Volt/voltron/data/WY.csv

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