Volt/voltron/data/WAB.csv

Date,Open,High,Low,Close,Adj Close,Volume
2020-07-24,61.66999816894531,62.54999923706055,61.59000015258789,61.869998931884766,61.316551208496094,1045200
2020-07-27,61.84000015258789,62.84000015258789,61.540000915527344,62.0099983215332,61.45529556274414,1210000
2020-07-28,63.150001525878906,66.95999908447266,63.0,64.23999786376953,63.66534423828125,2758700
2020-07-29,64.47000122070312,65.6500015258789,63.63999938964844,65.27999877929688,64.69605255126953,1038700
2020-07-30,63.84000015258789,64.16999816894531,62.83000183105469,63.09000015258789,62.525638580322266,1029400
2020-07-31,62.7400016784668,62.7400016784668,61.2400016784668,62.189998626708984,61.633689880371094,1141600
2020-08-03,62.43000030517578,62.43000030517578,61.29999923706055,61.470001220703125,60.92013168334961,1248900
2020-08-04,61.31999969482422,62.11000061035156,61.31999969482422,61.70000076293945,61.148067474365234,1373700
2020-08-05,62.279998779296875,63.470001220703125,62.08000183105469,62.90999984741211,62.34724807739258,1350300
2020-08-06,62.849998474121094,64.58000183105469,62.689998626708984,64.56999969482422,63.99239730834961,1063100
2020-08-07,64.38999938964844,67.23999786376953,64.33000183105469,67.2300033569336,66.62861633300781,1026500
2020-08-10,67.6500015258789,70.43000030517578,67.30000305175781,70.25,69.62158966064453,2015700
2020-08-11,71.36000061035156,72.87000274658203,70.26000213623047,70.58000183105469,69.9486312866211,1737800
2020-08-12,71.27999877929688,71.37999725341797,69.1500015258789,69.93000030517578,69.30445098876953,1260200
2020-08-13,68.95999908447266,69.7699966430664,68.38999938964844,69.0,68.50032806396484,884300
2020-08-14,68.41999816894531,70.2300033569336,68.18000030517578,69.5199966430664,69.01654815673828,546800
2020-08-17,69.66000366210938,69.83000183105469,67.9000015258789,68.44000244140625,67.94437408447266,736400
2020-08-18,68.41999816894531,68.55999755859375,66.4000015258789,66.58000183105469,66.09785461425781,1217300
2020-08-19,66.73999786376953,67.2699966430664,65.93000030517578,66.04000091552734,65.56175231933594,815800
2020-08-20,65.4000015258789,65.8499984741211,64.91999816894531,65.31999969482422,64.84696960449219,825700
2020-08-21,65.01000213623047,65.94999694824219,64.76000213623047,64.79000091552734,64.32080841064453,984400
2020-08-24,65.0,66.5,64.63999938964844,65.91000366210938,65.43269348144531,1064600
2020-08-25,66.48999786376953,67.1500015258789,64.93000030517578,65.63999938964844,65.1646499633789,1584700
2020-08-26,65.77999877929688,67.81999969482422,65.51000213623047,66.76000213623047,66.27654266357422,1183100
2020-08-27,66.87000274658203,67.5,66.16000366210938,66.2300033569336,65.75038146972656,731800
2020-08-28,66.43000030517578,67.38999938964844,66.16999816894531,67.08999633789062,66.6041488647461,626100
2020-08-31,67.08000183105469,67.1500015258789,66.16000366210938,66.55000305175781,66.06806945800781,1160400
2020-09-01,66.55000305175781,69.08999633789062,66.05999755859375,68.91000366210938,68.41097259521484,1341100
2020-09-02,69.1500015258789,69.73999786376953,68.26000213623047,69.26000213623047,68.75843811035156,994000
2020-09-03,69.55000305175781,70.44000244140625,67.31999969482422,67.95999908447266,67.46784973144531,901300
2020-09-04,69.12999725341797,69.73999786376953,67.83999633789062,69.04000091552734,68.5400390625,1317900
2020-09-08,68.0999984741211,68.94000244140625,67.19999694824219,67.63999938964844,67.1501693725586,935500
2020-09-09,68.05000305175781,68.98999786376953,67.38999938964844,68.38999938964844,67.89472961425781,847400
2020-09-10,68.62999725341797,68.97000122070312,67.08999633789062,67.27999877929688,66.79277038574219,792900
2020-09-11,67.45999908447266,68.26000213623047,67.0,67.5,67.01118469238281,584100
2020-09-14,67.91999816894531,68.36000061035156,67.05000305175781,68.0,67.50756072998047,1699100
2020-09-15,68.19000244140625,68.62999725341797,66.77999877929688,66.81999969482422,66.33609771728516,766300
2020-09-16,67.33999633789062,68.7699966430664,66.52999877929688,67.98999786376953,67.49762725830078,1185200
2020-09-17,67.75,68.9000015258789,66.6500015258789,68.81999969482422,68.32161712646484,979000
2020-09-18,68.19000244140625,69.55999755859375,67.70999908447266,67.81999969482422,67.328857421875,1971800
2020-09-21,65.95999908447266,66.37000274658203,62.40999984741211,62.970001220703125,62.51398468017578,2295900
2020-09-22,62.43000030517578,63.29999923706055,61.27000045776367,62.189998626708984,61.73963165283203,1412200
2020-09-23,62.38999938964844,62.72999954223633,60.130001068115234,60.34000015258789,59.90303421020508,1559400
2020-09-24,60.15999984741211,61.439998626708984,59.279998779296875,60.369998931884766,59.93281173706055,868800
2020-09-25,59.5099983215332,61.029998779296875,59.5099983215332,60.630001068115234,60.1909294128418,749800
2020-09-28,61.88999938964844,63.540000915527344,61.810001373291016,62.959999084472656,62.50405502319336,843200
2020-09-29,62.720001220703125,63.119998931884766,61.79999923706055,62.470001220703125,62.017608642578125,559100
2020-09-30,62.900001525878906,63.77000045776367,61.5,61.880001068115234,61.43187713623047,1153000
2020-10-01,62.040000915527344,62.54999923706055,60.220001220703125,60.72999954223633,60.29020309448242,1598300
2020-10-02,59.33000183105469,63.380001068115234,59.33000183105469,62.720001220703125,62.26580047607422,803800
2020-10-05,63.43000030517578,64.56999969482422,63.34000015258789,64.43000030517578,63.963409423828125,693700
2020-10-06,65.0,66.05000305175781,63.630001068115234,63.72999954223633,63.26848220825195,896200
2020-10-07,64.30999755859375,65.2699966430664,63.900001525878906,64.62000274658203,64.15203857421875,747700
2020-10-08,65.05999755859375,65.37000274658203,63.7400016784668,64.83999633789062,64.37044525146484,741600
2020-10-09,65.58000183105469,65.7699966430664,63.869998931884766,64.51000213623047,64.04283905029297,985100
2020-10-12,64.77999877929688,64.9800033569336,62.90999984741211,62.959999084472656,62.50405502319336,1452000
2020-10-13,62.86000061035156,64.47000122070312,62.630001068115234,63.97999954223633,63.51667022705078,1451300
2020-10-14,64.16000366210938,65.04000091552734,64.12000274658203,64.26000213623047,63.794639587402344,708900
2020-10-15,63.279998779296875,63.95000076293945,62.63999938964844,63.5099983215332,63.050071716308594,955200
2020-10-16,63.7599983215332,64.30999755859375,63.2400016784668,63.33000183105469,62.871376037597656,554300
2020-10-19,63.439998626708984,63.9900016784668,61.959999084472656,62.099998474121094,61.65028381347656,864900
2020-10-20,62.790000915527344,64.19000244140625,62.279998779296875,63.15999984741211,62.702606201171875,853900
2020-10-21,62.97999954223633,63.79999923706055,62.08000183105469,62.099998474121094,61.65028381347656,828600
2020-10-22,62.400001525878906,62.630001068115234,61.75,62.41999816894531,61.96796798706055,1173400
2020-10-23,63.09000015258789,63.45000076293945,61.970001220703125,62.060001373291016,61.61057662963867,694100
2020-10-26,61.189998626708984,61.29999923706055,59.09000015258789,60.27000045776367,59.83354187011719,912600
2020-10-27,60.0099983215332,60.150001525878906,58.5099983215332,58.61000061035156,58.18556213378906,1007200
2020-10-28,57.0,57.779998779296875,55.83000183105469,56.16999816894531,55.76322555541992,2884900
2020-10-29,59.400001525878906,59.599998474121094,56.16999816894531,58.75,58.32455062866211,3257600
2020-10-30,58.619998931884766,60.0,58.0,59.29999923706055,58.870567321777344,1784300
2020-11-02,60.45000076293945,62.029998779296875,59.900001525878906,61.68000030517578,61.23332977294922,1769800
2020-11-03,62.709999084472656,66.2300033569336,62.290000915527344,65.62000274658203,65.1447982788086,1708300
2020-11-04,64.7699966430664,64.8499984741211,61.709999084472656,61.709999084472656,61.26311111450195,2202000
2020-11-05,62.54999923706055,63.95000076293945,62.20000076293945,62.400001525878906,61.948116302490234,1790000
2020-11-06,62.22999954223633,62.59000015258789,60.95000076293945,61.130001068115234,60.687313079833984,2418600
2020-11-09,66.54000091552734,76.11000061035156,64.87000274658203,68.61000061035156,68.11314392089844,4953600
2020-11-10,68.93000030517578,69.69000244140625,67.98999786376953,69.01000213623047,68.51025390625,3502900
2020-11-11,69.54000091552734,69.54000091552734,67.16999816894531,68.11000061035156,67.61675262451172,1033600
2020-11-12,67.2699966430664,68.47000122070312,67.01000213623047,67.93000030517578,67.55709838867188,1383200
2020-11-13,68.86000061035156,70.08999633789062,68.52999877929688,69.58999633789062,69.20797729492188,1959300
2020-11-16,72.5,72.9000015258789,70.88999938964844,71.56999969482422,71.17710876464844,2342200
2020-11-17,70.44000244140625,71.80000305175781,69.94000244140625,71.38999938964844,70.99810028076172,1269300
2020-11-18,71.69000244140625,73.29000091552734,71.2699966430664,72.62999725341797,72.23128509521484,1678800
2020-11-19,71.97000122070312,72.55999755859375,71.16000366210938,72.3499984741211,71.95282745361328,1033700
2020-11-20,72.04000091552734,72.27999877929688,70.4000015258789,70.9800033569336,70.5903549194336,1030500
2020-11-23,71.36000061035156,73.55999755859375,71.30000305175781,73.55000305175781,73.14624786376953,809000
2020-11-24,74.56999969482422,77.22000122070312,74.20999908447266,76.20999908447266,75.79164123535156,2279900
2020-11-25,75.43000030517578,75.61000061035156,73.93000030517578,74.08999633789062,73.68327331542969,720800
2020-11-27,73.7300033569336,74.43000030517578,73.25,73.81999969482422,73.41475677490234,701100
2020-11-30,73.30000305175781,73.62999725341797,72.38999938964844,73.30000305175781,72.89762115478516,1514300
2020-12-01,74.80000305175781,74.83999633789062,72.19999694824219,72.30000305175781,71.90310668945312,1612700
2020-12-02,72.0,72.77999877929688,71.73999786376953,72.58000183105469,72.18156433105469,771000
2020-12-03,73.0199966430664,73.52999877929688,72.5199966430664,73.12999725341797,72.72854614257812,774600
2020-12-04,73.8499984741211,75.62999725341797,73.8499984741211,75.52999877929688,75.11537170410156,1034400
2020-12-07,75.4800033569336,75.87999725341797,74.69999694824219,75.68000030517578,75.2645492553711,1551600
2020-12-08,75.55999755859375,76.87000274658203,75.47000122070312,76.51000213623047,76.0899887084961,1716100
2020-12-09,76.55000305175781,77.16999816894531,75.66999816894531,76.5,76.08004760742188,1147000
2020-12-10,75.81999969482422,76.5,75.20999908447266,75.4000015258789,74.98609161376953,1161800
2020-12-11,75.0,75.48999786376953,74.36000061035156,74.8499984741211,74.4391098022461,731400
2020-12-14,75.4800033569336,76.0,73.20999908447266,73.26000213623047,72.85783386230469,1218900
2020-12-15,74.1500015258789,74.98999786376953,73.80000305175781,74.69000244140625,74.27998352050781,1516100
2020-12-16,74.73999786376953,74.80000305175781,73.19000244140625,73.6500015258789,73.24568176269531,1078100
2020-12-17,74.37999725341797,74.37999725341797,72.73999786376953,73.52999877929688,73.12635040283203,1160700
2020-12-18,73.5,73.81999969482422,72.51000213623047,73.44000244140625,73.0368423461914,1773300
2020-12-21,71.73999786376953,73.19000244140625,71.55999755859375,73.0,72.59925842285156,902000
2020-12-22,73.0,73.19999694824219,71.87000274658203,72.20999908447266,71.81359100341797,789500
2020-12-23,72.48999786376953,73.2300033569336,71.47000122070312,72.86000061035156,72.46002960205078,952000
2020-12-24,73.30000305175781,73.41999816894531,72.12999725341797,73.30999755859375,72.90755462646484,218200
2020-12-28,73.7300033569336,74.0,72.5199966430664,72.58999633789062,72.1915054321289,627500
2020-12-29,73.02999877929688,73.16000366210938,71.25,72.16999816894531,71.77381896972656,824400
2020-12-30,72.55000305175781,73.06999969482422,72.05999755859375,72.4000015258789,72.00255584716797,691200
2020-12-31,72.70999908447266,73.44999694824219,71.98999786376953,73.19999694824219,72.79815673828125,714900
2021-01-04,73.44999694824219,74.22000122070312,72.33999633789062,72.6500015258789,72.25119018554688,1578100
2021-01-05,72.2300033569336,74.68000030517578,72.2300033569336,73.55999755859375,73.15618133544922,1219000
2021-01-06,74.91999816894531,79.79000091552734,74.69999694824219,79.1500015258789,78.71550750732422,2063100
2021-01-07,79.19000244140625,82.25,79.1500015258789,81.94000244140625,81.49018096923828,1738500
2021-01-08,82.11000061035156,82.72000122070312,80.58000183105469,81.2300033569336,80.78408813476562,1364800
2021-01-11,80.58999633789062,81.93000030517578,80.2300033569336,81.66999816894531,81.2216567993164,1143000
2021-01-12,82.04000091552734,84.30999755859375,81.33999633789062,83.58000183105469,83.12118530273438,1465000
2021-01-13,83.58000183105469,84.31999969482422,82.19000244140625,82.69999694824219,82.24600219726562,1217800
2021-01-14,83.12000274658203,83.9000015258789,82.5,83.69999694824219,83.24050903320312,1050500
2021-01-15,83.29000091552734,83.29000091552734,80.4800033569336,81.9000015258789,81.45040130615234,965100
2021-01-19,82.68000030517578,83.5999984741211,81.62000274658203,81.62999725341797,81.181884765625,1066200
2021-01-20,82.12000274658203,82.19999694824219,80.9800033569336,81.27999877929688,80.83380126953125,782700
2021-01-21,80.79000091552734,81.70999908447266,80.41000366210938,80.86000061035156,80.4161148071289,804500
2021-01-22,80.33999633789062,80.79000091552734,79.5199966430664,80.47000122070312,80.02825164794922,692500
2021-01-25,80.06999969482422,80.63999938964844,78.9000015258789,79.12999725341797,78.69561004638672,1190800
2021-01-26,79.98999786376953,80.0999984741211,76.63999938964844,76.80999755859375,76.38834381103516,1047300
2021-01-27,75.43000030517578,75.9800033569336,73.44000244140625,74.56999969482422,74.16064453125,1223400
2021-01-28,75.37000274658203,76.36000061035156,74.3499984741211,74.86000061035156,74.44905090332031,1067700
2021-01-29,74.75,75.51000213623047,73.41000366210938,74.20999908447266,73.8026123046875,1106600
2021-02-01,75.27999877929688,76.5,74.77999877929688,76.2699966430664,75.85130310058594,828800
2021-02-02,76.91999816894531,79.16000366210938,76.75,78.26000213623047,77.83039093017578,930600
2021-02-03,77.9000015258789,79.4800033569336,77.44000244140625,79.06999969482422,78.63594055175781,779000
2021-02-04,79.44000244140625,81.0999984741211,79.2699966430664,80.47000122070312,80.02825164794922,1033400
2021-02-05,81.16999816894531,81.33999633789062,79.88999938964844,80.58999633789062,80.14759063720703,788600
2021-02-08,81.18000030517578,82.77999877929688,80.7699966430664,82.54000091552734,82.0868911743164,939800
2021-02-09,82.22000122070312,82.52999877929688,81.12000274658203,81.98999786376953,81.53990936279297,746000
2021-02-10,82.25,83.98999786376953,81.62000274658203,83.05000305175781,82.59408569335938,1054300
2021-02-11,83.16000366210938,83.16000366210938,79.26000213623047,81.04000091552734,80.71174621582031,1209200
2021-02-12,80.5,80.68000030517578,79.4800033569336,80.52999877929688,80.20381164550781,1126200
2021-02-16,81.38999938964844,81.69999694824219,79.23999786376953,80.41999816894531,80.0942611694336,1427900
2021-02-17,80.18000030517578,80.18000030517578,78.20999908447266,79.3499984741211,79.02859497070312,1029800
2021-02-18,76.06999969482422,76.9800033569336,71.05000305175781,72.05999755859375,71.76811981201172,3155300
2021-02-19,72.55999755859375,75.36000061035156,72.47000122070312,73.95999908447266,73.6604232788086,1958600
2021-02-22,73.2699966430664,75.80999755859375,72.77999877929688,74.12999725341797,73.8297348022461,1575000
2021-02-23,73.91999816894531,75.08999633789062,71.83000183105469,74.54000091552734,74.23807525634766,1313300
2021-02-24,74.4000015258789,75.4000015258789,74.0,74.73999786376953,74.43726348876953,2116200
2021-02-25,74.86000061035156,74.91999816894531,71.66999816894531,72.52999877929688,72.23621368408203,1632700
2021-02-26,72.3499984741211,73.08999633789062,71.44999694824219,72.43000030517578,72.13662719726562,1379400
2021-03-01,73.2300033569336,75.30999755859375,72.98999786376953,74.87000274658203,74.56674194335938,2242900
2021-03-02,75.12999725341797,75.91000366210938,74.47000122070312,74.7699966430664,74.4671401977539,1771900
2021-03-03,74.5999984741211,75.41999816894531,74.0999984741211,74.4000015258789,74.09864807128906,1662900
2021-03-04,74.20999908447266,74.44999694824219,71.20999908447266,72.45999908447266,72.16650390625,1126000
2021-03-05,73.63999938964844,74.95999908447266,72.0,74.58000183105469,74.27791595458984,998400
2021-03-08,75.19000244140625,75.81999969482422,74.30999755859375,74.37000274658203,74.06877136230469,3521000
2021-03-09,74.6500015258789,75.25,72.86000061035156,72.9800033569336,72.68439483642578,2014300
2021-03-10,73.29000091552734,76.7300033569336,73.05999755859375,76.25,75.9411392211914,1756200
2021-03-11,76.55999755859375,78.91999816894531,76.44999694824219,77.36000061035156,77.0466537475586,1426200
2021-03-12,77.30999755859375,78.36000061035156,76.91999816894531,78.08000183105469,77.76373291015625,990000
2021-03-15,78.0999984741211,78.5,76.54000091552734,77.5999984741211,77.28567504882812,732200
2021-03-16,77.36000061035156,77.48999786376953,76.25,76.43000030517578,76.12041473388672,802400
2021-03-17,76.47000122070312,77.80000305175781,76.05000305175781,76.80000305175781,76.48892211914062,1729500
2021-03-18,76.76000213623047,78.37000274658203,76.16999816894531,76.18000030517578,75.8714370727539,1585200
2021-03-19,75.55999755859375,76.52999877929688,74.66000366210938,75.6500015258789,75.34358215332031,2075800
2021-03-22,75.5199966430664,75.61000061035156,73.43000030517578,74.47000122070312,74.1683578491211,2133000
2021-03-23,74.33000183105469,75.80000305175781,73.61000061035156,74.01000213623047,73.71022033691406,2006800
2021-03-24,74.9000015258789,77.27999877929688,74.72000122070312,76.04000091552734,75.73199462890625,1393800
2021-03-25,75.62999725341797,77.97000122070312,75.36000061035156,77.87000274658203,77.5545883178711,1686200
2021-03-26,77.98999786376953,78.61000061035156,77.23999786376953,78.5,78.1820297241211,1546900
2021-03-29,78.23999786376953,79.55000305175781,77.5199966430664,78.12999725341797,77.81352996826172,1078500
2021-03-30,78.29000091552734,80.2699966430664,78.22000122070312,79.72000122070312,79.3970947265625,1102400
2021-03-31,79.62000274658203,79.79000091552734,77.9800033569336,79.16000366210938,78.83937072753906,1358000
2021-04-01,79.54000091552734,79.54000091552734,77.83000183105469,78.98999786376953,78.67005157470703,1073000
2021-04-05,79.94000244140625,80.98999786376953,79.1500015258789,80.97000122070312,80.64203643798828,1148000
2021-04-06,80.51000213623047,80.80000305175781,79.37999725341797,79.38999938964844,79.06842803955078,1155500
2021-04-07,79.70999908447266,79.7699966430664,77.80000305175781,78.06999969482422,77.75377655029297,2364600
2021-04-08,77.69999694824219,78.55000305175781,77.0,77.63999938964844,77.32552337646484,2292600
2021-04-09,78.37000274658203,79.66000366210938,78.19000244140625,79.5199966430664,79.1978988647461,1597200
2021-04-12,79.97000122070312,80.9000015258789,79.47000122070312,80.80999755859375,80.48268127441406,1079200
2021-04-13,80.79000091552734,80.80000305175781,78.80999755859375,79.0999984741211,78.77960205078125,1142300
2021-04-14,78.98999786376953,81.08999633789062,78.98999786376953,80.83000183105469,80.50259399414062,1301900
2021-04-15,80.62000274658203,80.87000274658203,79.77999877929688,80.68000030517578,80.35321044921875,1032600
2021-04-16,81.19000244140625,81.66000366210938,80.44000244140625,80.61000061035156,80.28348541259766,1241000
2021-04-19,80.7699966430664,81.55000305175781,79.94000244140625,81.19999694824219,80.87108612060547,1026100
2021-04-20,81.01000213623047,81.33000183105469,79.55999755859375,80.61000061035156,80.28348541259766,1461600
2021-04-21,80.38999938964844,83.13999938964844,79.8499984741211,83.0,82.66380310058594,1364200
2021-04-22,83.27999877929688,84.95999908447266,82.37000274658203,83.73999786376953,83.40080261230469,1546500
2021-04-23,84.19000244140625,85.75,84.01000213623047,85.41000366210938,85.06404876708984,1433200
2021-04-26,85.19000244140625,85.68000030517578,84.31999969482422,84.47000122070312,84.12785339355469,1304800
2021-04-27,84.54000091552734,85.23999786376953,84.12999725341797,85.0,84.65570831298828,862200
2021-04-28,85.0999984741211,86.16999816894531,84.54000091552734,85.55000305175781,85.20347595214844,1559600
2021-04-29,86.80999755859375,86.80999755859375,82.41000366210938,83.70999908447266,83.37092590332031,2715400
2021-04-30,83.75,84.63999938964844,81.36000061035156,82.06999969482422,81.73757934570312,2107400
2021-05-03,83.05999755859375,83.9000015258789,80.9000015258789,80.9800033569336,80.65199279785156,1968500
2021-05-04,80.68000030517578,81.52999877929688,79.83999633789062,81.30999755859375,80.98065185546875,2049800
2021-05-05,81.45999908447266,81.55999755859375,80.5999984741211,81.1500015258789,80.82130432128906,1728700
2021-05-06,81.20999908447266,81.87999725341797,80.81999969482422,81.63999938964844,81.42972564697266,1048700
2021-05-07,81.0199966430664,82.12999725341797,80.5199966430664,81.87000274658203,81.65914154052734,1083100
2021-05-10,82.41999816894531,82.56999969482422,80.81999969482422,80.86000061035156,80.6517333984375,1178000
2021-05-11,79.70999908447266,81.0,78.66999816894531,79.37000274658203,79.16558074951172,894500
2021-05-12,79.66000366210938,79.91999816894531,77.4800033569336,77.72000122070312,77.51982879638672,1054100
2021-05-13,77.56999969482422,79.47000122070312,77.56999969482422,78.9000015258789,78.69679260253906,677700
2021-05-14,79.70999908447266,81.19000244140625,79.36000061035156,80.52999877929688,80.32258605957031,931200
2021-05-17,79.79000091552734,80.87000274658203,79.66000366210938,80.4000015258789,80.19292449951172,1074600
2021-05-18,80.2699966430664,80.95999908447266,79.05999755859375,79.11000061035156,78.90625,1097600
2021-05-19,78.0,78.41000366210938,77.0,77.98999786376953,77.78913116455078,836700
2021-05-20,77.95999908447266,78.58999633789062,76.93000030517578,78.30999755859375,78.1082992553711,836900
2021-05-21,79.0,80.04000091552734,78.52999877929688,79.95999908447266,79.7540512084961,1557700
2021-05-24,80.54000091552734,81.05999755859375,79.75,80.9000015258789,80.69163513183594,1608100
2021-05-25,81.1500015258789,82.29000091552734,80.8499984741211,81.12000274658203,80.91107177734375,2639500
2021-05-26,80.77999877929688,81.44000244140625,80.27999877929688,81.41000366210938,81.20032501220703,1260700
2021-05-27,82.79000091552734,83.37000274658203,82.0999984741211,82.54000091552734,82.3274154663086,946000
2021-05-28,82.5,82.7699966430664,81.55999755859375,82.76000213623047,82.54684448242188,2295900
2021-06-01,83.48999786376953,84.31999969482422,82.9800033569336,84.19000244140625,83.9731674194336,1179000
2021-06-02,84.62999725341797,84.69999694824219,83.55000305175781,83.94999694824219,83.73377227783203,854200
2021-06-03,83.58000183105469,83.9000015258789,82.37999725341797,82.66999816894531,82.45707702636719,688200
2021-06-04,82.94999694824219,83.1500015258789,82.37000274658203,82.81999969482422,82.606689453125,856800
2021-06-07,82.94000244140625,83.25,82.11000061035156,82.38999938964844,82.17779541015625,682600
2021-06-08,82.4000015258789,82.69000244140625,81.63999938964844,82.41999816894531,82.20771789550781,677300
2021-06-09,82.43000030517578,82.51000213623047,81.37999725341797,81.38999938964844,81.18037414550781,839800
2021-06-10,82.4000015258789,82.4000015258789,81.22000122070312,81.2300033569336,81.02079010009766,699800
2021-06-11,81.83000183105469,82.02999877929688,80.87000274658203,81.58999633789062,81.37985229492188,727300
2021-06-14,81.47000122070312,81.5,79.9800033569336,80.62999725341797,80.42233276367188,1223400
2021-06-15,81.11000061035156,81.27999877929688,79.45999908447266,80.43000030517578,80.22284698486328,1379100
2021-06-16,80.16999816894531,80.98999786376953,79.69999694824219,80.01000213623047,79.8039321899414,716600
2021-06-17,80.18000030517578,80.4000015258789,76.58000183105469,77.83000183105469,77.62954711914062,1247800
2021-06-18,76.4800033569336,78.12000274658203,76.30000305175781,77.62999725341797,77.4300537109375,2116700
2021-06-21,78.43000030517578,79.72000122070312,78.18000030517578,79.4800033569336,79.27529907226562,1370300
2021-06-22,79.43000030517578,81.30999755859375,79.06999969482422,80.91999816894531,80.71158599853516,1741300
2021-06-23,80.98999786376953,82.37999725341797,80.9800033569336,81.13999938964844,80.93101501464844,1359400
2021-06-24,81.72000122070312,83.76000213623047,81.37999725341797,83.47000122070312,83.25501251220703,1055100
2021-06-25,83.87000274658203,84.30000305175781,82.79000091552734,82.91000366210938,82.69646453857422,1220600
2021-06-28,82.91000366210938,83.12999725341797,81.8499984741211,82.08999633789062,81.8785629272461,973600
2021-06-29,82.33000183105469,82.70999908447266,81.16999816894531,81.33999633789062,81.13050079345703,746800
2021-06-30,81.30999755859375,82.37999725341797,81.06999969482422,82.30000305175781,82.08802795410156,1988500
2021-07-01,83.02999877929688,83.66000366210938,81.79000091552734,81.83000183105469,81.6192398071289,1099400
2021-07-02,81.83999633789062,81.91000366210938,80.83999633789062,81.55999755859375,81.34992980957031,674500
2021-07-06,81.08999633789062,81.3499984741211,79.0,80.30000305175781,80.09318542480469,1224500
2021-07-07,79.69999694824219,81.3499984741211,79.2300033569336,81.18000030517578,80.97091674804688,967700
2021-07-08,79.86000061035156,80.72000122070312,78.70999908447266,80.12999725341797,79.92362213134766,924200
2021-07-09,81.44000244140625,82.98999786376953,81.30000305175781,82.8499984741211,82.63660430908203,773700
2021-07-12,82.36000061035156,83.47000122070312,81.72000122070312,82.95999908447266,82.74633026123047,647100
2021-07-13,82.80000305175781,83.4000015258789,82.69999694824219,82.83000183105469,82.61666870117188,802100
2021-07-14,83.05000305175781,83.79000091552734,81.91999816894531,82.47000122070312,82.2575912475586,694800
2021-07-15,81.63999938964844,83.69000244140625,81.4800033569336,82.36000061035156,82.14788055419922,1019200
2021-07-16,82.91000366210938,83.0999984741211,81.37999725341797,81.61000061035156,81.3998031616211,1002400
2021-07-19,79.93000030517578,80.0,77.61000061035156,78.13999938964844,77.9387435913086,1349900
2021-07-20,78.37999725341797,82.25,78.20999908447266,81.73999786376953,81.52947235107422,1284500
2021-07-21,82.33999633789062,82.80999755859375,81.79000091552734,82.63999938964844,82.4271469116211,817200
2021-07-22,82.66999816894531,82.66999816894531,81.12999725341797,81.66000366210938,81.4496841430664,879900
2021-07-23,81.83999633789062,82.41999816894531,81.12000274658203,81.80999755859375,81.59928894042969,614800
2021-07-26,81.80999755859375,82.4800033569336,81.27999877929688,82.0999984741211,81.88854217529297,991400
2021-07-27,81.2300033569336,82.5999984741211,80.8499984741211,82.01000213623047,81.79877471923828,909300
2021-07-28,81.98999786376953,83.69000244140625,81.91000366210938,83.26000213623047,83.0455551147461,1266900
2021-07-29,84.5,85.52999877929688,82.58999633789062,85.01000213623047,84.79105377197266,1312700
2021-07-30,84.97000122070312,85.0199966430664,83.45999908447266,84.87000274658203,84.65141296386719,894200
2021-08-02,85.7300033569336,87.30999755859375,83.4000015258789,83.58000183105469,83.36473083496094,943700
2021-08-03,84.06999969482422,85.83000183105469,82.91999816894531,85.55000305175781,85.32965850830078,762500
2021-08-04,84.37000274658203,86.18000030517578,84.37000274658203,84.83000183105469,84.61151123046875,934700
2021-08-05,85.6500015258789,86.5199966430664,85.36000061035156,86.0999984741211,85.87823486328125,818100
2021-08-06,86.83000183105469,87.04000091552734,85.75,86.12999725341797,85.90816497802734,916200
2021-08-09,85.73999786376953,87.02999877929688,85.12999725341797,86.75,86.52656555175781,867600
2021-08-10,86.9000015258789,88.12999725341797,86.12000274658203,87.73999786376953,87.5140151977539,833200
2021-08-11,87.81999969482422,89.55000305175781,87.5,89.48999786376953,89.25950622558594,1174700
2021-08-12,89.48999786376953,89.48999786376953,88.05999755859375,89.0,88.88996887207031,603500
2021-08-13,89.0199966430664,89.13999938964844,88.08999633789062,88.91000366210938,88.80007934570312,597200
2021-08-16,88.4000015258789,89.5199966430664,87.70999908447266,88.94999694824219,88.84002685546875,952700
2021-08-17,88.16999816894531,89.08000183105469,87.38999938964844,88.48999786376953,88.3805923461914,751400
2021-08-18,87.9000015258789,88.7699966430664,87.61000061035156,87.93000030517578,87.8212890625,914200
2021-08-19,87.26000213623047,88.31999969482422,85.33999633789062,85.48999786376953,85.38430786132812,1560700
2021-08-20,85.43000030517578,86.23999786376953,85.12999725341797,85.73999786376953,85.63399505615234,1709700
2021-08-23,86.30999755859375,87.69000244140625,86.30999755859375,87.41999816894531,87.31192016601562,1776000
2021-08-24,87.69999694824219,88.41000366210938,87.04000091552734,87.13999938964844,87.03226470947266,1835100
2021-08-25,87.0999984741211,87.9000015258789,86.98999786376953,87.63999938964844,87.53164672851562,2201900
2021-08-26,88.04000091552734,88.7300033569336,87.2699966430664,88.0,87.89120483398438,2011800
2021-08-27,88.81999969482422,90.66999816894531,88.44999694824219,90.11000061035156,89.99859619140625,1013800
2021-08-30,90.30000305175781,90.45999908447266,89.58000183105469,89.62999725341797,89.5191879272461,1106600
2021-08-31,89.66000366210938,89.94000244140625,88.79000091552734,89.79000091552734,89.67899322509766,1204100
2021-09-01,89.93000030517578,90.27999877929688,87.9800033569336,88.69000244140625,88.58035278320312,1042200
2021-09-02,88.94999694824219,90.9000015258789,88.91999816894531,90.62000274658203,90.50796508789062,742300
2021-09-03,90.7300033569336,91.12000274658203,89.95999908447266,90.2300033569336,90.11845397949219,592900
2021-09-07,90.0999984741211,90.36000061035156,88.20999908447266,88.69000244140625,88.58035278320312,811000
2021-09-08,88.33000183105469,89.20999908447266,87.58999633789062,89.13999938964844,89.02979278564453,560500
2021-09-09,89.0,90.08000183105469,88.87999725341797,89.30000305175781,89.1895980834961,800300
2021-09-10,90.0,90.23999786376953,89.06999969482422,89.38999938964844,89.27948760986328,1183500
2021-09-13,90.48999786376953,90.83000183105469,89.52999877929688,90.33000183105469,90.21832275390625,1543100
2021-09-14,90.83999633789062,90.88999938964844,89.04000091552734,89.4000015258789,89.28947448730469,956400
2021-09-15,89.44000244140625,90.95999908447266,89.44000244140625,90.58999633789062,90.47799682617188,787600
2021-09-16,91.0,91.0,88.58000183105469,88.62000274658203,88.51043701171875,827900
2021-09-17,88.0999984741211,88.31999969482422,86.76000213623047,87.4800033569336,87.3718490600586,3474900
2021-09-20,85.54000091552734,86.55999755859375,84.58999633789062,86.36000061035156,86.25323486328125,1080800
2021-09-21,86.69999694824219,86.86000061035156,85.0,85.77999877929688,85.6739501953125,1000600
2021-09-22,86.8499984741211,87.94000244140625,86.38999938964844,86.86000061035156,86.75261688232422,608100
2021-09-23,87.51000213623047,89.97000122070312,87.41999816894531,89.38999938964844,89.27948760986328,988900
2021-09-24,89.06999969482422,89.75,88.70999908447266,89.41000366210938,89.2994613647461,626000
2021-09-27,89.51000213623047,90.81999969482422,89.47000122070312,90.11000061035156,89.99859619140625,860100
2021-09-28,89.87999725341797,90.36000061035156,88.41000366210938,88.48999786376953,88.3805923461914,1480200
2021-09-29,88.58999633789062,88.8499984741211,87.58000183105469,88.13999938964844,88.0310287475586,705200
2021-09-30,88.54000091552734,88.55000305175781,85.95999908447266,86.20999908447266,86.1034164428711,1260900
2021-10-01,87.08000183105469,89.08999633789062,86.38999938964844,88.5999984741211,88.49046325683594,867000
2021-10-04,88.81999969482422,89.62999725341797,88.05000305175781,88.9800033569336,88.8699951171875,873400
2021-10-05,89.41999816894531,90.41000366210938,88.43000030517578,89.55000305175781,89.43929290771484,946800
2021-10-06,88.37999725341797,89.20999908447266,86.94999694824219,88.81999969482422,88.71018981933594,764600
2021-10-07,89.87999725341797,90.72000122070312,89.47000122070312,90.33000183105469,90.21832275390625,655500
2021-10-08,90.12999725341797,90.5,89.51000213623047,89.66999816894531,89.55913543701172,638100
2021-10-11,89.68000030517578,90.37999725341797,89.25,89.30000305175781,89.1895980834961,758900
2021-10-12,89.13999938964844,90.12999725341797,89.13999938964844,89.9000015258789,89.78885650634766,711000
2021-10-13,90.04000091552734,90.30000305175781,88.72000122070312,89.44999694824219,89.33940887451172,661900
2021-10-14,90.44999694824219,91.4800033569336,89.7300033569336,91.08000183105469,90.96739959716797,748100
2021-10-15,91.88999938964844,92.41999816894531,91.41999816894531,92.0,91.88626098632812,579100
2021-10-18,91.37999725341797,91.7300033569336,90.83999633789062,91.18000030517578,91.06727600097656,557700
2021-10-19,91.80000305175781,92.16000366210938,91.0999984741211,91.91000366210938,91.79637145996094,547200
2021-10-20,92.08000183105469,93.97000122070312,91.66000366210938,93.3499984741211,93.23458862304688,655200
2021-10-21,93.16999816894531,93.5,92.5999984741211,93.0,92.88502502441406,549400
2021-10-22,93.30000305175781,93.41999816894531,91.9800033569336,92.4000015258789,92.2857666015625,765200
2021-10-25,92.4000015258789,92.94999694824219,92.0,92.91000366210938,92.79513549804688,945600
2021-10-26,92.98999786376953,93.45999908447266,91.58999633789062,91.68000030517578,91.56665802001953,1513200
2021-10-27,90.16999816894531,91.5,88.5199966430664,88.91000366210938,88.80007934570312,1271000
2021-10-28,88.69000244140625,90.97000122070312,88.69000244140625,90.87999725341797,90.76763916015625,764600
2021-10-29,90.5,91.80000305175781,90.1500015258789,90.7300033569336,90.61782836914062,1211200
2021-11-01,91.1500015258789,91.75,90.51000213623047,90.5199966430664,90.40808868408203,790300
2021-11-02,90.83999633789062,91.29000091552734,90.0,91.20999908447266,91.09723663330078,618900
2021-11-03,90.77999877929688,93.2699966430664,90.77999877929688,92.58000183105469,92.46554565429688,972300
2021-11-04,92.7300033569336,93.2300033569336,91.66000366210938,91.97000122070312,91.8563003540039,556800
2021-11-05,93.02999877929688,94.75,92.94000244140625,94.20999908447266,94.0935287475586,992500
2021-11-08,96.05000305175781,97.66000366210938,95.98999786376953,97.12000274658203,96.99993133544922,1490000
2021-11-09,96.94000244140625,97.30000305175781,95.6500015258789,96.5199966430664,96.40066528320312,754900
2021-11-10,96.38999938964844,97.70999908447266,96.05000305175781,96.36000061035156,96.2408676147461,958700
2021-11-11,96.51000213623047,97.44999694824219,96.38999938964844,97.05999755859375,96.94000244140625,929800
2021-11-12,97.36000061035156,97.38999938964844,96.26000213623047,97.11000061035156,97.11000061035156,497600
2021-11-15,97.37000274658203,97.37000274658203,95.56999969482422,95.91000366210938,95.91000366210938,611400
2021-11-16,95.9000015258789,96.83999633789062,95.5,95.70999908447266,95.70999908447266,887500
2021-11-17,95.58000183105469,95.58000183105469,94.30000305175781,95.16000366210938,95.16000366210938,472700
2021-11-18,95.37000274658203,95.44999694824219,93.81999969482422,94.56999969482422,94.56999969482422,769400
2021-11-19,94.1500015258789,95.7300033569336,93.83999633789062,95.36000061035156,95.36000061035156,897800
2021-11-22,96.04000091552734,97.12000274658203,95.45999908447266,95.91999816894531,95.91999816894531,1348200
2021-11-23,96.01000213623047,96.44999694824219,95.1500015258789,96.05000305175781,96.05000305175781,1581600
2021-11-24,95.44000244140625,96.68000030517578,95.27999877929688,96.18000030517578,96.18000030517578,819500
2021-11-26,92.36000061035156,94.04000091552734,90.13999938964844,93.0199966430664,93.0199966430664,1134800
2021-11-29,94.05000305175781,94.18000030517578,91.20999908447266,92.47000122070312,92.47000122070312,833900
2021-11-30,91.54000091552734,91.83000183105469,88.4000015258789,88.7699966430664,88.7699966430664,1718100
2021-12-01,90.83000183105469,91.2300033569336,87.08000183105469,87.08000183105469,87.08000183105469,859500
2021-12-02,87.7699966430664,90.87999725341797,87.61000061035156,90.48999786376953,90.48999786376953,757800
2021-12-03,90.94000244140625,91.0,87.83999633789062,88.44999694824219,88.44999694824219,984600