.079999923706055	28.139999389648438	27.069290161132812	7114100
78	2020-11-10	27.920000076293945	28.030000686645508	27.399999618530273	27.780000686645508	26.722986221313477	5833800
79	2020-11-11	28.040000915527344	28.809999465942383	27.59000015258789	28.389999389648438	27.30977439880371	5141000
80	2020-11-12	28.329999923706055	28.600000381469727	27.5	27.75	26.694128036499023	4383700
81	2020-11-13	28.049999237060547	29.190000534057617	27.959999084472656	29.139999389648438	28.03123664855957	4065600
82	2020-11-16	29.59000015258789	29.709999084472656	29.110000610351562	29.360000610351562	28.242870330810547	2590500
83	2020-11-17	29.040000915527344	29.3799991607666	28.700000762939453	29.18000030517578	28.069719314575195	2881800
84	2020-11-18	29.1299991607666	29.530000686645508	28.770000457763672	28.780000686645508	27.684940338134766	2651900
85	2020-11-19	28.760000228881836	29.049999237060547	28.450000762939453	29.020000457763672	27.91580581665039	2638300
86	2020-11-20	29.09000015258789	29.399999618530273	28.56999969482422	28.75	27.656082153320312	4618100
87	2020-11-23	28.899999618530273	29.309999465942383	28.59000015258789	29.110000610351562	28.00238037109375	3498600
88	2020-11-24	29.459999084472656	29.469999313354492	29.139999389648438	29.239999771118164	28.1274356842041	3613200
89	2020-11-25	29.139999389648438	29.209999084472656	28.68000030517578	29.1299991607666	28.021621704101562	2728900
90	2020-11-27	29.200000762939453	29.25	28.56999969482422	28.709999084472656	27.61760139465332	1440700
91	2020-11-30	28.670000076293945	29.059999465942383	28.25	29.040000915527344	27.935047149658203	6034700
92	2020-12-01	29.309999465942383	29.5	28.989999771118164	29.270000457763672	28.156293869018555	3523400
93	2020-12-02	29.1200008392334	29.1200008392334	28.549999237060547	28.889999389648438	27.790752410888672	2554000
94	2020-12-03	28.84000015258789	29.780000686645508	28.809999465942383	29.489999771118164	28.535839080810547	5563600
95	2020-12-04	30.0	31.049999237060547	29.920000076293945	30.719999313354492	29.726041793823242	7325900
96	2020-12-07	30.719999313354492	30.719999313354492	29.829999923706055	30.229999542236328	29.25189781188965	3579600
97	2020-12-08	30.049999237060547	31.020000457763672	29.889999389648438	30.799999237060547	29.80345344543457	4664900
98	2020-12-09	31.06999969482422	31.790000915527344	30.920000076293945	31.709999084472656	30.684011459350586	7236200
99	2020-12-10	31.540000915527344	31.760000228881836	31.190000534057617	31.75	30.72271728515625	5125500
100	2020-12-11	31.399999618530273	32.060001373291016	31.25	32.0	30.964628219604492	4051200
101	2020-12-14	32.27000045776367	33.0	32.13999938964844	32.36000061035156	31.31298065185547	4789900
102	2020-12-15	32.470001220703125	33.560001373291016	32.470001220703125	33.560001373291016	32.474151611328125	5407900
103	2020-12-16	33.66999816894531	33.97999954223633	33.45000076293945	33.900001525878906	32.80315399169922	4375700
104	2020-12-17	34.0	34.709999084472656	33.95000076293945	34.459999084472656	33.34503173828125	5326300
105	2020-12-18	34.38999938964844	34.5	33.5	33.7400016784668	32.64833068847656	7757000
106	2020-12-21	33.16999816894531	33.529998779296875	32.779998779296875	33.33000183105469	32.25159454345703	3345300
107	2020-12-22	33.47999954223633	33.650001525878906	33.08000183105469	33.349998474121094	32.27094650268555	2312600
108	2020-12-23	33.7599983215332	34.29999923706055	33.58000183105469	33.61000061035156	32.52253341674805	4237800
109	2020-12-24	33.709999084472656	33.880001068115234	33.5	33.849998474121094	32.754764556884766	1135400
110	2020-12-28	34.0	34.08000183105469	33.56999969482422	33.709999084472656	32.619300842285156	2541700
111	2020-12-29	33.83000183105469	34.029998779296875	33.2599983215332	33.33000183105469	32.25159454345703	1988100
112	2020-12-30	33.40999984741211	34.0099983215332	33.2400016784668	33.650001525878906	32.56124496459961	2128900
113	2020-12-31	33.68000030517578	33.72999954223633	33.189998626708984	33.529998779296875	32.44512176513672	2633400
114	2021-01-04	33.529998779296875	33.66999816894531	32.599998474121094	32.810001373291016	31.74842071533203	4859100
115	2021-01-05	32.869998931884766	33.31999969482422	32.810001373291016	33.119998931884766	32.04838562011719	3909000
116	2021-01-06	33.22999954223633	33.59000015258789	32.91999816894531	33.290000915527344	32.212886810302734	5602100
117	2021-01-07	33.5	33.810001373291016	33.29999923706055	33.61000061035156	32.52253341674805	3984700
118	2021-01-08	33.810001373291016	34.36000061035156	33.2400016784668	33.380001068115234	32.29998016357422	4376000
119	2021-01-11	33.0099983215332	33.400001525878906	32.900001525878906	33.099998474121094	32.02903366088867	4554100
120	2021-01-12	33.0	33.18000030517578	32.560001373291016	32.709999084472656	31.651653289794922	3958200
121	2021-01-13	32.7400016784668	33.02000045776367	32.099998474121094	32.15999984741211	31.119449615478516	4096600
122	2021-01-14	32.5	33.11000061035156	32.27000045776367	32.66999816894531	31.612947463989258	3286800
123	2021-01-15	32.38999938964844	32.650001525878906	31.889999389648438	32.52000045776367	31.467802047729492	2512100
124	2021-01-19	32.72999954223633	32.97999954223633	32.439998626708984	32.70000076293945	31.64198112487793	2997600
125	2021-01-20	32.7400016784668	33.66999816894531	32.599998474121094	33.540000915527344	32.454803466796875	3678100
126	2021-01-21	33.29999923706055	33.529998779296875	33.029998779296875	33.34000015258789	32.261268615722656	5861700
127	2021-01-22	33.16999816894531	33.36000061035156	32.56999969482422	33.209999084472656	32.13547897338867	6098600
128	2021-01-25	33.220001220703125	33.7599983215332	33.119998931884766	33.5	32.41609573364258	5690100
129	2021-01-26	33.599998474121094	33.86000061035156	33.130001068115234	33.13999938964844	32.0677375793457	4191500
130	2021-01-27	32.7599983215332	33.099998474121094	31.559999465942383	32.20000076293945	31.15815544128418	5528100
131	2021-01-28	32.470001220703125	33.29999923706055	32.279998779296875	33.02000045776367	31.95162582397461	4746400
132	2021-01-29	32.599998474121094	33.099998474121094	30.969999313354492	31.190000534057617	30.18083381652832	7555000
133	2021-02-01	31.420000076293945	32.04999923706055	30.8700008392334	32.040000915527344	31.003334045410156	5695000
134	2021-02-02	32.25	32.5099983215332	31.75	32.45000076293945	31.400068283081055	4107300
135	2021-02-03	32.529998779296875	34.02000045776367	32.31999969482422	33.9900016784668	32.89023971557617	8832600
136	2021-02-04	33.90999984741211	34.310001373291016	33.540000915527344	33.959999084472656	32.861209869384766	4843300
137	2021-02-05	34.15999984741211	34.560001373291016	33.849998474121094	34.400001525878906	33.2869758605957	3895200
138	2021-02-08	34.630001068115234	35.189998626708984	34.43000030517578	35.15999984741211	34.02238464355469	4473300
139	2021-02-09	35.150001525878906	35.22999954223633	34.540000915527344	34.56999969482422	33.45146942138672	3781200
140	2021-02-10	34.77000045776367	34.83000183105469	34.16999816894531	34.400001525878906	33.2869758605957	3067800
141	2021-02-11	34.470001220703125	34.52000045776367	33.75	34.25	33.14183044433594	3182600
142	2021-02-12	34.060001373291016	35.130001068115234	34.0	35.040000915527344	33.90626907348633	4860600
143	2021-02-16	35.15999984741211	35.619998931884766	34.72999954223633	34.88999938964844	33.76111602783203	4276500
144	2021-02-17	34.720001220703125	34.849998474121094	33.81999969482422	34.15999984741211	33.05474090576172	3165400
145	2021-02-18	34.150001525878906	34.25	33.58000183105469	33.810001373291016	32.716064453125	3435600
146	2021-02-19	33.91999816894531	35.380001068115234	33.810001373291016	34.9900016784668	33.857887268066406	4216600
147	2021-02-22	35.029998779296875	35.849998474121094	34.810001373291016	35.47999954223633	34.332035064697266	5158900
148	2021-02-23	35.529998779296875	35.54999923706055	34.4900016784668	35.029998779296875	33.89659118652344	4866600
149	2021-02-24	34.849998474121094	35.97999954223633	34.84000015258789	35.900001525878906	34.738441467285156	5052300
150	2021-02-25	35.72999954223633	36.220001220703125	34.34000015258789	34.41999816894531	33.30632781982422	6591700
151	2021-02-26	34.380001068115234	34.810001373291016	33.72999954223633	33.869998931884766	32.77412033081055	6625700
152	2021-03-01	34.41999816894531	35.529998779296875	34.41999816894531	35.060001373291016	33.925621032714844	4832100
153	2021-03-02	35.0	35.0	33.779998779296875	33.790000915527344	32.696712493896484	5818900
154	2021-03-03	33.95000076293945	34.15999984741211	33.33000183105469	33.529998779296875	32.44512176513672	5190800
155	2021-03-04	33.31999969482422	33.90999984741211	32.33000183105469	32.810001373291016	31.91020965576172	6434800
156	2021-03-05	33.09000015258789	33.849998474121094	31.799999237060547	33.7599983215332	32.83414840698242	6674000
157	2021-03-08	33.939998626708984	34.75	33.68000030517578	34.040000915527344	33.106475830078125	3715200
158	2021-03-09	34.369998931884766	34.77000045776367	34.310001373291016	34.38999938964844	33.446876525878906	4032200
159	2021-03-10	34.790000915527344	35.81999969482422	34.63999938964844	35.540000915527344	34.56534194946289	3655700
160	2021-03-11	35.5099983215332	36.16999816894531	35.470001220703125	35.66999816894531	34.6917724609375	3805900
161	2021-03-12	35.72999954223633	35.95000076293945	35.349998474121094	35.90999984741211	34.92518997192383	4776500
162	2021-03-15	35.79999923706055	36.119998931884766	35.150001525878906	36.09000015258789	35.10025405883789	3649400
163	2021-03-16	36.04999923706055	36.099998474121094	35.560001373291016	35.630001068115234	34.652870178222656	3760100
164	2021-03-17	35.5	36.150001525878906	35.099998474121094	36.150001525878906	35.15861129760742	4903900
165	2021-03-18	35.970001220703125	36.06999969482422	34.369998931884766	34.470001220703125	33.524681091308594	3895900
166	2021-03-19	34.38999938964844	34.65999984741211	33.810001373291016	33.880001068115234	32.95086669921875	7337900
167	2021-03-22	33.790000915527344	34.52000045776367	33.439998626708984	34.290000915527344	33.3496208190918	3708300
168	2021-03-23	34.540000915527344	35.0099983215332	33.41999816894531	33.560001373291016	32.6396369934082	3242700
169	2021-03-24	33.630001068115234	34.4900016784668	33.5099983215332	33.810001373291016	32.882781982421875	3524800
170	2021-03-25	33.65999984741211	34.849998474121094	33.43000030517578	34.790000915527344	33.83591079711914	3848300
171	2021-03-26	35.0	35.5099983215332	34.68000030517578	35.439998626708984	34.46807861328125	3943700
172	2021-03-29	35.31999969482422	35.83000183105469	34.810001373291016	35.209999084472656	34.244388580322266	2817200
173	2021-03-30	35.27000045776367	35.720001220703125	34.95000076293945	35.45000076293945	34.477806091308594	2318000
174	2021-03-31	35.369998931884766	36.209999084472656	35.209999084472656	35.599998474121094	34.62369155883789	4275500
175	2021-04-01	35.9900016784668	36.880001068115234	35.900001525878906	36.84000015258789	35.82968521118164	3793700
176	2021-04-05	37.0099983215332	37.279998779296875	36.52000045776367	36.7400016784668	35.7324333190918	5538400
177	2021-04-06	36.70000076293945	37.279998779296875	36.560001373291016	37.13999938964844	36.121456146240234	4729400
178	2021-04-07	37.16999816894531	37.27000045776367	36.439998626708984	36.83000183105469	35.81996154785156	4567200
179	2021-04-08	36.84000015258789	37.220001220703125	36.70000076293945	37.029998779296875	36.01447296142578	2698000
180	2021-04-09	37.0	37.650001525878906	36.93000030517578	37.540000915527344	36.51049041748047	3448000
181	2021-04-12	37.58000183105469	37.79999923706055	36.86000061035156	37.310001373291016	36.286800384521484	4097500
182	2021-04-13	37.36000061035156	37.470001220703125	37.0	37.41999816894531	36.39377975463867	4003700
183	2021-04-14	37.369998931884766	38.4900016784668	37.16999816894531	38.02000045776367	36.977325439453125	4457500
184	2021-04-15	38.27000045776367	38.7400016784668	38.099998474121094	38.5099983215332	37.45388412475586	3442400
185	2021-04-16	38.79999923706055	39.47999954223633	38.779998779296875	39.31999969482422	38.24167251586914	3904400
186	2021-04-19	39.400001525878906	39.779998779296875	38.779998779296875	38.880001068115234	37.81374740600586	4544600
187	2021-04-20	38.709999084472656	39.220001220703125	38.099998474121094	38.380001068115234	37.32745361328125	4391100
188	2021-04-21	38.400001525878906	38.5	37.97999954223633	38.20000076293945	37.15238952636719	4629800
189	2021-04-22	38.189998626708984	38.43000030517578	37.720001220703125	37.83000183105469	36.792537689208984	5159100
190	2021-04-23	38.20000076293945	38.529998779296875	38.0	38.20000076293945	37.15238952636719	4895500
191	2021-04-26	39.279998779296875	39.630001068115234	38.72999954223633	38.84000015258789	37.77484130859375	6518100
192	2021-04-27	39.439998626708984	39.880001068115234	39.040000915527344	39.380001068115234	38.30003356933594	5912100
193	2021-04-28	39.33000183105469	40.119998931884766	39.310001373291016	39.77000045776367	38.6793327331543	6460700
194	2021-04-29	40.27000045776367	40.560001373291016	39.279998779296875	39.63999938964844	38.55289840698242	5712000
195	2021-04-30	38.349998474121094	38.91999816894531	37.02000045776367	38.77000045776367	37.70676040649414	11960700
196	2021-05-03	38.939998626708984	39.68000030517578	38.22999954223633	39.369998931884766	38.29030227661133	6368400
197	2021-05-04	39.4900016784668	39.75	38.91999816894531	39.189998626708984	38.115238189697266	5760300
198	2021-05-05	39.209999084472656	39.279998779296875	38.41999816894531	38.560001373291016	37.50252151489258	6584900
199	2021-05-06	38.619998931884766	39.279998779296875	38.380001068115234	39.220001220703125	38.14441680908203	5737200
200	2021-05-07	39.540000915527344	40.18000030517578	39.36000061035156	40.0	38.90302658081055	5524000
201	2021-05-10	40.25	41.68000030517578	40.08000183105469	40.790000915527344	39.671363830566406	6567100
202	2021-05-11	40.099998474121094	40.2400016784668	39.11000061035156	39.63999938964844	38.55289840698242	6147200
203	2021-05-12	39.56999969482422	39.56999969482422	37.5	37.619998931884766	36.58829879760742	6169600
204	2021-05-13	37.91999816894531	38.5	37.63999938964844	38.119998931884766	37.0745849609375	4580900
205	2021-05-14	38.31999969482422	38.75	38.15999984741211	38.310001373291016	37.25937271118164	4172700
206	2021-05-17	38.22999954223633	38.310001373291016	37.84000015258789	38.06999969482422	37.02595520019531	4449800
207	2021-05-18	38.18000030517578	38.18000030517578	37.22999954223633	37.31999969482422	36.2965202331543	7535400
208	2021-05-19	36.459999084472656	37.31999969482422	35.58000183105469	37.279998779296875	36.25761795043945	12024800
209	2021-05-20	37.2400016784668	37.4900016784668	36.720001220703125	37.119998931884766	36.10200881958008	5639200
210	2021-05-21	37.2400016784668	37.439998626708984	36.91999816894531	37.040000915527344	36.024200439453125	4788100
211	2021-05-24	37.349998474121094	37.45000076293945	37.02000045776367	37.150001525878906	36.131187438964844	3081400
212	2021-05-25	37.25	37.72999954223633	37.08000183105469	37.2599983215332	36.23816680908203	4092600
213	2021-05-26	37.59000015258789	38.16999816894531	37.5	37.93000030517578	36.88979721069336	6129000
214	2021-05-27	38.0	38.63999938964844	37.9900016784668	38.31999969482422	37.269100189208984	9088100
215	2021-05-28	38.560001373291016	38.689998626708984	37.709999084472656	37.959999084472656	36.918968200683594	4410700
216	2021-06-01	38.2400016784668	38.72999954223633	37.9900016784668	38.63999938964844	37.580318450927734	4566100
217	2021-06-02	38.869998931884766	38.869998931884766	37.56999969482422	37.7599983215332	36.724456787109375	5697000
218	2021-06-03	37.22999954223633	37.34000015258789	36.22999954223633	36.290000915527344	35.45439147949219	6950700
219	2021-06-04	36.540000915527344	36.779998779296875	35.81999969482422	36.0099983215332	35.18083190917969	7619300
220	2021-06-07	36.02000045776367	36.18000030517578	35.650001525878906	35.70000076293945	34.87797546386719	6607600
221	2021-06-08	35.810001373291016	35.91999816894531	35.45000076293945	35.56999969482422	34.75096893310547	7524000
222	2021-06-09	35.83000183105469	36.29999923706055	35.29999923706055	36.029998779296875	35.20037841796875	5571000
223	2021-06-10	36.189998626708984	36.20000076293945	34.97999954223633	35.0	34.194091796875	6748100
224	2021-06-11	34.970001220703125	35.41999816894531	34.86000061035156	35.31999969482422	34.5067253112793	5731800
225	2021-06-14	35.29999923706055	35.380001068115234	34.220001220703125	34.529998779296875	33.73491668701172	7715800
226	2021-06-15	34.43000030517578	34.790000915527344	34.0099983215332	34.66999816894531	33.8716926574707	5368500
227	2021-06-16	34.72999954223633	34.9900016784668	34.33000183105469	34.380001068115234	33.5883674621582	5194000
228	2021-06-17	34.31999969482422	34.41999816894531	33.33000183105469	34.040000915527344	33.256202697753906	5566100
229	2021-06-18	33.59000015258789	33.95000076293945	33.380001068115234	33.40999984741211	32.64070510864258	8558000
230	2021-06-21	33.61000061035156	34.36000061035156	33.54999923706055	34.2599983215332	33.47113037109375	4646200
231	2021-06-22	34.31999969482422	34.369998931884766	33.91999816894531	34.130001068115234	33.3441276550293	4008000
232	2021-06-23	34.150001525878906	34.36000061035156	33.86000061035156	33.91999816894531	33.13896179199219	3934700
233	2021-06-24	34.33000183105469	34.38999938964844	33.91999816894531	34.22999954223633	33.44182205200195	4984800
234	2021-06-25	34.220001220703125	34.59000015258789	34.11000061035156	34.290000915527344	33.50044250488281	5038500
235	2021-06-28	34.25	34.29999923706055	33.689998626708984	34.0	33.21711730957031	4496100
236	2021-06-29	34.08000183105469	34.54999923706055	34.0	34.13999938964844	33.3538932800293	2885000
237	2021-06-30	34.0	34.47999954223633	33.95000076293945	34.41999816894531	33.627445220947266	4822000
238	2021-07-01	34.5	34.66999816894531	34.040000915527344	34.33000183105469	33.539520263671875	3764100
239	2021-07-02	34.4900016784668	34.66999816894531	34.220001220703125	34.310001373291016	33.51998519897461	3790900
240	2021-07-06	34.15999984741211	34.2400016784668	33.54999923706055	33.970001220703125	33.18781280517578	7477800
241	2021-07-07	33.790000915527344	34.9900016784668	33.790000915527344	34.84000015258789	34.037776947021484	6737900
242	2021-07-08	34.34000015258789	35.38999938964844	34.099998474121094	35.040000915527344	34.23317337036133	7197200
243	2021-07-09	35.310001373291016	35.91999816894531	35.16999816894531	35.81999969482422	34.995208740234375	5387200
244	2021-07-12	35.68000030517578	35.93000030517578	35.4900016784668	35.650001525878906	34.82912826538086	2522700
245	2021-07-13	35.5	35.689998626708984	34.4900016784668	34.61000061035156	33.813072204589844	4209100
246	2021-07-14	34.470001220703125	34.849998474121094	34.2599983215332	34.70000076293945	33.9010009765625	5126500
247	2021-07-15	34.81999969482422	35.040000915527344	34.40999984741211	34.630001068115234	33.83261489868164	3671200
248	2021-07-16	34.630001068115234	34.81999969482422	33.939998626708984	34.02000045776367	33.236656188964844	4637700
249	2021-07-19	33.04999923706055	33.400001525878906	32.650001525878906	32.95000076293945	32.1912956237793	5627500
250	2021-07-20	33.06999969482422	33.77000045776367	32.65999984741211	33.650001525878906	32.875179290771484	4337800
251	2021-07-21	33.88999938964844	34.279998779296875	33.849998474121094	34.08000183105469	33.29528045654297	3807500
252	2021-07-22	34.0	34.189998626708984	33.400001525878906	34.16999816894531	33.38320541381836	3486500
253	2021-07-23	34.38999938964844	34.66999816894531	34.06999969482422	34.58000183105469	33.78376388549805	2945000
254	2021-07-26	34.58000183105469	34.83000183105469	34.27000045776367	34.65999984741211	33.86192321777344	2687900
255	2021-07-27	35.0099983215332	35.0099983215332	34.52000045776367	34.849998474121094	34.04754638671875	3337500
256	2021-07-28	34.970001220703125	35.02000045776367	34.310001373291016	34.369998931884766	33.57859802246094	3890000
257	2021-07-29	34.56999969482422	35.13999938964844	34.56999969482422	34.83000183105469	34.028011322021484	4149700
258	2021-07-30	34.119998931884766	34.77000045776367	33.470001220703125	33.72999954223633	32.95333480834961	6043000
259	2021-08-02	33.7400016784668	34.58000183105469	33.720001220703125	34.220001220703125	33.43205642700195	4163100
260	2021-08-03	34.400001525878906	34.56999969482422	34.02000045776367	34.540000915527344	33.74468994140625	3059200
261	2021-08-04	34.52000045776367	34.619998931884766	34.0099983215332	34.040000915527344	33.256202697753906	3075000
262	2021-08-05	34.29999923706055	34.599998474121094	33.9900016784668	34.47999954223633	33.686065673828125	3359000
263	2021-08-06	34.630001068115234	34.83000183105469	34.38999938964844	34.54999923706055	33.75445556640625	2971100
264	2021-08-09	34.54999923706055	34.630001068115234	34.11000061035156	34.130001068115234	33.3441276550293	3832700
265	2021-08-10	34.130001068115234	35.02000045776367	33.959999084472656	34.61000061035156	33.813072204589844	2905400
266	2021-08-11	34.7599983215332	35.40999984741211	34.5	35.33000183105469	34.51649475097656	3051000
267	2021-08-12	35.439998626708984	35.849998474121094	34.779998779296875	35.02000045776367	34.2136344909668	2644900
268	2021-08-13	35.08000183105469	35.130001068115234	34.709999084472656	34.81999969482422	34.01823806762695	2443600
269	2021-08-16	34.5	34.810001373291016	34.22999954223633	34.68000030517578	33.88146209716797	2268200
270	2021-08-17	34.2599983215332	34.279998779296875	33.61000061035156	33.880001068115234	33.099884033203125	2333300
271	2021-08-18	33.900001525878906	34.52000045776367	33.68000030517578	33.79999923706055	33.021724700927734	2603900
272	2021-08-19	33.34000015258789	34.029998779296875	33.279998779296875	33.90999984741211	33.12919235229492	3637200
273	2021-08-20	33.77000045776367	34.31999969482422	33.689998626708984	34.15999984741211	33.373435974121094	2093600
274	2021-08-23	34.470001220703125	34.58000183105469	34.099998474121094	34.529998779296875	33.73491668701172	2260300
275	2021-08-24	34.66999816894531	35.0	34.5	34.86000061035156	34.05731964111328	2572700
276	2021-08-25	34.959999084472656	35.43000030517578	34.65999984741211	35.2599983215332	34.44810104370117	2633100
277	2021-08-26	35.349998474121094	35.439998626708984	34.9900016784668	35.20000076293945	34.389488220214844	2572600
278	2021-08-27	35.25	36.099998474121094	35.119998931884766	35.95000076293945	35.12221908569336	2843900
279	2021-08-30	36.029998779296875	36.349998474121094	35.7599983215332	36.27000045776367	35.43484878540039	2977000
280	2021-08-31	36.22999954223633	36.29999923706055	35.689998626708984	36.0	35.17107009887695	4344000
281	2021-09-01	36.45000076293945	36.54999923706055	36.0099983215332	36.31999969482422	35.483699798583984	3817900
282	2021-09-02	36.349998474121094	36.59000015258789	36.09000015258789	36.58000183105469	35.9057731628418	3076200
283	2021-09-03	36.40999984741211	36.709999084472656	36.06999969482422	36.63999938964844	35.96466827392578	3476000
284	2021-09-07	36.459999084472656	36.560001373291016	36.0	36.130001068115234	35.46406936645508	4026000
285	2021-09-08	35.790000915527344	35.849998474121094	35.13999938964844	35.349998474121094	34.69844436645508	4536300
286	2021-09-09	35.13999938964844	35.560001373291016	34.849998474121094	34.869998931884766	34.227291107177734	3371800
287	2021-09-10	35.04999923706055	35.2400016784668	34.68000030517578	34.709999084472656	34.07024002075195	2488700
288	2021-09-13	35.119998931884766	35.119998931884766	34.459999084472656	34.54999923706055	33.91318893432617	2525500
289	2021-09-14	34.72999954223633	34.77000045776367	33.9900016784668	34.09000015258789	33.461669921875	2673500
290	2021-09-15	33.970001220703125	35.08000183105469	33.970001220703125	35.040000915527344	34.394161224365234	3958600
291	2021-09-16	35.0099983215332	35.72999954223633	34.93000030517578	35.689998626708984	35.03217697143555	4522600
292	2021-09-17	35.779998779296875	36.34000015258789	35.70000076293945	36.16999816894531	35.50333023071289	7344300
293	2021-09-20	35.45000076293945	35.869998931884766	35.209999084472656	35.7400016784668	35.081260681152344	5547700
294	2021-09-21	35.83000183105469	35.93000030517578	35.22999954223633	35.2599983215332	34.61009979248047	3914100
295	2021-09-22	35.88999938964844	36.59000015258789	35.540000915527344	36.40999984741211	35.73891067504883	4624000
296	2021-09-23	36.75	37.56999969482422	36.75	37.2599983215332	36.573238372802734	5446500
297	2021-09-24	37.220001220703125	37.65999984741211	37.13999938964844	37.189998626708984	36.5045280456543	4212800
298	2021-09-27	37.220001220703125	37.59000015258789	37.060001373291016	37.099998474121094	36.41619110107422	3261400
299	2021-09-28	36.810001373291016	36.959999084472656	36.459999084472656	36.54999923706055	35.87632751464844	3271100
300	2021-09-29	36.650001525878906	36.779998779296875	36.2599983215332	36.58000183105469	35.9057731628418	2968700
301	2021-09-30	36.86000061035156	36.939998626708984	35.560001373291016	35.56999969482422	34.914390563964844	3863900
302	2021-10-01	35.72999954223633	36.11000061035156	35.29999923706055	35.77000045776367	35.11070251464844	3986500
303	2021-10-04	35.2599983215332	35.869998931884766	35.2599983215332	35.720001220703125	35.55867385864258	3566300
304	2021-10-05	35.599998474121094	35.939998626708984	35.290000915527344	35.72999954223633	35.568626403808594	4073400
305	2021-10-06	35.40999984741211	36.0	35.029998779296875	35.81999969482422	35.65821838378906	3880800
306	2021-10-07	36.2400016784668	36.40999984741211	35.90999984741211	35.97999954223633	35.81749725341797	3428700
307	2021-10-08	36.08000183105469	36.310001373291016	35.970001220703125	36.2599983215332	36.096229553222656	2795600
308	2021-10-11	36.45000076293945	37.380001068115234	36.400001525878906	37.2599983215332	37.091712951660156	3777500
309	2021-10-12	37.36000061035156	38.290000915527344	37.31999969482422	37.43000030517578	37.260948181152344	4909100
310	2021-10-13	37.33000183105469	37.65999984741211	36.9900016784668	37.400001525878906	37.23108673095703	3835200
311	2021-10-14	37.540000915527344	37.869998931884766	37.29999923706055	37.54999923706055	37.38040542602539	3713100
312	2021-10-15	38.040000915527344	38.09000015258789	37.189998626708984	37.2400016784668	37.071807861328125	3111500
313	2021-10-18	36.970001220703125	37.369998931884766	36.849998474121094	36.970001220703125	36.80302810668945	2642700
314	2021-10-19	37.209999084472656	37.380001068115234	36.58000183105469	36.77000045776367	36.60392761230469	3827900
315	2021-10-20	36.869998931884766	37.47999954223633	36.86000061035156	37.310001373291016	37.1414909362793	3398800
316	2021-10-21	37.310001373291016	37.70000076293945	36.54999923706055	36.790000915527344	36.62384033203125	3189400
317	2021-10-22	36.790000915527344	37.310001373291016	36.65999984741211	37.13999938964844	36.97225570678711	4425600
318	2021-10-25	37.290000915527344	37.810001373291016	37.11000061035156	37.72999954223633	37.559593200683594	4265100
319	2021-10-26	37.83000183105469	37.970001220703125	36.689998626708984	36.7599983215332	36.593971252441406	3706500
320	2021-10-27	36.709999084472656	36.7599983215332	35.65999984741211	35.709999084472656	35.54871368408203	3417100
321	2021-10-28	35.77000045776367	36.41999816894531	35.7400016784668	36.400001525878906	36.23560333251953	3725100
322	2021-10-29	36.279998779296875	37.279998779296875	35.52000045776367	35.720001220703125	35.55867385864258	5544600
323	2021-11-01	35.959999084472656	37.099998474121094	35.900001525878906	36.97999954223633	36.81298065185547	4824600
324	2021-11-02	37.15999984741211	37.40999984741211	36.09000015258789	36.150001525878906	35.986732482910156	4195200
325	2021-11-03	35.9900016784668	38.40999984741211	35.869998931884766	38.27000045776367	38.0971565246582	7541000
326	2021-11-04	38.369998931884766	38.779998779296875	37.97999954223633	38.13999938964844	37.96773910522461	3442500
327	2021-11-05	38.7400016784668	38.869998931884766	38.130001068115234	38.33000183105469	38.156883239746094	2869100
328	2021-11-08	38.779998779296875	38.849998474121094	37.599998474121094	37.72999954223633	37.559593200683594	2679300
329	2021-11-09	37.65999984741211	37.880001068115234	37.400001525878906	37.54999923706055	37.38040542602539	1932400
330	2021-11-10	37.439998626708984	37.68000030517578	35.560001373291016	36.88999938964844	36.723384857177734	2701200
331	2021-11-11	36.88999938964844	36.95000076293945	36.54999923706055	36.810001373291016	36.64374923706055	2799100
332	2021-11-12	36.849998474121094	37.119998931884766	36.709999084472656	36.93000030517578	36.763206481933594	1921700
333	2021-11-15	37.02000045776367	37.59000015258789	36.630001068115234	37.40999984741211	37.24103927612305	4492600
334	2021-11-16	37.459999084472656	38.56999969482422	37.310001373291016	38.36000061035156	38.18674850463867	5596100
335	2021-11-17	38.15999984741211	38.630001068115234	37.75	38.52000045776367	38.34602737426758	4610100
336	2021-11-18	38.65999984741211	38.79999923706055	37.72999954223633	37.939998626708984	37.76864242553711	2917300
337	2021-11-19	37.97999954223633	38.599998474121094	37.79999923706055	38.040000915527344	37.868194580078125	3152500
338	2021-11-22	38.529998779296875	39.310001373291016	38.400001525878906	38.849998474121094	38.67453384399414	3663700
339	2021-11-23	39.0099983215332	39.15999984741211	38.279998779296875	38.540000915527344	38.365936279296875	2310800
340	2021-11-24	38.56999969482422	39.04999923706055	38.369998931884766	38.97999954223633	38.80394744873047	2177200
341	2021-11-26	38.11000061035156	38.66999816894531	37.88999938964844	38.41999816894531	38.24647521972656	2211200
342	2021-11-29	38.79999923706055	39.150001525878906	38.04999923706055	38.75	38.57498550415039	3107000
343	2021-11-30	38.220001220703125	38.900001525878906	37.61000061035156	37.61000061035156	37.44013595581055	7484100
344	2021-12-01	38.33000183105469	38.970001220703125	37.630001068115234	37.63999938964844	37.46999740600586	3408500
345	2021-12-02	37.72999954223633	38.66999816894531	37.720001220703125	38.5099983215332	38.5099983215332	3606900
346	2021-12-03	38.70000076293945	39.15999984741211	37.95000076293945	38.33000183105469	38.33000183105469	2740000