Volt/voltron/data/WMT.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	130.9499969482422	132.39999389648438	130.50999450683594	131.24000549316406	128.70428466796875	4345800
3	2020-07-27	130.86000061035156	131.97999572753906	130.86000061035156	131.2100067138672	128.67486572265625	4681900
4	2020-07-28	131.5	132.3800048828125	130.9199981689453	131.75999450683594	129.21420288085938	4804700
5	2020-07-29	131.55999755859375	131.86000061035156	129.85000610351562	130.69000244140625	128.16488647460938	4741100
6	2020-07-30	129.4199981689453	130.4199981689453	128.72000122070312	130.1199951171875	127.60589599609375	4596100
7	2020-07-31	129.64999389648438	130.08999633789062	127.62000274658203	129.39999389648438	126.89981842041016	7210500
8	2020-08-03	129.91000366210938	130.1199951171875	128.27000427246094	129.3000030517578	126.80174255371094	4990500
9	2020-08-04	129.64999389648438	131.7100067138672	128.94000244140625	131.63999938964844	129.09652709960938	6073200
10	2020-08-05	130.4499969482422	130.75	128.8300018310547	129.80999755859375	127.3018798828125	8494500
11	2020-08-06	129.1300048828125	130.22999572753906	129.02999877929688	129.35000610351562	126.85078430175781	4832100
12	2020-08-07	129.5800018310547	130.4600067138672	129.11000061035156	129.97000122070312	127.45879364013672	5519500
13	2020-08-10	130.24000549316406	132.33999633789062	129.64999389648438	131.8800048828125	129.3319091796875	5894400
14	2020-08-11	132.58999633789062	132.8699951171875	129.72999572753906	130.1999969482422	127.68436431884766	8453400
15	2020-08-12	130.47000122070312	132.22999572753906	129.0800018310547	131.88999938964844	129.34169006347656	6364800
16	2020-08-13	131.2100067138672	131.9600067138672	130.72999572753906	131.85000610351562	129.83404541015625	6622400
17	2020-08-14	132.33999633789062	132.97000122070312	131.6300048828125	132.60000610351562	130.5725860595703	6702100
18	2020-08-17	134.35000610351562	136.1300048828125	133.85000610351562	135.60000610351562	133.52671813964844	13155000
19	2020-08-18	136.1699981689453	137.6300048828125	133.1699981689453	134.7100067138672	132.65032958984375	26744200
20	2020-08-19	134.2100067138672	134.66000366210938	131.85000610351562	132.41000366210938	130.385498046875	12718400
21	2020-08-20	131.2100067138672	132.07000732421875	130.0500030517578	130.57000732421875	128.57362365722656	8936900
22	2020-08-21	130.5500030517578	132.6699981689453	130.10000610351562	131.6300048828125	129.61741638183594	8288000
23	2020-08-24	132.25	132.47999572753906	130.3300018310547	131.3300018310547	129.32200622558594	6604600
24	2020-08-25	130.8000030517578	131.24000549316406	129.6699981689453	130.6300048828125	128.63270568847656	7240800
25	2020-08-26	130.2100067138672	130.8800048828125	129.6999969482422	130.6999969482422	128.70162963867188	6271600
26	2020-08-27	131.0800018310547	139.35000610351562	130.89999389648438	136.6300048828125	134.54098510742188	39672900
27	2020-08-28	141.0	141.07000732421875	137.83999633789062	140.3000030517578	138.15484619140625	21350300
28	2020-08-31	137.47999572753906	138.88999938964844	135.52999877929688	138.85000610351562	136.72703552246094	15078800
29	2020-09-01	141.1999969482422	149.58999633789062	140.0500030517578	147.58999633789062	145.33338928222656	35599400
30	2020-09-02	151.25	151.3300018310547	145.61000061035156	147.67999267578125	145.4219970703125	17222000
31	2020-09-03	146.6999969482422	149.60000610351562	141.80999755859375	144.5399932861328	142.33001708984375	16005000
32	2020-09-04	144.02000427246094	145.0399932861328	140.10000610351562	142.8300018310547	140.64617919921875	11327400
33	2020-09-08	141.41000366210938	141.89999389648438	138.25999450683594	138.4499969482422	136.33316040039062	11322300
34	2020-09-09	140.08999633789062	142.61000061035156	139.4499969482422	139.88999938964844	137.75112915039062	11223000
35	2020-09-10	140.05999755859375	140.5399932861328	136.58999633789062	136.80999755859375	134.7182159423828	11236400
36	2020-09-11	137.0500030517578	138.44000244140625	135.5500030517578	136.6999969482422	134.60989379882812	9626600
37	2020-09-14	136.13999938964844	141.10000610351562	135.8800048828125	137.32000732421875	135.2204132080078	15244600
38	2020-09-15	138.22999572753906	139.0800018310547	136.67999267578125	137.36000061035156	135.2598114013672	10142600
39	2020-09-16	138.41000366210938	138.67999267578125	136.0500030517578	136.25999450683594	134.17662048339844	9286800
40	2020-09-17	135.42999267578125	137.57000732421875	135.02000427246094	136.69000244140625	134.6000518798828	12415000
41	2020-09-18	136.44000244140625	137.52999877929688	134.75	135.2899932861328	133.22145080566406	18236400
42	2020-09-21	136.5	137.24000549316406	135.2899932861328	137.07000732421875	134.9742431640625	15758500
43	2020-09-22	137.07000732421875	138.99000549316406	136.57000732421875	138.30999755859375	136.19528198242188	11034000
44	2020-09-23	139.0	139.24000549316406	135.82000732421875	135.99000549316406	133.91075134277344	7711100
45	2020-09-24	135.72999572753906	137.7899932861328	135.07000732421875	136.6999969482422	134.60989379882812	9817700
46	2020-09-25	136.52000427246094	137.5399932861328	135.9600067138672	137.27000427246094	135.1711883544922	7539600
47	2020-09-28	137.16000366210938	138.0500030517578	136.72000122070312	137.25	135.1514892578125	7065700
48	2020-09-29	137.25	138.13999938964844	136.38999938964844	137.13999938964844	135.0431671142578	9234300
49	2020-09-30	137.38999938964844	141.74000549316406	137.1999969482422	139.91000366210938	137.77081298828125	11608800
50	2020-10-01	140.8000030517578	144.3800048828125	140.25999450683594	143.0800018310547	140.89234924316406	14430300
51	2020-10-02	142.33999633789062	143.10000610351562	140.1300048828125	140.5	138.35179138183594	8195000
52	2020-10-05	141.2899932861328	142.19000244140625	141.07000732421875	141.8000030517578	139.63192749023438	4753000
53	2020-10-06	141.8699951171875	142.94000244140625	140.25	140.6300048828125	138.4798126220703	7158500
54	2020-10-07	141.25999450683594	141.5500030517578	140.25	140.88999938964844	138.73582458496094	5649700
55	2020-10-08	141.50999450683594	142.08999633789062	141.1199951171875	141.36000061035156	139.19863891601562	4892300
56	2020-10-09	141.66000366210938	143.33999633789062	141.55999755859375	142.77999877929688	140.596923828125	4831600
57	2020-10-12	143.02000427246094	145.38999938964844	143.02000427246094	144.25	142.04446411132812	6134100
58	2020-10-13	144.67999267578125	146.60000610351562	144.36000061035156	146.22999572753906	143.9941864013672	7933400
59	2020-10-14	146.39999389648438	146.52999877929688	143.75999450683594	143.94000244140625	141.73919677734375	6570300
60	2020-10-15	143.08999633789062	144.9600067138672	142.83999633789062	144.52999877929688	142.32017517089844	4564200
61	2020-10-16	145.39999389648438	146.14999389648438	144.47000122070312	144.7100067138672	142.4974365234375	5645000
62	2020-10-19	145.10000610351562	145.3699951171875	142.75	142.9499969482422	140.7643280029297	4881100
63	2020-10-20	144.11000061035156	145.52999877929688	143.6199951171875	143.89999389648438	141.69979858398438	4841000
64	2020-10-21	143.83999633789062	145.72999572753906	143.83999633789062	144.39999389648438	142.19216918945312	4371400
65	2020-10-22	144.19000244140625	144.55999755859375	142.69000244140625	143.5500030517578	141.35516357421875	4448000
66	2020-10-23	143.97000122070312	144.13999938964844	142.85000610351562	143.85000610351562	141.6505889892578	3513500
67	2020-10-26	142.83999633789062	143.1199951171875	140.94000244140625	142.16000366210938	139.98641967773438	5370600
68	2020-10-27	142.0500030517578	143.6999969482422	141.97000122070312	142.8699951171875	140.685546875	3943700
69	2020-10-28	140.9600067138672	142.1300048828125	139.8800048828125	140.0399932861328	137.89883422851562	5616400
70	2020-10-29	140.0	141.11000061035156	138.6999969482422	139.9199981689453	137.7806854248047	5051300
71	2020-10-30	139.17999267578125	140.08999633789062	137.3699951171875	138.75	136.62855529785156	6200600
72	2020-11-02	140.58999633789062	140.80999755859375	139.02999877929688	140.39999389648438	138.25332641601562	5525200
73	2020-11-03	141.64999389648438	144.16000366210938	141.57000732421875	142.77999877929688	140.596923828125	5137700
74	2020-11-04	141.57000732421875	144.38999938964844	141.33999633789062	141.9600067138672	139.78948974609375	5975800
75	2020-11-05	144.0	144.22999572753906	142.94000244140625	143.47000122070312	141.27638244628906	4734200
76	2020-11-06	144.36000061035156	146.22000122070312	143.5500030517578	145.77000427246094	143.54122924804688	5399500
77	2020-11-09	148.0	148.1999969482422	143.47999572753906	143.5399932861328	141.34532165527344	9399500
78	2020-11-10	143.75	146.44000244140625	143.52999877929688	145.55999755859375	143.3344268798828	6066400
79	2020-11-11	146.9199981689453	148.9600067138672	146.39999389648438	147.97999572753906	145.71743774414062	6268600
80	2020-11-12	148.47999572753906	148.7100067138672	147.10000610351562	148.22999572753906	145.96360778808594	4188100
81	2020-11-13	148.94000244140625	150.94000244140625	147.52000427246094	150.5399932861328	148.23828125	6579400
82	2020-11-16	150.52999877929688	153.39999389648438	149.27999877929688	152.44000244140625	150.10923767089844	11520100
83	2020-11-17	150.5	153.24000549316406	149.17999267578125	149.3699951171875	147.086181640625	14237200
84	2020-11-18	149.86000061035156	151.6699981689453	149.0500030517578	149.08999633789062	146.8104705810547	8312300
85	2020-11-19	149.4600067138672	152.4499969482422	149.32000732421875	152.1199951171875	149.79412841796875	6196900
86	2020-11-20	151.1699981689453	152.75999450683594	149.80999755859375	150.24000549316406	147.94288635253906	7312400
87	2020-11-23	150.3699951171875	151.39999389648438	149.3699951171875	150.92999267578125	148.622314453125	6185700
88	2020-11-24	151.74000549316406	151.97999572753906	150.27000427246094	151.36000061035156	149.04576110839844	5718400
89	2020-11-25	151.25	152.38999938964844	151.2100067138672	151.8300018310547	149.50856018066406	4611100
90	2020-11-27	152.14999389648438	152.72000122070312	151.10000610351562	151.60000610351562	149.28208923339844	3666500
91	2020-11-30	151.60000610351562	152.9499969482422	150.10000610351562	152.7899932861328	150.45387268066406	10898500
92	2020-12-01	153.60000610351562	153.66000366210938	151.66000366210938	152.63999938964844	150.30618286132812	7645100
93	2020-12-02	152.0	152.6199951171875	149.52999877929688	150.52000427246094	148.21859741210938	7849000
94	2020-12-03	150.27999877929688	150.27999877929688	148.38999938964844	149.3000030517578	147.0172576904297	8575300
95	2020-12-04	149.50999450683594	149.50999450683594	147.5800018310547	148.91000366210938	146.63320922851562	6963100
96	2020-12-07	148.4600067138672	148.99000549316406	147.16000366210938	148.11000061035156	145.845458984375	6159700
97	2020-12-08	147.36000061035156	149.85000610351562	147.17999267578125	149.4499969482422	147.1649627685547	6905500
98	2020-12-09	150.0	150.0	147.88999938964844	148.27000427246094	146.00299072265625	6713200
99	2020-12-10	147.75	148.14999389648438	146.57000732421875	147.0399932861328	145.32106018066406	6884100
100	2020-12-11	146.9199981689453	147.50999450683594	145.94000244140625	147.0	145.2815399169922	5620300
101	2020-12-14	147.6999969482422	147.72000122070312	145.39999389648438	145.64999389648438	143.9473114013672	8362700
102	2020-12-15	145.52000427246094	146.36000061035156	144.86000061035156	145.5800018310547	143.87814331054688	10623800
103	2020-12-16	146.24000549316406	146.88999938964844	145.0800018310547	145.42999267578125	143.72987365722656	8550300
104	2020-12-17	146.05999755859375	146.44000244140625	145.14999389648438	146.10000610351562	144.39205932617188	10226500
105	2020-12-18	146.6199951171875	147.17999267578125	145.16000366210938	145.9499969482422	144.24380493164062	13794700
106	2020-12-21	145.5	146.6699981689453	145.05999755859375	145.97000122070312	144.26358032226562	8517700
107	2020-12-22	145.14999389648438	146.22999572753906	143.13999938964844	144.1999969482422	142.51425170898438	12533000
108	2020-12-23	143.5399932861328	144.22000122070312	142.3000030517578	143.22000122070312	141.5457305908203	6810200
109	2020-12-24	143.5399932861328	144.38999938964844	143.17999267578125	143.5	141.82244873046875	3018200
110	2020-12-28	144.0399932861328	145.3000030517578	143.3300018310547	145.22000122070312	143.5223388671875	6448300
111	2020-12-29	145.63999938964844	145.85000610351562	143.58999633789062	144.3000030517578	142.6131134033203	5979400
112	2020-12-30	144.8800048828125	145.14999389648438	143.94000244140625	144.17999267578125	142.49449157714844	6250400
113	2020-12-31	144.1999969482422	144.27000427246094	142.85000610351562	144.14999389648438	142.46482849121094	5938000
114	2021-01-04	144.3000030517578	146.88999938964844	144.27999877929688	146.52999877929688	144.8170166015625	10727400
115	2021-01-05	146.60000610351562	147.07000732421875	144.49000549316406	145.75	144.046142578125	8832700
116	2021-01-06	145.08999633789062	148.10000610351562	145.00999450683594	146.66000366210938	144.9455108642578	7306300
117	2021-01-07	147.6199951171875	147.75999450683594	146.0399932861328	146.64999389648438	144.9356231689453	6846000
118	2021-01-08	146.8800048828125	147.0	145.80999755859375	146.6300048828125	144.9158477783203	8159400
119	2021-01-11	146.0	147.99000549316406	146.0	147.2899932861328	145.56813049316406	8754800
120	2021-01-12	149.0	149.92999267578125	148.32000732421875	148.97000122070312	147.228515625	7791100
121	2021-01-13	148.75	149.07000732421875	147.42999267578125	147.4499969482422	145.7262725830078	5356500
122	2021-01-14	147.82000732421875	148.0	146.0399932861328	146.97000122070312	145.2518768310547	7672400
123	2021-01-15	145.13999938964844	145.89999389648438	143.6699981689453	144.63999938964844	142.94912719726562	11973500
124	2021-01-19	144.63999938964844	145.07000732421875	142.6699981689453	143.38999938964844	141.7137451171875	8041200
125	2021-01-20	143.58999633789062	145.66000366210938	142.88999938964844	145.50999450683594	143.80894470214844	7925200
126	2021-01-21	145.36000061035156	145.72999572753906	144.2100067138672	144.85000610351562	143.15667724609375	4775300
127	2021-01-22	145.60000610351562	147.33999633789062	145.1199951171875	146.3300018310547	144.61936950683594	6406500
128	2021-01-25	145.36000061035156	146.25	144.27000427246094	146.1999969482422	144.4908905029297	6343700
129	2021-01-26	145.6300048828125	147.80999755859375	145.47000122070312	147.50999450683594	145.7855682373047	5010500
130	2021-01-27	146.9600067138672	147.86000061035156	143.5500030517578	143.83999633789062	142.15847778320312	9970100
131	2021-01-28	144.4600067138672	146.25999450683594	143.6300048828125	143.75	142.0695343017578	7433900
132	2021-01-29	143.17999267578125	143.75	140.35000610351562	140.49000549316406	138.84765625	10836400
133	2021-02-01	140.91000366210938	141.49000549316406	139.19000244140625	139.27000427246094	137.64190673828125	8648400
134	2021-02-02	139.75999450683594	142.14999389648438	139.44000244140625	140.77000427246094	139.12437438964844	9000800
135	2021-02-03	140.66000366210938	142.0500030517578	140.6300048828125	141.1999969482422	139.54934692382812	4988900
136	2021-02-04	141.7899932861328	143.17999267578125	141.25999450683594	142.52999877929688	140.86380004882812	5782100
137	2021-02-05	143.4600067138672	144.85000610351562	142.52999877929688	144.36000061035156	142.67237854003906	6817200
138	2021-02-08	144.80999755859375	145.5800018310547	144.4600067138672	145.02999877929688	143.33457946777344	5275100
139	2021-02-09	144.5800018310547	146.32000732421875	144.5800018310547	145.8300018310547	144.12521362304688	5302300
140	2021-02-10	145.8300018310547	145.89999389648438	143.5399932861328	144.1300048828125	142.44508361816406	6192300
141	2021-02-11	144.13999938964844	144.9499969482422	143.7100067138672	144.02000427246094	142.3363800048828	4263800
142	2021-02-12	144.16000366210938	144.61000061035156	143.6699981689453	144.47000122070312	142.78111267089844	4474500
143	2021-02-16	145.94000244140625	146.38999938964844	144.92999267578125	145.66000366210938	143.9571990966797	9297000
144	2021-02-17	144.64999389648438	147.5	144.5	147.1999969482422	145.47918701171875	8523700
145	2021-02-18	139.0	140.6999969482422	137.5	137.66000366210938	136.05072021484375	32309100
146	2021-02-19	137.8000030517578	139.4199981689453	137.6699981689453	138.33999633789062	136.72276306152344	12202000
147	2021-02-22	137.74000549316406	138.33999633789062	136.25	137.69000244140625	136.0803680419922	10702200
148	2021-02-23	137.11000061035156	137.38999938964844	135.05999755859375	135.47000122070312	133.8863067626953	10433400
149	2021-02-24	135.8699951171875	136.16000366210938	133.0500030517578	133.2100067138672	131.6527557373047	15521900
150	2021-02-25	133.10000610351562	134.00999450683594	131.47999572753906	131.9499969482422	130.407470703125	11108200
151	2021-02-26	131.47999572753906	131.80999755859375	129.86000061035156	129.9199981689453	128.4011993408203	14156900
152	2021-03-01	131.5800018310547	132.57000732421875	131.1300048828125	131.3699951171875	129.83424377441406	11544800
153	2021-03-02	131.50999450683594	132.75	130.00999450683594	130.11000061035156	128.5889892578125	9743600
154	2021-03-03	129.5	129.92999267578125	127.55000305175781	127.58999633789062	126.09843444824219	13945800
155	2021-03-04	127.86000061035156	129.5800018310547	126.27999877929688	127.52999877929688	126.03913879394531	15116000
156	2021-03-05	126.83000183105469	129.75	126.75	129.1199951171875	127.61054229736328	11357900
157	2021-03-08	129.3300018310547	129.83999633789062	127.80999755859375	127.87999725341797	126.38505554199219	13662800
158	2021-03-09	128.8000030517578	129.8800048828125	128.32000732421875	128.88999938964844	127.38323974609375	10662900
159	2021-03-10	128.86000061035156	133.0500030517578	128.47000122070312	132.17999267578125	130.634765625	14976400
160	2021-03-11	133.36000061035156	133.49000549316406	131.52999877929688	132.1300048828125	130.5853729248047	11829900
161	2021-03-12	132.52000427246094	134.52000427246094	132.0800018310547	134.1199951171875	132.55210876464844	9479200
162	2021-03-15	134.74000549316406	134.75	132.82000732421875	133.42999267578125	131.87014770507812	8357300
163	2021-03-16	132.82000732421875	134.27999877929688	132.82000732421875	133.38999938964844	131.8306427001953	6627000
164	2021-03-17	132.5	133.13999938964844	131.97999572753906	132.27999877929688	130.73361206054688	8052100
165	2021-03-18	131.16000366210938	131.9499969482422	129.92999267578125	130.00999450683594	129.026611328125	9938500
166	2021-03-19	130.1300048828125	132.5	129.89999389648438	131.74000549316406	130.74354553222656	19234500
167	2021-03-22	131.0	132.4499969482422	130.99000549316406	132.3699951171875	131.36875915527344	8218000
168	2021-03-23	131.7100067138672	134.3000030517578	131.6300048828125	133.94000244140625	132.92691040039062	9718300
169	2021-03-24	134.42999267578125	134.42999267578125	133.0500030517578	133.11000061035156	132.10316467285156	7849100
170	2021-03-25	133.25999450683594	134.52999877929688	132.8699951171875	134.00999450683594	132.99636840820312	9375300
171	2021-03-26	134.0	135.1999969482422	133.4199981689453	135.1300048828125	134.10791015625	9551200
172	2021-03-29	135.0	137.00999450683594	134.60000610351562	136.6699981689453	135.63624572753906	10048800
173	2021-03-30	136.3300018310547	137.58999633789062	135.47000122070312	135.74000549316406	134.71328735351562	9076700
174	2021-03-31	135.5500030517578	136.86000061035156	134.9600067138672	135.8300018310547	134.80259704589844	8182000
175	2021-04-01	135.94000244140625	136.88999938964844	135.3300018310547	135.6199951171875	134.5941925048828	8531700
176	2021-04-05	136.72000122070312	140.16000366210938	136.1999969482422	139.42999267578125	138.3753662109375	13347700
177	2021-04-06	139.11000061035156	140.9499969482422	138.52000427246094	140.10000610351562	139.04031372070312	10348200
178	2021-04-07	140.3000030517578	140.75	139.64999389648438	139.8000030517578	138.74256896972656	6787200
179	2021-04-08	140.4499969482422	141.1199951171875	139.66000366210938	139.7100067138672	138.65325927734375	6365200
180	2021-04-09	139.6300048828125	140.08999633789062	138.7100067138672	139.77999877929688	138.7227325439453	6892200
181	2021-04-12	140.07000732421875	140.3800048828125	139.33999633789062	139.8000030517578	138.74256896972656	6241000
182	2021-04-13	139.8000030517578	140.0	138.8699951171875	139.3699951171875	138.31582641601562	5799300
183	2021-04-14	139.1199951171875	139.4600067138672	138.4199981689453	139.32000732421875	138.26620483398438	7308200
184	2021-04-15	139.39999389648438	140.47000122070312	139.1999969482422	140.16000366210938	139.099853515625	7236800
185	2021-04-16	140.88999938964844	140.9600067138672	139.7100067138672	140.61000061035156	139.54644775390625	8829500
186	2021-04-19	140.2899932861328	140.57000732421875	139.61000061035156	139.7100067138672	138.65325927734375	6427000
187	2021-04-20	139.4199981689453	141.77000427246094	138.82000732421875	140.7899932861328	139.72508239746094	8150700
188	2021-04-21	140.77000427246094	141.6999969482422	140.52999877929688	141.1999969482422	140.13198852539062	5778400
189	2021-04-22	141.0800018310547	141.4499969482422	139.4199981689453	139.6699981689453	138.61355590820312	6568400
190	2021-04-23	139.10000610351562	140.33999633789062	139.02999877929688	139.89999389648438	138.84181213378906	7657000
191	2021-04-26	139.91000366210938	140.0	137.63999938964844	137.91000366210938	136.8668670654297	7615400
192	2021-04-27	138.0	138.9499969482422	137.5500030517578	138.3800048828125	137.33331298828125	5383800
193	2021-04-28	138.35000610351562	138.58999633789062	137.8699951171875	137.88999938964844	136.84701538085938	4762200
194	2021-04-29	137.89999389648438	140.0	137.89999389648438	139.6300048828125	138.57386779785156	6532000
195	2021-04-30	139.7100067138672	139.99000549316406	139.11000061035156	139.91000366210938	138.85174560546875	6560000
196	2021-05-03	139.67999267578125	142.74000549316406	139.67999267578125	142.1199951171875	141.04502868652344	9046500
197	2021-05-04	141.5399932861328	142.02999877929688	140.10000610351562	140.72000122070312	139.65562438964844	6361400
198	2021-05-05	140.7100067138672	141.1999969482422	140.25	140.60000610351562	139.53652954101562	6117000
199	2021-05-06	140.0	141.36000061035156	139.4499969482422	141.0500030517578	140.53285217285156	5434000
200	2021-05-07	141.6300048828125	141.72000122070312	139.32000732421875	140.1999969482422	139.68597412109375	7802800
201	2021-05-10	140.4499969482422	142.0800018310547	140.30999755859375	140.82000732421875	140.3037109375	8769200
202	2021-05-11	140.8699951171875	140.8699951171875	138.32000732421875	139.5500030517578	139.03836059570312	8821400
203	2021-05-12	138.8699951171875	138.97999572753906	135.91000366210938	135.94000244140625	135.44158935546875	8666100
204	2021-05-13	136.22999572753906	138.97999572753906	135.75999450683594	138.24000549316406	137.73316955566406	7158400
205	2021-05-14	138.80999755859375	140.24000549316406	138.42999267578125	139.52000427246094	139.0084686279297	5363900
206	2021-05-17	140.0	140.39999389648438	138.77000427246094	138.88999938964844	138.38076782226562	6558600
207	2021-05-18	143.50999450683594	144.5800018310547	141.2100067138672	141.91000366210938	141.38970947265625	19394600
208	2021-05-19	140.7100067138672	143.72000122070312	140.5	141.9199981689453	141.399658203125	11624900
209	2021-05-20	141.5	142.8699951171875	140.6999969482422	142.4199981689453	141.8978271484375	10180300
210	2021-05-21	142.52000427246094	143.0800018310547	141.60000610351562	141.75	141.23028564453125	7642500
211	2021-05-24	141.75999450683594	142.4199981689453	141.36000061035156	141.75999450683594	141.24024963378906	6315300
212	2021-05-25	141.8000030517578	142.63999938964844	141.07000732421875	142.33999633789062	141.818115234375	7168400
213	2021-05-26	142.38999938964844	142.8800048828125	141.75999450683594	142.1699981689453	141.64874267578125	6431400
214	2021-05-27	143.35000610351562	143.67999267578125	141.69000244140625	141.69000244140625	141.17051696777344	18859000
215	2021-05-28	141.92999267578125	142.4499969482422	141.63999938964844	142.02999877929688	141.50926208496094	7062100
216	2021-06-01	142.2100067138672	142.8000030517578	141.27000427246094	141.66000366210938	141.140625	6922500
217	2021-06-02	141.38999938964844	141.7100067138672	140.08999633789062	141.35000610351562	140.83175659179688	7766000
218	2021-06-03	141.38999938964844	141.85000610351562	140.75	141.60000610351562	141.08084106445312	6124800
219	2021-06-04	141.4600067138672	142.2899932861328	141.25	141.85000610351562	141.32992553710938	4545300
220	2021-06-07	141.85000610351562	141.97000122070312	140.38999938964844	140.89999389648438	140.38339233398438	5543600
221	2021-06-08	140.50999450683594	140.89999389648438	139.80999755859375	139.8300018310547	139.31732177734375	6706900
222	2021-06-09	139.33999633789062	140.00999450683594	139.02999877929688	139.0800018310547	138.57008361816406	5695100
223	2021-06-10	139.0800018310547	140.19000244140625	139.0800018310547	139.8800048828125	139.3671417236328	5459500
224	2021-06-11	140.22999572753906	140.85000610351562	139.86000061035156	140.75	140.23394775390625	8410800
225	2021-06-14	140.92999267578125	140.92999267578125	140.02999877929688	140.55999755859375	140.04464721679688	5046900
226	2021-06-15	140.83999633789062	140.91000366210938	139.66000366210938	140.0	139.48670959472656	6442400
227	2021-06-16	139.85000610351562	140.0399932861328	136.97000122070312	137.14999389648438	136.6471405029297	9598300
228	2021-06-17	137.0	138.35000610351562	136.7100067138672	137.72000122070312	137.21505737304688	6447300
229	2021-06-18	135.44000244140625	136.38999938964844	134.39999389648438	135.1699981689453	134.67440795898438	14937600
230	2021-06-21	135.66000366210938	136.75	135.35000610351562	136.39999389648438	135.89990234375	6925000
231	2021-06-22	136.22999572753906	137.72000122070312	136.22999572753906	137.02999877929688	136.527587890625	6369000
232	2021-06-23	136.5	136.99000549316406	135.92999267578125	135.9600067138672	135.46151733398438	6463500
233	2021-06-24	136.1699981689453	137.24000549316406	136.10000610351562	136.91000366210938	136.4080352783203	7814700
234	2021-06-25	137.1300048828125	138.86000061035156	136.9199981689453	138.52999877929688	138.0220947265625	9546900
235	2021-06-28	138.0399932861328	138.63999938964844	136.60000610351562	138.10000610351562	137.5936737060547	5183000
236	2021-06-29	137.89999389648438	138.47000122070312	137.22999572753906	137.3000030517578	136.79660034179688	11987500
237	2021-06-30	139.55999755859375	142.5800018310547	138.69000244140625	141.02000427246094	140.5029754638672	15170400
238	2021-07-01	140.41000366210938	141.25	139.00999450683594	139.32000732421875	138.8092041015625	8782900
239	2021-07-02	139.35000610351562	141.0800018310547	139.35000610351562	140.11000061035156	139.59629821777344	8760200
240	2021-07-06	139.89999389648438	140.75	139.50999450683594	139.94000244140625	139.4269256591797	6093100
241	2021-07-07	139.75999450683594	141.19000244140625	139.36000061035156	139.7100067138672	139.19776916503906	8535800
242	2021-07-08	138.33999633789062	140.64999389648438	138.22000122070312	139.58999633789062	139.0782012939453	7089000
243	2021-07-09	140.41000366210938	140.83999633789062	139.92999267578125	140.3000030517578	139.78561401367188	5061800
244	2021-07-12	140.69000244140625	140.7899932861328	139.3300018310547	140.0500030517578	139.53652954101562	6505000
245	2021-07-13	139.99000549316406	141.17999267578125	139.94000244140625	140.5800018310547	140.0645751953125	6315900
246	2021-07-14	140.7100067138672	141.8000030517578	139.8300018310547	141.5500030517578	141.03102111816406	6270700
247	2021-07-15	142.0	142.63999938964844	141.08999633789062	141.66000366210938	141.140625	5991600
248	2021-07-16	141.6999969482422	142.1300048828125	140.9499969482422	141.55999755859375	141.04098510742188	6031800
249	2021-07-19	141.41000366210938	142.97999572753906	139.77000427246094	141.22999572753906	140.71218872070312	9127700
250	2021-07-20	140.97000122070312	142.47000122070312	140.77999877929688	141.8699951171875	141.34983825683594	6340100
251	2021-07-21	142.5	142.5399932861328	140.7100067138672	141.1699981689453	140.65240478515625	6197300
252	2021-07-22	141.1300048828125	142.1199951171875	140.8000030517578	141.27000427246094	140.75204467773438	4337800
253	2021-07-23	141.52000427246094	142.72000122070312	141.00999450683594	142.42999267578125	141.9077911376953	5315800
254	2021-07-26	142.36000061035156	143.86000061035156	141.4600067138672	142.6300048828125	142.10707092285156	6172400
255	2021-07-27	143.0	143.0	141.9600067138672	142.63999938964844	142.1170196533203	5131900
256	2021-07-28	142.47999572753906	143.25	141.66000366210938	142.05999755859375	141.53915405273438	4690500
257	2021-07-29	142.63999938964844	142.85000610351562	142.02000427246094	142.24000549316406	141.71849060058594	3687700
258	2021-07-30	141.1999969482422	142.9600067138672	141.1999969482422	142.5500030517578	142.02735900878906	5441700
259	2021-08-02	142.8300018310547	142.8699951171875	141.6699981689453	142.22000122070312	141.6985626220703	6652800
260	2021-08-03	142.44000244140625	143.89999389648438	142.36000061035156	143.82000732421875	143.29270935058594	6305100
261	2021-08-04	143.3800048828125	143.94000244140625	142.74000549316406	142.83999633789062	142.3162841796875	5100500
262	2021-08-05	144.22999572753906	145.5399932861328	143.99000549316406	145.49000549316406	144.95657348632812	9001800
263	2021-08-06	146.2100067138672	146.47000122070312	144.9499969482422	145.22999572753906	144.69752502441406	6420200
264	2021-08-09	145.91000366210938	146.47999572753906	145.39999389648438	145.5800018310547	145.04624938964844	5270600
265	2021-08-10	146.97000122070312	148.9499969482422	146.25	148.67999267578125	148.13487243652344	12754000
266	2021-08-11	149.50999450683594	151.5800018310547	149.16000366210938	150.00999450683594	149.45999145507812	13818600
267	2021-08-12	149.0	150.2100067138672	148.80999755859375	149.05999755859375	149.05999755859375	6089700
268	2021-08-13	149.3800048828125	150.36000061035156	149.16000366210938	149.52999877929688	149.52999877929688	5321900
269	2021-08-16	149.67999267578125	151.72999572753906	149.0399932861328	150.75	150.75	15930500
270	2021-08-17	150.39999389648438	152.5	149.10000610351562	150.6999969482422	150.6999969482422	16983400
271	2021-08-18	150.5500030517578	152.57000732421875	149.02000427246094	149.10000610351562	149.10000610351562	9403900
272	2021-08-19	148.3300018310547	150.66000366210938	148.0	150.11000061035156	150.11000061035156	7543500
273	2021-08-20	150.47999572753906	151.72000122070312	149.75	151.4499969482422	151.4499969482422	6465300
274	2021-08-23	151.52999877929688	151.7899932861328	150.41000366210938	150.4499969482422	150.4499969482422	5388700
275	2021-08-24	150.5	150.5	148.6999969482422	148.89999389648438	148.89999389648438	6276300
276	2021-08-25	148.41000366210938	149.27999877929688	148.02999877929688	148.9600067138672	148.9600067138672	7307100
277	2021-08-26	147.47000122070312	148.27000427246094	146.6699981689453	147.35000610351562	147.35000610351562	7822300
278	2021-08-27	147.50999450683594	147.69000244140625	146.17999267578125	146.52000427246094	146.52000427246094	7691300
279	2021-08-30	146.4199981689453	148.0	146.02000427246094	147.6999969482422	147.6999969482422	5480200
280	2021-08-31	147.99000549316406	148.44000244140625	147.24000549316406	148.10000610351562	148.10000610351562	8359500
281	2021-09-01	147.55999755859375	147.92999267578125	146.57000732421875	147.77999877929688	147.77999877929688	6352200
282	2021-09-02	148.1199951171875	148.7899932861328	147.69000244140625	148.55999755859375	148.55999755859375	6672700
283	2021-09-03	148.1999969482422	149.64999389648438	147.89999389648438	149.25	149.25	5737300
284	2021-09-07	148.97000122070312	149.1699981689453	147.05999755859375	147.27000427246094	147.27000427246094	8448400
285	2021-09-08	146.9499969482422	148.32000732421875	146.72999572753906	147.4600067138672	147.4600067138672	6502800
286	2021-09-09	147.4600067138672	147.61000061035156	145.83999633789062	146.4199981689453	146.4199981689453	7442900
287	2021-09-10	147.1999969482422	147.24000549316406	145.42999267578125	145.88999938964844	145.88999938964844	5255500
288	2021-09-13	146.52000427246094	147.14999389648438	144.63999938964844	145.05999755859375	145.05999755859375	6509800
289	2021-09-14	145.47999572753906	145.8800048828125	143.9199981689453	144.3000030517578	144.3000030517578	5511300
290	2021-09-15	144.07000732421875	144.75	143.7899932861328	144.5500030517578	144.5500030517578	4950000
291	2021-09-16	144.44000244140625	145.30999755859375	143.69000244140625	145.02999877929688	145.02999877929688	6142800
292	2021-09-17	144.13999938964844	146.16000366210938	144.02000427246094	144.72999572753906	144.72999572753906	24344200
293	2021-09-20	143.5	145.19000244140625	141.6199951171875	142.74000549316406	142.74000549316406	8351500
294	2021-09-21	142.6999969482422	144.5800018310547	142.6699981689453	143.02000427246094	143.02000427246094	5812500
295	2021-09-22	143.47000122070312	143.60000610351562	142.2899932861328	142.69000244140625	142.69000244140625	5014800
296	2021-09-23	143.22000122070312	143.6300048828125	142.4499969482422	142.77000427246094	142.77000427246094	5195100
297	2021-09-24	142.5	143.69000244140625	142.49000549316406	143.1699981689453	143.1699981689453	4453500
298	2021-09-27	142.8699951171875	143.5500030517578	141.83999633789062	142.25	142.25	7083600
299	2021-09-28	141.8800048828125	142.07000732421875	139.99000549316406	140.5	140.5	6860300
300	2021-09-29	140.64999389648438	141.8300018310547	140.32000732421875	140.44000244140625	140.44000244140625	7125200
301	2021-09-30	140.63999938964844	141.72999572753906	139.25	139.3800048828125	139.3800048828125	7485900
302	2021-10-01	139.25999450683594	139.6300048828125	135.9199981689453	137.0500030517578	137.0500030517578	10004800
303	2021-10-04	137.08999633789062	138.22999572753906	134.7100067138672	135.72999572753906	135.72999572753906	9990100
304	2021-10-05	135.9499969482422	137.7100067138672	135.89999389648438	136.6199951171875	136.6199951171875	6865800
305	2021-10-06	136.24000549316406	137.7899932861328	136.1300048828125	137.6199951171875	137.6199951171875	6458900
306	2021-10-07	138.77999877929688	140.6999969482422	138.75999450683594	139.24000549316406	139.24000549316406	7022700
307	2021-10-08	139.66000366210938	140.08999633789062	139.00999450683594	139.66000366210938	139.66000366210938	4615000
308	2021-10-11	139.52000427246094	140.77999877929688	139.44000244140625	139.52999877929688	139.52999877929688	4349400
309	2021-10-12	139.33999633789062	140.41000366210938	139.07000732421875	139.3800048828125	139.3800048828125	5263100
310	2021-10-13	139.5	140.00999450683594	138.1300048828125	138.3699951171875	138.3699951171875	5979300
311	2021-10-14	138.5	140.07000732421875	138.5	139.8699951171875	139.8699951171875	6594500
312	2021-10-15	140.6199951171875	141.10000610351562	139.9600067138672	140.5500030517578	140.5500030517578	6909600
313	2021-10-18	140.0	142.00999450683594	139.8300018310547	141.67999267578125	141.67999267578125	6629000
314	2021-10-19	144.6300048828125	145.61000061035156	143.66000366210938	144.69000244140625	144.69000244140625	11148100
315	2021-10-20	144.88999938964844	146.49000549316406	144.88999938964844	146.0	146.0	5817900
316	2021-10-21	146.5800018310547	146.9199981689453	145.80999755859375	146.80999755859375	146.80999755859375	4651500
317	2021-10-22	147.10000610351562	149.69000244140625	147.10000610351562	148.33999633789062	148.33999633789062	7065200
318	2021-10-25	148.77999877929688	150.52000427246094	148.00999450683594	150.05999755859375	150.05999755859375	6429300
319	2021-10-26	150.0	150.5500030517578	148.4600067138672	148.75	148.75	5806200
320	2021-10-27	148.9600067138672	149.02000427246094	147.38999938964844	147.52999877929688	147.52999877929688	4855200
321	2021-10-28	148.33999633789062	148.97999572753906	147.7100067138672	148.4499969482422	148.4499969482422	4199500
322	2021-10-29	147.91000366210938	150.10000610351562	147.55999755859375	149.4199981689453	149.4199981689453	7328600
323	2021-11-01	149.97999572753906	150.75	149.35000610351562	149.7899932861328	149.7899932861328	4183200
324	2021-11-02	149.97000122070312	150.17999267578125	149.27999877929688	149.72000122070312	149.72000122070312	4546300
325	2021-11-03	149.60000610351562	150.2899932861328	149.02999877929688	150.17999267578125	150.17999267578125	4736500
326	2021-11-04	150.17999267578125	151.85000610351562	149.8300018310547	151.27999877929688	151.27999877929688	5049700
327	2021-11-05	152.0	152.0	149.6199951171875	150.22999572753906	150.22999572753906	5026500
328	2021-11-08	150.22000122070312	150.50999450683594	148.72999572753906	149.27000427246094	149.27000427246094	5124400
329	2021-11-09	149.52000427246094	149.8699951171875	148.8699951171875	149.7899932861328	149.7899932861328	5000600
330	2021-11-10	148.72999572753906	149.6199951171875	147.97999572753906	148.44000244140625	148.44000244140625	5601200
331	2021-11-11	148.77000427246094	148.99000549316406	148.19000244140625	148.5	148.5	4534400
332	2021-11-12	149.0	149.24000549316406	147.5399932861328	147.75999450683594	147.75999450683594	6100800
333	2021-11-15	148.14999389648438	148.4499969482422	146.39999389648438	146.91000366210938	146.91000366210938	9632000
334	2021-11-16	145.10000610351562	146.67999267578125	142.3000030517578	143.1699981689453	143.1699981689453	24662200
335	2021-11-17	143.16000366210938	144.72000122070312	141.82000732421875	141.94000244140625	141.94000244140625	11038700
336	2021-11-18	142.13999938964844	143.2899932861328	140.86000061035156	143.16000366210938	143.16000366210938	8131400
337	2021-11-19	143.6199951171875	144.0	141.94000244140625	142.38999938964844	142.38999938964844	9373100
338	2021-11-22	142.66000366210938	145.36000061035156	142.0	144.77999877929688	144.77999877929688	9708800
339	2021-11-23	144.25	145.97999572753906	143.25	145.80999755859375	145.80999755859375	9969300
340	2021-11-24	145.72999572753906	147.05999755859375	145.63999938964844	146.5399932861328	146.5399932861328	6029800
341	2021-11-26	146.44000244140625	147.8800048828125	144.4199981689453	144.89999389648438	144.89999389648438	7013200
342	2021-11-29	145.0	145.25	142.22999572753906	142.6300048828125	142.6300048828125	11013200
343	2021-11-30	141.47999572753906	142.5	140.00999450683594	140.6300048828125	140.6300048828125	21606300
344	2021-12-01	140.50999450683594	140.72000122070312	137.0399932861328	137.13999938964844	137.13999938964844	12207100
345	2021-12-02	137.6300048828125	138.44000244140625	135.24000549316406	135.47000122070312	135.47000122070312	13268600
346	2021-12-03	135.86000061035156	137.8800048828125	135.2899932861328	137.50999450683594	137.50999450683594	14710500