Volt/voltron/data/WM.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	108.68000030517578	108.95999908447266	107.05000305175781	107.27999877929688	104.57329559326172	1224000
3	2020-07-27	107.5	107.56999969482422	106.58999633789062	107.06999969482422	104.36859893798828	1214000
4	2020-07-28	106.7699966430664	108.0199966430664	106.7699966430664	107.5199966430664	104.80724334716797	1402000
5	2020-07-29	108.16000366210938	110.12999725341797	107.91000366210938	109.6500015258789	106.88351440429688	1466100
6	2020-07-30	108.54000091552734	109.66000366210938	107.30000305175781	109.37999725341797	106.62031555175781	1873100
7	2020-07-31	108.80999755859375	109.62000274658203	108.26000213623047	109.5999984741211	106.83476257324219	1467500
8	2020-08-03	109.95999908447266	109.95999908447266	108.6500015258789	108.9800033569336	106.23041534423828	1486100
9	2020-08-04	108.38999938964844	108.97000122070312	108.01000213623047	108.81999969482422	106.07444763183594	1276100
10	2020-08-05	109.27999877929688	109.93000030517578	108.70999908447266	109.18000030517578	106.42537689208984	1522000
11	2020-08-06	109.16000366210938	110.41000366210938	109.16000366210938	110.37000274658203	107.5853500366211	1437100
12	2020-08-07	110.08999633789062	113.2300033569336	110.08999633789062	112.72000122070312	109.87605285644531	1867400
13	2020-08-10	112.29000091552734	112.69999694824219	110.97000122070312	111.61000061035156	108.7940444946289	1770900
14	2020-08-11	112.0999984741211	112.38999938964844	110.86000061035156	111.58999633789062	108.7745590209961	1563300
15	2020-08-12	112.02999877929688	112.7300033569336	111.58999633789062	112.25	109.41790008544922	1506400
16	2020-08-13	111.3499984741211	111.72000122070312	110.5199966430664	111.33999633789062	108.53086853027344	891200
17	2020-08-14	111.18000030517578	112.05000305175781	110.6500015258789	111.47000122070312	108.6575927734375	1057600
18	2020-08-17	111.4800033569336	112.16999816894531	110.55999755859375	110.87000274658203	108.07272338867188	1468200
19	2020-08-18	110.91000366210938	111.56999969482422	110.62999725341797	111.01000213623047	108.20919799804688	1193400
20	2020-08-19	111.6500015258789	111.83999633789062	110.2300033569336	110.55999755859375	107.77053833007812	935500
21	2020-08-20	110.12999725341797	110.6500015258789	109.77999877929688	110.1500015258789	107.37089538574219	1118700
22	2020-08-21	110.37000274658203	111.47000122070312	109.86000061035156	111.16000366210938	108.35541534423828	1495300
23	2020-08-24	111.48999786376953	112.56999969482422	111.1500015258789	112.51000213623047	109.67137145996094	1332100
24	2020-08-25	113.0	113.37000274658203	112.72000122070312	113.19000244140625	110.33419799804688	2106100
25	2020-08-26	113.25	115.0	112.75	113.9000015258789	111.02628326416016	2122400
26	2020-08-27	114.0	115.0199966430664	113.81999969482422	114.2699966430664	111.38694763183594	1289300
27	2020-08-28	114.2300033569336	114.30000305175781	113.20999908447266	114.01000213623047	111.13350677490234	1242300
28	2020-08-31	113.63999938964844	114.47000122070312	113.58000183105469	114.0	111.1237564086914	1504600
29	2020-09-01	113.30999755859375	113.81999969482422	112.81999969482422	113.63999938964844	110.77283477783203	1290000
30	2020-09-02	113.63999938964844	115.05999755859375	113.37000274658203	114.1500015258789	111.26998138427734	2806600
31	2020-09-03	113.5	114.12000274658203	110.56999969482422	111.22000122070312	108.93399810791016	2324200
32	2020-09-04	111.77999877929688	112.27999877929688	109.05999755859375	111.20999908447266	108.92418670654297	2224200
33	2020-09-08	111.18000030517578	111.68000030517578	110.11000061035156	110.45999908447266	108.18960571289062	1490100
34	2020-09-09	110.73999786376953	113.41000366210938	110.56999969482422	112.55999755859375	110.24644470214844	1738000
35	2020-09-10	112.81999969482422	112.93000030517578	111.3499984741211	111.68000030517578	109.38453674316406	1123700
36	2020-09-11	111.91000366210938	113.61000061035156	111.58999633789062	113.1500015258789	110.82432556152344	1505900
37	2020-09-14	113.83000183105469	116.58999633789062	113.6500015258789	116.36000061035156	113.96833801269531	2111300
38	2020-09-15	116.5	117.79000091552734	116.16000366210938	117.06999969482422	114.66374206542969	1709100
39	2020-09-16	117.52999877929688	118.91999816894531	116.68000030517578	116.8499984741211	114.44827270507812	2050700
40	2020-09-17	116.1500015258789	117.44999694824219	115.25	115.55999755859375	113.18478393554688	2097400
41	2020-09-18	115.23999786376953	116.55999755859375	114.86000061035156	115.2699966430664	112.90074157714844	3063300
42	2020-09-21	114.25	114.41999816894531	113.2699966430664	114.30000305175781	111.95069122314453	2109400
43	2020-09-22	114.08000183105469	115.4800033569336	113.94999694824219	114.97000122070312	112.6069107055664	1088400
44	2020-09-23	113.20999908447266	113.87999725341797	111.69999694824219	111.7300033569336	109.43350982666016	1580400
45	2020-09-24	111.81999969482422	112.44999694824219	110.25	111.30000305175781	109.01234436035156	1818500
46	2020-09-25	111.0	113.8499984741211	110.8499984741211	113.62999725341797	111.29444885253906	1174800
47	2020-09-28	114.5999984741211	115.20999908447266	113.87999725341797	114.04000091552734	111.69602966308594	1265500
48	2020-09-29	114.18000030517578	114.6500015258789	113.33000183105469	113.41000366210938	111.07898712158203	1029700
49	2020-09-30	113.80000305175781	114.31999969482422	112.54000091552734	113.16999816894531	110.84391021728516	2130500
50	2020-10-01	113.95999908447266	113.98999786376953	112.02999877929688	112.88999938964844	110.56966400146484	1510700
51	2020-10-02	111.66000366210938	114.55999755859375	111.58000183105469	113.88999938964844	111.54911041259766	1089700
52	2020-10-05	114.83000183105469	115.05999755859375	113.83999633789062	114.23999786376953	111.89191436767578	1242600
53	2020-10-06	114.80999755859375	115.05000305175781	112.9000015258789	113.25	110.92225646972656	1404600
54	2020-10-07	113.8499984741211	114.4000015258789	113.33000183105469	113.87999725341797	111.53932189941406	1085800
55	2020-10-08	114.33000183105469	114.88999938964844	113.91000366210938	114.69999694824219	112.34246063232422	910500
56	2020-10-09	115.12999725341797	115.69999694824219	114.68000030517578	115.3499984741211	112.9791030883789	1097200
57	2020-10-12	115.83000183105469	117.19000244140625	115.68000030517578	116.81999969482422	114.41889190673828	1217300
58	2020-10-13	117.13999938964844	117.5999984741211	115.08000183105469	115.5	113.12602233886719	1614200
59	2020-10-14	115.19000244140625	115.81999969482422	114.27999877929688	114.58000183105469	112.22492980957031	1020700
60	2020-10-15	114.31999969482422	115.48999786376953	114.0	115.2699966430664	112.90074157714844	884000
61	2020-10-16	115.58000183105469	116.45999908447266	115.48999786376953	115.87000274658203	113.48841857910156	1910100
62	2020-10-19	116.0	116.20999908447266	113.54000091552734	113.69999694824219	111.36300659179688	1456400
63	2020-10-20	114.75	115.58999633789062	114.05999755859375	114.30999755859375	111.96047973632812	832800
64	2020-10-21	113.9000015258789	115.1500015258789	113.62000274658203	114.16999816894531	111.82335662841797	1008000
65	2020-10-22	114.27999877929688	116.04000091552734	114.05999755859375	115.7699966430664	113.39047241210938	1324400
66	2020-10-23	116.25	116.83000183105469	115.5	116.69999694824219	114.30135345458984	1594000
67	2020-10-26	115.79000091552734	116.0199966430664	112.80999755859375	113.4000015258789	111.06917572021484	1392600
68	2020-10-27	112.0199966430664	112.61000061035156	110.3499984741211	110.62999725341797	108.35611724853516	2480800
69	2020-10-28	109.22000122070312	109.81999969482422	106.75	106.95999908447266	104.76155090332031	1884100
70	2020-10-29	107.37999725341797	108.61000061035156	106.11000061035156	107.55000305175781	105.33943176269531	2082600
71	2020-10-30	107.36000061035156	108.33000183105469	106.22000122070312	107.91000366210938	105.69202423095703	1930700
72	2020-11-02	109.08000183105469	111.9000015258789	108.9000015258789	110.66999816894531	108.39529418945312	2064400
73	2020-11-03	112.19999694824219	115.12999725341797	112.19999694824219	114.70999908447266	112.35226440429688	2357000
74	2020-11-04	114.16000366210938	118.16999816894531	114.16000366210938	116.05000305175781	113.66471862792969	1989200
75	2020-11-05	117.98999786376953	120.5999984741211	117.05999755859375	119.69000244140625	117.22990417480469	2682300
76	2020-11-06	120.0	120.36000061035156	118.91000366210938	119.27999877929688	116.82832336425781	1311800
77	2020-11-09	123.48999786376953	125.55999755859375	120.75	120.95999908447266	118.47379302978516	2398700
78	2020-11-10	120.9000015258789	123.73999786376953	120.16000366210938	123.37999725341797	120.84404754638672	1963400
79	2020-11-11	123.41999816894531	123.73999786376953	122.26000213623047	122.80000305175781	120.2759780883789	1025700
80	2020-11-12	122.44999694824219	122.83999633789062	120.69000244140625	121.08999633789062	118.60111236572266	1216800
81	2020-11-13	122.01000213623047	122.5999984741211	121.30000305175781	121.91999816894531	119.4140625	865100
82	2020-11-16	122.47000122070312	123.19000244140625	121.04000091552734	121.98999786376953	119.48262023925781	1678100
83	2020-11-17	121.37000274658203	121.66999816894531	120.61000061035156	121.30000305175781	118.80680084228516	1634100
84	2020-11-18	122.13999938964844	122.75	120.47000122070312	120.52999877929688	118.0526351928711	1204500
85	2020-11-19	120.1500015258789	121.08999633789062	118.87999725341797	120.58000183105469	118.10161590576172	1172700
86	2020-11-20	121.02999877929688	121.20999908447266	119.98999786376953	120.3499984741211	117.87632751464844	950900
87	2020-11-23	120.83999633789062	121.01000213623047	119.58000183105469	120.11000061035156	117.64127349853516	935800
88	2020-11-24	120.76000213623047	121.54000091552734	120.05000305175781	120.43000030517578	117.95469665527344	1433100
89	2020-11-25	120.0	120.0999984741211	118.66999816894531	119.63999938964844	117.18092346191406	1400600
90	2020-11-27	119.83000183105469	119.9800033569336	118.87000274658203	119.19000244140625	116.74018096923828	616100
91	2020-11-30	118.6500015258789	119.87999725341797	118.29000091552734	119.12999725341797	116.68141174316406	1566600
92	2020-12-01	120.16999816894531	120.5999984741211	119.2699966430664	119.63999938964844	117.18092346191406	1545200
93	2020-12-02	119.33999633789062	119.75	116.62000274658203	117.12999725341797	114.7225112915039	1621700
94	2020-12-03	116.5999984741211	117.93000030517578	116.19999694824219	117.13999938964844	115.2686538696289	1619500
95	2020-12-04	116.80000305175781	117.66999816894531	116.80000305175781	117.54000091552734	115.66226196289062	1638500
96	2020-12-07	117.54000091552734	117.91000366210938	116.45999908447266	116.7699966430664	114.9045639038086	1173500
97	2020-12-08	115.91999816894531	117.2699966430664	115.77999877929688	116.75	114.8848876953125	1234700
98	2020-12-09	117.27999877929688	117.27999877929688	115.5999984741211	116.58000183105469	114.71759796142578	1611700
99	2020-12-10	116.13999938964844	116.6500015258789	114.70999908447266	114.94000244140625	113.10379791259766	1672900
100	2020-12-11	114.83000183105469	116.16000366210938	114.16000366210938	115.41000366210938	113.56629180908203	1426100
101	2020-12-14	115.97000122070312	116.83999633789062	114.7300033569336	114.77999877929688	112.94635009765625	1227700
102	2020-12-15	116.02999877929688	116.81999969482422	115.55999755859375	116.77999877929688	114.91439819335938	1479400
103	2020-12-16	116.6500015258789	117.12999725341797	115.87999725341797	116.08000183105469	114.2255859375	997200
104	2020-12-17	116.54000091552734	118.3499984741211	116.36000061035156	117.51000213623047	115.63273620605469	1890600
105	2020-12-18	117.83999633789062	118.62999725341797	116.91999816894531	117.41000366210938	115.53434753417969	3232700
106	2020-12-21	116.48999786376953	116.70999908447266	114.16999816894531	116.51000213623047	114.64871978759766	1392300
107	2020-12-22	116.79000091552734	118.0199966430664	115.97000122070312	117.91999816894531	116.03618621826172	1695200
108	2020-12-23	117.80999755859375	118.30999755859375	116.2300033569336	116.25	114.39287567138672	957100
109	2020-12-24	116.45999908447266	117.0199966430664	116.20999908447266	117.0	115.13089752197266	466100
110	2020-12-28	117.5	118.29000091552734	116.69999694824219	118.08999633789062	116.20347595214844	1172200
111	2020-12-29	118.5	118.9000015258789	116.52999877929688	116.81999969482422	114.95376586914062	863900
112	2020-12-30	116.87000274658203	117.45999908447266	116.45999908447266	116.93000030517578	115.06201171875	735900
113	2020-12-31	116.56999969482422	118.05999755859375	116.4800033569336	117.93000030517578	116.04603576660156	898500
114	2021-01-04	118.0	118.06999969482422	114.26000213623047	114.83000183105469	112.99555969238281	1731000
115	2021-01-05	114.51000213623047	115.41999816894531	114.05000305175781	115.20999908447266	113.36949157714844	1336100
116	2021-01-06	115.80000305175781	118.44000244140625	115.20999908447266	117.76000213623047	115.87874603271484	1617800
117	2021-01-07	117.5	118.38999938964844	116.87999725341797	118.05000305175781	116.16412353515625	1827600
118	2021-01-08	118.38999938964844	118.94999694824219	117.2300033569336	118.5999984741211	116.70532989501953	1372700
119	2021-01-11	117.5999984741211	118.12000274658203	116.66000366210938	117.04000091552734	115.17024993896484	1541600
120	2021-01-12	117.19999694824219	117.63999938964844	115.5199966430664	116.4000015258789	114.54047393798828	1477600
121	2021-01-13	116.12999725341797	116.83999633789062	115.61000061035156	116.20999908447266	114.35350799560547	1444800
122	2021-01-14	116.62999725341797	116.76000213623047	114.43000030517578	114.63999938964844	112.80858612060547	1605700
123	2021-01-15	114.25	115.5	114.0999984741211	114.72000122070312	112.88731384277344	3799200
124	2021-01-19	115.55999755859375	116.33000183105469	114.77999877929688	115.01000213623047	113.17267608642578	1636900
125	2021-01-20	115.06999969482422	115.8499984741211	114.83000183105469	115.05000305175781	113.21205139160156	1916200
126	2021-01-21	114.91999816894531	115.19999694824219	112.97000122070312	114.58000183105469	112.74955749511719	2268400
127	2021-01-22	114.44000244140625	115.80000305175781	113.81999969482422	115.36000061035156	113.51709747314453	1978100
128	2021-01-25	115.36000061035156	116.0199966430664	113.94999694824219	114.19000244140625	112.36577606201172	1542500
129	2021-01-26	114.51000213623047	114.54000091552734	113.66000366210938	113.94999694824219	112.1296157836914	1709500
130	2021-01-27	113.0	113.2300033569336	110.1500015258789	110.95999908447266	109.18737030029297	2504800
131	2021-01-28	111.5	114.45999908447266	111.30000305175781	112.11000061035156	110.31901550292969	1952600
132	2021-01-29	111.70999908447266	112.63999938964844	110.44999694824219	111.31999969482422	109.54163360595703	1891900
133	2021-02-01	111.88999938964844	112.58999633789062	111.16000366210938	112.08999633789062	110.29932403564453	1229600
134	2021-02-02	112.91000366210938	113.91000366210938	112.58999633789062	113.0	111.19478607177734	1579500
135	2021-02-03	112.88999938964844	113.29000091552734	112.05000305175781	112.22000122070312	110.42726135253906	1343100
136	2021-02-04	112.18000030517578	113.5	111.87999725341797	113.08000183105469	111.27351379394531	1206400
137	2021-02-05	113.58999633789062	114.5999984741211	113.31999969482422	113.7300033569336	111.91313171386719	1423200
138	2021-02-08	114.08000183105469	114.75	113.6500015258789	114.37999725341797	112.55274200439453	1618200
139	2021-02-09	114.37999725341797	114.7699966430664	113.45999908447266	113.55000305175781	111.73600006103516	1155700
140	2021-02-10	114.25	114.41999816894531	112.44000244140625	113.69000244140625	111.87376403808594	1733900
141	2021-02-11	114.0	114.1500015258789	112.88999938964844	113.22000122070312	111.4112777709961	1289800
142	2021-02-12	112.83999633789062	113.33999633789062	112.37000274658203	113.25	111.44078826904297	1123100
143	2021-02-16	112.2300033569336	113.79000091552734	112.12000274658203	112.5999984741211	110.80117797851562	2077700
144	2021-02-17	112.16000366210938	112.81999969482422	111.93000030517578	112.20999908447266	110.41741943359375	2088400
145	2021-02-18	111.12000274658203	113.63999938964844	111.08999633789062	113.43000030517578	111.617919921875	3645300
146	2021-02-19	113.55000305175781	113.55000305175781	110.86000061035156	111.62999725341797	109.8466796875	2934300
147	2021-02-22	111.1500015258789	111.23999786376953	109.23999786376953	110.55999755859375	108.79376220703125	3271800
148	2021-02-23	110.3499984741211	112.51000213623047	109.11000061035156	109.91999816894531	108.16399383544922	2892400
149	2021-02-24	110.33000183105469	111.97000122070312	110.0	111.87000274658203	110.08284759521484	3076400
150	2021-02-25	111.5999984741211	113.48999786376953	111.5999984741211	112.2699966430664	110.47645568847656	2567100
151	2021-02-26	112.69999694824219	113.7300033569336	110.70999908447266	110.88999938964844	109.11849975585938	2607600
152	2021-03-01	111.66999816894531	113.16999816894531	111.66999816894531	112.4800033569336	110.68310546875	1937100
153	2021-03-02	112.33999633789062	114.5	111.83000183105469	114.33000183105469	112.50354766845703	3244900
154	2021-03-03	114.33000183105469	114.80000305175781	113.33999633789062	113.97000122070312	112.14929962158203	2824000
155	2021-03-04	114.30000305175781	116.76000213623047	114.05000305175781	115.5199966430664	113.67453002929688	3803500
156	2021-03-05	115.58999633789062	119.02999877929688	115.58999633789062	118.68000030517578	116.78404998779297	3281200
157	2021-03-08	118.94999694824219	122.97000122070312	118.72000122070312	121.7300033569336	119.78533172607422	3121800
158	2021-03-09	121.18000030517578	122.25	119.5999984741211	119.5999984741211	117.6893539428711	2268600
159	2021-03-10	119.8499984741211	122.2699966430664	118.93000030517578	121.69000244140625	119.7459716796875	2625100
160	2021-03-11	121.05999755859375	121.05999755859375	119.27999877929688	120.0	118.64356231689453	1956200
161	2021-03-12	120.5	121.93000030517578	120.16000366210938	121.79000091552734	120.41333770751953	1768900
162	2021-03-15	121.11000061035156	122.62999725341797	120.63999938964844	122.62000274658203	121.23395538330078	1598100
163	2021-03-16	122.70999908447266	123.13999938964844	122.19999694824219	122.91000366210938	121.52067565917969	1544100
164	2021-03-17	123.33000183105469	123.33000183105469	118.47000122070312	118.98999786376953	117.64498138427734	3825700
165	2021-03-18	119.18000030517578	122.0199966430664	118.94000244140625	121.9000015258789	120.52208709716797	2105800
166	2021-03-19	122.19999694824219	122.73999786376953	120.81999969482422	121.56999969482422	120.1958236694336	3643800
167	2021-03-22	121.86000061035156	123.52999877929688	121.13999938964844	123.37000274658203	121.97547912597656	2098800
168	2021-03-23	123.26000213623047	124.80999755859375	122.76000213623047	124.0999984741211	122.69722747802734	1961400
169	2021-03-24	123.79000091552734	125.91000366210938	123.37000274658203	124.81999969482422	123.4090805053711	2078900
170	2021-03-25	125.43000030517578	127.55999755859375	124.43000030517578	127.43000030517578	125.98957824707031	2953300
171	2021-03-26	127.33999633789062	129.97000122070312	127.11000061035156	129.8000030517578	128.33279418945312	2239000
172	2021-03-29	128.99000549316406	131.3800048828125	128.9499969482422	130.33999633789062	128.86668395996094	2394400
173	2021-03-30	129.8000030517578	130.4600067138672	128.83999633789062	129.27999877929688	127.81866455078125	2069500
174	2021-03-31	128.7899932861328	129.94000244140625	128.75	129.02000427246094	127.5616226196289	1814700
175	2021-04-01	129.25	130.0800018310547	127.94000244140625	129.27999877929688	127.81866455078125	1308200
176	2021-04-05	129.80999755859375	131.1699981689453	129.6999969482422	130.99000549316406	129.5093536376953	1593500
177	2021-04-06	131.3800048828125	132.5399932861328	130.72999572753906	131.60000610351562	130.11245727539062	1806800
178	2021-04-07	132.80999755859375	133.22999572753906	132.02999877929688	132.41000366210938	130.9132843017578	1698200
179	2021-04-08	132.30999755859375	133.0500030517578	132.10000610351562	132.83999633789062	131.33843994140625	1543700
180	2021-04-09	133.07000732421875	134.69000244140625	132.8699951171875	134.67999267578125	133.15762329101562	1599300
181	2021-04-12	134.86000061035156	135.4600067138672	134.07000732421875	134.47000122070312	132.95001220703125	1795400
182	2021-04-13	133.39999389648438	134.89999389648438	133.14999389648438	134.4600067138672	132.94012451171875	1387800
183	2021-04-14	134.35000610351562	134.49000549316406	133.72999572753906	133.8800048828125	132.36668395996094	1193600
184	2021-04-15	134.0399932861328	134.89999389648438	134.0399932861328	134.52000427246094	132.99945068359375	1296400
185	2021-04-16	135.22000122070312	135.58999633789062	134.52999877929688	135.0500030517578	133.5234375	1349900
186	2021-04-19	134.5500030517578	134.9499969482422	133.80999755859375	134.42999267578125	132.9104461669922	1507300
187	2021-04-20	134.2899932861328	135.35000610351562	133.9600067138672	134.8699951171875	133.34547424316406	1392700
188	2021-04-21	134.99000549316406	136.35000610351562	134.85000610351562	135.55999755859375	134.02767944335938	1181000
189	2021-04-22	135.57000732421875	135.97000122070312	134.49000549316406	134.75	133.22683715820312	1612900
190	2021-04-23	134.83999633789062	135.86000061035156	134.41000366210938	135.5	133.96835327148438	1089600
191	2021-04-26	135.0	135.8300018310547	133.88999938964844	133.92999267578125	132.41610717773438	1483700
192	2021-04-27	134.4600067138672	136.0	133.85000610351562	135.05999755859375	133.53334045410156	1744400
193	2021-04-28	135.58999633789062	136.57000732421875	135.02999877929688	136.22999572753906	134.69009399414062	1383700
194	2021-04-29	136.8699951171875	137.8300018310547	136.8000030517578	137.17999267578125	135.62936401367188	1705700
195	2021-04-30	136.97999572753906	138.55999755859375	136.7899932861328	137.97000122070312	136.4104461669922	1725200
196	2021-05-03	138.72000122070312	140.67999267578125	138.4600067138672	140.33999633789062	138.75364685058594	1410700
197	2021-05-04	140.2100067138672	141.30999755859375	140.0	140.8800048828125	139.28756713867188	1558500
198	2021-05-05	141.08999633789062	141.89999389648438	140.11000061035156	141.63999938964844	140.03895568847656	1410100
199	2021-05-06	141.8699951171875	142.39999389648438	141.2100067138672	141.47999572753906	139.88076782226562	1437500
200	2021-05-07	141.22000122070312	142.14999389648438	140.75999450683594	141.3800048828125	139.7819061279297	1584100
201	2021-05-10	142.05999755859375	144.5399932861328	142.0500030517578	143.25999450683594	141.640625	1807600
202	2021-05-11	142.88999938964844	143.4600067138672	140.66000366210938	141.1999969482422	139.6039276123047	1790000
203	2021-05-12	140.9199981689453	141.00999450683594	138.1199951171875	138.17999267578125	136.61805725097656	1447600
204	2021-05-13	138.6999969482422	141.9600067138672	138.36000061035156	141.4199981689453	139.82144165039062	1272300
205	2021-05-14	141.85000610351562	142.91000366210938	141.52999877929688	141.94000244140625	140.3355712890625	977000
206	2021-05-17	141.75	142.61000061035156	140.60000610351562	141.50999450683594	139.91041564941406	1482200
207	2021-05-18	141.02999877929688	141.91000366210938	140.44000244140625	140.47000122070312	138.88218688964844	1672600
208	2021-05-19	139.9499969482422	139.9499969482422	137.6199951171875	139.14999389648438	137.5771026611328	1311400
209	2021-05-20	139.3699951171875	141.0399932861328	139.00999450683594	140.42999267578125	138.84263610839844	1029500
210	2021-05-21	141.1699981689453	141.8300018310547	140.16000366210938	140.97000122070312	139.3765411376953	1573500
211	2021-05-24	141.6199951171875	142.0	141.02000427246094	141.11000061035156	139.5149383544922	1137400
212	2021-05-25	140.94000244140625	141.3000030517578	140.4499969482422	140.69000244140625	139.0996856689453	1561000
213	2021-05-26	140.17999267578125	140.75999450683594	139.50999450683594	139.77000427246094	138.19009399414062	1259100
214	2021-05-27	140.2899932861328	140.8300018310547	139.2100067138672	140.5500030517578	138.96128845214844	2207000
215	2021-05-28	141.2899932861328	141.5500030517578	140.63999938964844	140.67999267578125	139.08981323242188	925600
216	2021-06-01	141.4199981689453	141.47999572753906	139.9499969482422	140.07000732421875	138.48670959472656	1117600
217	2021-06-02	140.30999755859375	141.24000549316406	139.8000030517578	141.1199951171875	139.52484130859375	1354700
218	2021-06-03	140.49000549316406	141.1999969482422	139.97000122070312	140.5800018310547	139.55960083007812	890600
219	2021-06-04	140.97000122070312	141.22000122070312	140.02000427246094	140.75	139.72836303710938	641900
220	2021-06-07	140.6999969482422	140.99000549316406	139.3699951171875	139.57000732421875	138.5569305419922	1087200
221	2021-06-08	139.7899932861328	140.00999450683594	138.86000061035156	139.33999633789062	138.32858276367188	1112100
222	2021-06-09	139.17999267578125	139.8699951171875	139.00999450683594	139.5800018310547	138.56683349609375	890300
223	2021-06-10	139.9600067138672	140.1999969482422	139.5500030517578	139.92999267578125	138.91429138183594	941500
224	2021-06-11	140.30999755859375	140.4199981689453	139.19000244140625	139.91000366210938	138.8944549560547	1262700
225	2021-06-14	139.91000366210938	140.27000427246094	139.27000427246094	140.25	139.2319793701172	813700
226	2021-06-15	140.17999267578125	141.11000061035156	139.4199981689453	140.86000061035156	139.83755493164062	934100
227	2021-06-16	141.5	141.5	139.41000366210938	139.82000732421875	138.80511474609375	1395700
228	2021-06-17	139.6300048828125	139.8800048828125	138.3300018310547	139.3000030517578	138.28887939453125	1215300
229	2021-06-18	138.07000732421875	138.58999633789062	136.97000122070312	137.07000732421875	136.0750732421875	2710800
230	2021-06-21	137.8000030517578	139.39999389648438	137.6300048828125	139.36000061035156	138.3484344482422	1461400
231	2021-06-22	139.2899932861328	140.0399932861328	139.11000061035156	139.6699981689453	138.65618896484375	1047500
232	2021-06-23	139.52999877929688	139.52999877929688	138.5	138.52000427246094	137.51454162597656	937800
233	2021-06-24	138.99000549316406	139.2100067138672	138.0800018310547	138.5399932861328	137.5343780517578	1072400
234	2021-06-25	138.27999877929688	139.47999572753906	138.27999877929688	139.11000061035156	138.1002655029297	1540400
235	2021-06-28	139.05999755859375	139.47999572753906	138.44000244140625	139.17999267578125	138.16973876953125	1014300
236	2021-06-29	139.1699981689453	139.77000427246094	138.8699951171875	139.4600067138672	138.4477081298828	1146500
237	2021-06-30	139.41000366210938	140.33999633789062	139.16000366210938	140.11000061035156	139.09300231933594	1206200
238	2021-07-01	141.6999969482422	141.6999969482422	140.63999938964844	141.1699981689453	140.14529418945312	1292000
239	2021-07-02	141.14999389648438	142.6699981689453	140.8800048828125	141.97000122070312	140.9394989013672	1470200
240	2021-07-06	142.3800048828125	142.86000061035156	141.07000732421875	142.77000427246094	141.7336883544922	1198600
241	2021-07-07	142.77000427246094	144.74000549316406	142.3800048828125	144.0399932861328	142.9944610595703	1630900
242	2021-07-08	142.99000549316406	143.27000427246094	141.82000732421875	142.1699981689453	141.13803100585938	1317300
243	2021-07-09	142.94000244140625	143.3699951171875	142.1699981689453	143.0399932861328	142.00172424316406	894800
244	2021-07-12	142.97999572753906	143.67999267578125	142.57000732421875	143.11000061035156	142.07122802734375	1087900
245	2021-07-13	143.5	143.72000122070312	142.22000122070312	142.52000427246094	141.48550415039062	1197400
246	2021-07-14	142.85000610351562	144.08999633789062	142.61000061035156	143.99000549316406	142.94483947753906	848200
247	2021-07-15	143.4600067138672	145.50999450683594	143.4499969482422	145.36000061035156	144.3048858642578	1217400
248	2021-07-16	145.89999389648438	146.9199981689453	145.72000122070312	145.8000030517578	144.74169921875	1125700
249	2021-07-19	144.99000549316406	145.50999450683594	142.24000549316406	143.6300048828125	142.5874481201172	1951800
250	2021-07-20	143.9499969482422	146.38999938964844	143.91000366210938	145.1699981689453	144.11627197265625	1669500
251	2021-07-21	145.55999755859375	145.9600067138672	144.58999633789062	144.85000610351562	143.79859924316406	976300
252	2021-07-22	145.10000610351562	145.2899932861328	144.24000549316406	144.97999572753906	143.92764282226562	1065900
253	2021-07-23	145.02999877929688	146.85000610351562	145.02999877929688	146.38999938964844	145.32742309570312	908200
254	2021-07-26	146.1999969482422	147.02000427246094	145.72999572753906	146.69000244140625	145.62522888183594	1249200
255	2021-07-27	148.2100067138672	149.9499969482422	146.75999450683594	146.9600067138672	145.89328002929688	1876300
256	2021-07-28	147.25999450683594	147.25999450683594	145.36000061035156	145.6699981689453	144.61264038085938	1224200
257	2021-07-29	146.64999389648438	147.25999450683594	146.13999938964844	146.2100067138672	145.1487274169922	943500
258	2021-07-30	146.1300048828125	148.63999938964844	146.1300048828125	148.25999450683594	147.18382263183594	1388200
259	2021-08-02	148.6999969482422	149.14999389648438	146.61000061035156	147.27000427246094	146.20103454589844	928500
260	2021-08-03	147.44000244140625	149.47000122070312	147.27999877929688	149.41000366210938	148.3254852294922	1344600
261	2021-08-04	149.16000366210938	150.8300018310547	148.72999572753906	148.86000061035156	147.7794952392578	1553700
262	2021-08-05	149.1699981689453	149.75999450683594	147.74000549316406	148.3300018310547	147.25332641601562	1135900
263	2021-08-06	148.3300018310547	149.39999389648438	147.50999450683594	147.83999633789062	146.76687622070312	1201700
264	2021-08-09	147.80999755859375	148.30999755859375	146.92999267578125	147.22999572753906	146.1613006591797	1055600
265	2021-08-10	147.0	148.0	146.74000549316406	146.97999572753906	145.9131317138672	1273700
266	2021-08-11	147.72999572753906	149.1999969482422	147.6300048828125	149.1300048828125	148.0475311279297	1224200
267	2021-08-12	149.0	150.3000030517578	148.85000610351562	150.0800018310547	148.99063110351562	1356900
268	2021-08-13	150.47000122070312	151.14999389648438	149.88999938964844	150.61000061035156	149.51678466796875	906300
269	2021-08-16	150.6699981689453	152.0	150.1999969482422	151.92999267578125	150.8271942138672	1141300
270	2021-08-17	151.97000122070312	152.41000366210938	150.86000061035156	151.6999969482422	150.59886169433594	1295100
271	2021-08-18	151.25999450683594	151.69000244140625	149.44000244140625	149.55999755859375	148.47439575195312	1366200
272	2021-08-19	148.3699951171875	151.9600067138672	148.3699951171875	151.6199951171875	150.5194549560547	1345600
273	2021-08-20	151.64999389648438	153.2899932861328	151.25999450683594	152.94000244140625	151.8298797607422	1404300
274	2021-08-23	153.25999450683594	153.41000366210938	151.7100067138672	151.75999450683594	150.65843200683594	1337600
275	2021-08-24	151.75999450683594	152.55999755859375	151.27000427246094	152.38999938964844	151.2838592529297	1249700
276	2021-08-25	152.4600067138672	153.1999969482422	151.9199981689453	152.8300018310547	151.72067260742188	1080300
277	2021-08-26	153.0	153.89999389648438	152.60000610351562	153.60000610351562	152.48509216308594	888900
278	2021-08-27	154.2100067138672	154.64999389648438	153.6699981689453	154.14999389648438	153.0310821533203	1061200
279	2021-08-30	154.16000366210938	155.39999389648438	154.08999633789062	155.1300048828125	154.0039825439453	658500
280	2021-08-31	155.33999633789062	155.6199951171875	154.32000732421875	155.11000061035156	153.98411560058594	1732600
281	2021-09-01	154.5500030517578	156.32000732421875	154.19000244140625	155.85000610351562	154.71876525878906	1533100
282	2021-09-02	155.89999389648438	156.60000610351562	155.22999572753906	155.80999755859375	155.2518310546875	1710900
283	2021-09-03	156.0	156.19000244140625	155.32000732421875	155.39999389648438	154.84329223632812	1419300
284	2021-09-07	155.0800018310547	155.35000610351562	153.08999633789062	153.25999450683594	152.71096801757812	1565100
285	2021-09-08	153.0	154.89999389648438	152.72999572753906	154.24000549316406	153.68746948242188	1811600
286	2021-09-09	154.3800048828125	154.55999755859375	153.5500030517578	153.8000030517578	153.24903869628906	1383700
287	2021-09-10	154.14999389648438	154.89999389648438	153.5800018310547	154.4499969482422	153.89669799804688	1249900
288	2021-09-13	155.49000549316406	156.74000549316406	154.19000244140625	155.1300048828125	154.57427978515625	1971000
289	2021-09-14	155.52000427246094	156.1199951171875	154.25	154.5800018310547	154.0262451171875	1051400
290	2021-09-15	154.5500030517578	156.33999633789062	154.1699981689453	155.6300048828125	155.07247924804688	1054500
291	2021-09-16	155.88999938964844	156.08999633789062	153.82000732421875	153.88999938964844	153.33871459960938	850000
292	2021-09-17	153.11000061035156	153.60000610351562	152.24000549316406	152.67999267578125	152.13304138183594	3109000
293	2021-09-20	150.99000549316406	152.97999572753906	150.50999450683594	152.72999572753906	152.182861328125	1453000
294	2021-09-21	153.0500030517578	154.25999450683594	152.6300048828125	152.75	152.20278930664062	1127300
295	2021-09-22	153.66000366210938	154.1699981689453	152.6699981689453	153.4199981689453	152.87039184570312	1194200
296	2021-09-23	154.3300018310547	155.02999877929688	153.25	153.5	152.95010375976562	1110500
297	2021-09-24	153.14999389648438	154.2100067138672	153.14999389648438	154.19000244140625	153.63763427734375	1240200
298	2021-09-27	153.80999755859375	154.14999389648438	151.5800018310547	152.0500030517578	151.50531005859375	2123900
299	2021-09-28	151.57000732421875	151.8300018310547	149.27999877929688	149.9199981689453	149.3829345703125	1795000
300	2021-09-29	150.5	151.97999572753906	149.9499969482422	151.60000610351562	151.05691528320312	1557400
301	2021-09-30	152.02999877929688	152.4499969482422	149.30999755859375	149.36000061035156	148.82493591308594	1587100
302	2021-10-01	149.72000122070312	150.66000366210938	147.52999877929688	149.83999633789062	149.30322265625	1241900
303	2021-10-04	149.38999938964844	150.72000122070312	147.89999389648438	148.8300018310547	148.29684448242188	1413600
304	2021-10-05	149.0800018310547	150.4499969482422	148.25	149.85000610351562	149.3131866455078	1123200
305	2021-10-06	149.0	151.4600067138672	148.66000366210938	151.27999877929688	150.73805236816406	1493000
306	2021-10-07	152.24000549316406	154.14999389648438	152.24000549316406	153.99000549316406	153.4383544921875	1649600
307	2021-10-08	153.89999389648438	155.17999267578125	153.25	154.72000122070312	154.16574096679688	1563400
308	2021-10-11	154.69000244140625	155.74000549316406	154.07000732421875	154.0800018310547	153.5280303955078	1035000
309	2021-10-12	154.7100067138672	155.88999938964844	154.0399932861328	154.4600067138672	153.90667724609375	1603700
310	2021-10-13	154.66000366210938	155.64999389648438	152.0	154.97000122070312	154.4148406982422	1316900
311	2021-10-14	156.19000244140625	158.07000732421875	156.0399932861328	157.9600067138672	157.39413452148438	1346500
312	2021-10-15	159.0	159.52999877929688	158.0800018310547	158.1699981689453	157.60337829589844	1162500
313	2021-10-18	157.8300018310547	158.16000366210938	156.6300048828125	157.16000366210938	156.5970001220703	1554800
314	2021-10-19	157.6999969482422	158.89999389648438	157.16000366210938	158.83999633789062	158.27098083496094	1960300
315	2021-10-20	158.60000610351562	160.57000732421875	158.60000610351562	160.5	159.92503356933594	1446800
316	2021-10-21	162.0800018310547	162.3300018310547	160.4499969482422	161.8800048828125	161.3000946044922	1489500
317	2021-10-22	162.22999572753906	164.58999633789062	162.0800018310547	164.4199981689453	163.83099365234375	1249000
318	2021-10-25	163.92999267578125	164.82000732421875	160.5500030517578	161.14999389648438	160.57269287109375	2778800
319	2021-10-26	157.8000030517578	160.22999572753906	154.00999450683594	159.27999877929688	158.7093963623047	3007400
320	2021-10-27	158.80999755859375	159.94000244140625	154.6999969482422	155.14999389648438	154.5941925048828	2572100
321	2021-10-28	156.02000427246094	157.6999969482422	155.39999389648438	157.5	156.93577575683594	1845200
322	2021-10-29	157.5	160.6199951171875	157.27000427246094	160.22999572753906	159.65599060058594	1609000
323	2021-11-01	160.9199981689453	161.5500030517578	158.5399932861328	159.27999877929688	158.7093963623047	1284900
324	2021-11-02	159.4199981689453	161.82000732421875	159.05999755859375	161.22999572753906	160.65240478515625	1168900
325	2021-11-03	161.02999877929688	161.80999755859375	158.55999755859375	159.72000122070312	159.1478271484375	1107900
326	2021-11-04	159.61000061035156	161.50999450683594	159.61000061035156	160.7100067138672	160.13429260253906	1064500
327	2021-11-05	161.10000610351562	161.67999267578125	159.27000427246094	159.88999938964844	159.3172149658203	1136300
328	2021-11-08	160.67999267578125	161.85000610351562	159.5	160.0500030517578	159.47665405273438	1304000
329	2021-11-09	159.61000061035156	160.2899932861328	159.10000610351562	159.5800018310547	159.00833129882812	1196600
330	2021-11-10	158.94000244140625	162.47000122070312	158.64999389648438	162.0800018310547	161.49937438964844	1777500
331	2021-11-11	161.8000030517578	162.2899932861328	160.66000366210938	161.24000549316406	160.66238403320312	972100
332	2021-11-12	162.02999877929688	163.4499969482422	161.39999389648438	162.97999572753906	162.39614868164062	2196600
333	2021-11-15	163.0	164.00999450683594	162.44000244140625	163.0	162.41607666015625	1240400
334	2021-11-16	163.35000610351562	164.7100067138672	163.22999572753906	164.6300048828125	164.0402374267578	1450300
335	2021-11-17	165.0	165.91000366210938	164.1999969482422	165.41000366210938	164.81744384765625	1739000
336	2021-11-18	165.41000366210938	166.35000610351562	164.27999877929688	164.49000549316406	163.90074157714844	1684800
337	2021-11-19	164.8300018310547	165.52000427246094	162.58999633789062	163.38999938964844	162.80467224121094	1881500
338	2021-11-22	163.5399932861328	164.25	162.7100067138672	163.02000427246094	162.43600463867188	1794400
339	2021-11-23	162.82000732421875	165.0	162.2899932861328	164.83999633789062	164.24948120117188	1067600
340	2021-11-24	164.39999389648438	165.9199981689453	163.82000732421875	165.72000122070312	165.12632751464844	1194300
341	2021-11-26	164.11000061035156	165.77999877929688	163.08999633789062	163.47000122070312	162.8843994140625	1120800
342	2021-11-29	164.83999633789062	168.0399932861328	164.22000122070312	166.8300018310547	166.23236083984375	2030100
343	2021-11-30	165.5	166.5500030517578	160.27999877929688	160.6699981689453	160.09442138671875	4340600
344	2021-12-01	161.97999572753906	164.61000061035156	160.3699951171875	160.50999450683594	159.93499755859375	1652300
345	2021-12-02	160.97999572753906	164.77000427246094	160.5399932861328	163.74000549316406	163.74000549316406	1332000
346	2021-12-03	164.3000030517578	164.8699951171875	161.67999267578125	163.22000122070312	163.22000122070312	1204000