Volt/voltron/data/WYNN.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	72.88999938964844	73.41000366210938	71.5999984741211	73.41000366210938	73.41000366210938	3446900
3	2020-07-27	72.62999725341797	73.55000305175781	70.0199966430664	70.69000244140625	70.69000244140625	4832800
4	2020-07-28	70.62000274658203	74.97000122070312	70.47000122070312	73.37000274658203	73.37000274658203	4769800
5	2020-07-29	74.27999877929688	75.4000015258789	73.19000244140625	75.29000091552734	75.29000091552734	3131500
6	2020-07-30	76.9800033569336	77.1500015258789	74.69999694824219	76.41999816894531	76.41999816894531	4378500
7	2020-07-31	75.98999786376953	76.23999786376953	71.5	72.43000030517578	72.43000030517578	5520500
8	2020-08-03	71.7699966430664	73.68000030517578	70.31999969482422	73.05000305175781	73.05000305175781	4446900
9	2020-08-04	72.63999938964844	74.37000274658203	71.81999969482422	72.75	72.75	3956100
10	2020-08-05	73.08000183105469	75.23999786376953	70.51000213623047	71.27999877929688	71.27999877929688	7054700
11	2020-08-06	70.91000366210938	77.08999633789062	70.7699966430664	76.56999969482422	76.56999969482422	7673800
12	2020-08-07	75.05000305175781	75.95999908447266	73.11000061035156	74.0999984741211	74.0999984741211	4874800
13	2020-08-10	78.16999816894531	81.75	77.36000061035156	81.4800033569336	81.4800033569336	9703800
14	2020-08-11	85.8499984741211	89.41999816894531	84.8499984741211	88.29000091552734	88.29000091552734	11414400
15	2020-08-12	89.48999786376953	89.5	83.37000274658203	85.80000305175781	85.80000305175781	6416400
16	2020-08-13	84.29000091552734	86.7300033569336	84.23999786376953	86.66999816894531	86.66999816894531	3263400
17	2020-08-14	85.2300033569336	86.08999633789062	84.1500015258789	84.9800033569336	84.9800033569336	2697100
18	2020-08-17	85.37000274658203	85.69000244140625	83.19999694824219	83.5	83.5	2219900
19	2020-08-18	83.9000015258789	83.9000015258789	81.51000213623047	81.62999725341797	81.62999725341797	2462300
20	2020-08-19	82.62000274658203	83.79000091552734	80.95999908447266	81.26000213623047	81.26000213623047	2549200
21	2020-08-20	80.0	81.08999633789062	79.0199966430664	80.27999877929688	80.27999877929688	2947000
22	2020-08-21	81.45999908447266	85.58000183105469	81.0999984741211	82.79000091552734	82.79000091552734	4360800
23	2020-08-24	83.66000366210938	86.8499984741211	81.3499984741211	86.79000091552734	86.79000091552734	4485700
24	2020-08-25	87.58999633789062	88.22000122070312	84.70999908447266	86.20999908447266	86.20999908447266	2644200
25	2020-08-26	85.88999938964844	86.02999877929688	84.30000305175781	84.80000305175781	84.80000305175781	2393000
26	2020-08-27	84.87999725341797	88.3499984741211	84.68000030517578	86.5199966430664	86.5199966430664	4183100
27	2020-08-28	87.80000305175781	93.20999908447266	86.70999908447266	91.55000305175781	91.55000305175781	5852900
28	2020-08-31	90.62999725341797	90.80000305175781	87.44999694824219	87.44999694824219	87.44999694824219	3368800
29	2020-09-01	87.08000183105469	88.6500015258789	85.41000366210938	86.27999877929688	86.27999877929688	2674300
30	2020-09-02	86.2699966430664	89.69000244140625	86.05999755859375	89.33000183105469	89.33000183105469	2435100
31	2020-09-03	89.18000030517578	91.9000015258789	85.80000305175781	87.36000061035156	87.36000061035156	3209000
32	2020-09-04	88.30999755859375	89.98999786376953	84.58000183105469	87.72000122070312	87.72000122070312	3249900
33	2020-09-08	85.05000305175781	85.41000366210938	82.48999786376953	82.68000030517578	82.68000030517578	4039200
34	2020-09-09	83.66000366210938	83.66000366210938	80.5999984741211	82.94999694824219	82.94999694824219	3174300
35	2020-09-10	84.12999725341797	86.41000366210938	83.12000274658203	83.33000183105469	83.33000183105469	3201800
36	2020-09-11	84.62000274658203	84.9000015258789	80.87999725341797	82.11000061035156	82.11000061035156	2198400
37	2020-09-14	83.02999877929688	83.83999633789062	81.86000061035156	83.80000305175781	83.80000305175781	2261900
38	2020-09-15	83.91000366210938	83.95999908447266	80.7699966430664	82.27999877929688	82.27999877929688	3525600
39	2020-09-16	81.19000244140625	81.29000091552734	77.31999969482422	79.66000366210938	79.66000366210938	6588400
40	2020-09-17	78.02999877929688	80.56999969482422	77.98999786376953	79.30000305175781	79.30000305175781	2792100
41	2020-09-18	78.91000366210938	79.66999816894531	76.2699966430664	77.69999694824219	77.69999694824219	3709900
42	2020-09-21	73.73999786376953	74.61000061035156	70.83999633789062	72.30000305175781	72.30000305175781	7009900
43	2020-09-22	72.69000244140625	75.16999816894531	72.01000213623047	73.41999816894531	73.41999816894531	3310300
44	2020-09-23	73.94000244140625	75.7300033569336	70.51000213623047	70.69000244140625	70.69000244140625	4401700
45	2020-09-24	70.5	72.3499984741211	68.79000091552734	71.06999969482422	71.06999969482422	3915400
46	2020-09-25	71.16000366210938	72.55999755859375	70.62999725341797	72.36000061035156	72.36000061035156	2684500
47	2020-09-28	73.11000061035156	74.56999969482422	72.43000030517578	73.62000274658203	73.62000274658203	3203500
48	2020-09-29	72.9800033569336	73.08999633789062	70.55000305175781	70.9800033569336	70.9800033569336	4250900
49	2020-09-30	71.94000244140625	73.94000244140625	71.18000030517578	71.80999755859375	71.80999755859375	4450800
50	2020-10-01	72.13999938964844	72.72000122070312	71.11000061035156	72.06999969482422	72.06999969482422	4258900
51	2020-10-02	70.0	73.44000244140625	69.5999984741211	73.19999694824219	73.19999694824219	3115800
52	2020-10-05	73.05999755859375	74.06999969482422	72.02999877929688	73.8499984741211	73.8499984741211	3414400
53	2020-10-06	74.56999969482422	77.73999786376953	74.0199966430664	74.31999969482422	74.31999969482422	5082600
54	2020-10-07	75.91999816894531	75.94999694824219	74.2300033569336	75.05999755859375	75.05999755859375	2847200
55	2020-10-08	75.27999877929688	76.08999633789062	73.91000366210938	74.31999969482422	74.31999969482422	2743700
56	2020-10-09	74.62999725341797	75.52999877929688	72.44999694824219	72.66999816894531	72.66999816894531	3095200
57	2020-10-12	72.8499984741211	74.19999694824219	72.3499984741211	74.11000061035156	74.11000061035156	2072300
58	2020-10-13	73.18000030517578	73.18000030517578	69.48999786376953	71.73999786376953	71.73999786376953	5278400
59	2020-10-14	71.48999786376953	72.55000305175781	70.76000213623047	71.69999694824219	71.69999694824219	3263900
60	2020-10-15	71.44999694824219	72.75	70.66000366210938	72.69999694824219	72.69999694824219	2571600
61	2020-10-16	72.52999877929688	73.37000274658203	70.91999816894531	71.12000274658203	71.12000274658203	3007600
62	2020-10-19	71.4000015258789	72.23999786376953	69.5	69.66999816894531	69.66999816894531	3848200
63	2020-10-20	70.16000366210938	73.08000183105469	70.01000213623047	72.44000244140625	72.44000244140625	3506700
64	2020-10-21	72.01000213623047	73.4000015258789	71.31999969482422	72.8499984741211	72.8499984741211	2532200
65	2020-10-22	75.2300033569336	76.6500015258789	74.1500015258789	76.43000030517578	76.43000030517578	4012000
66	2020-10-23	76.6500015258789	76.83999633789062	74.79000091552734	76.55999755859375	76.55999755859375	2143300
67	2020-10-26	74.58999633789062	74.66000366210938	71.7699966430664	73.5199966430664	73.5199966430664	2959400
68	2020-10-27	73.61000061035156	73.87000274658203	71.16999816894531	71.83000183105469	71.83000183105469	2438200
69	2020-10-28	70.70999908447266	70.83999633789062	67.69999694824219	69.01000213623047	69.01000213623047	4421100
70	2020-10-29	69.27999877929688	73.12000274658203	69.05000305175781	72.19000244140625	72.19000244140625	3936700
71	2020-10-30	71.3499984741211	73.30999755859375	70.25	72.43000030517578	72.43000030517578	3303900
72	2020-11-02	74.41999816894531	76.06999969482422	73.4000015258789	75.8499984741211	75.8499984741211	3955100
73	2020-11-03	76.62999725341797	77.16000366210938	74.11000061035156	74.56999969482422	74.56999969482422	3082800
74	2020-11-04	75.08000183105469	77.77999877929688	73.69999694824219	76.12000274658203	76.12000274658203	4412300
75	2020-11-05	77.37999725341797	80.48999786376953	76.8499984741211	80.12999725341797	80.12999725341797	5303100
76	2020-11-06	77.88999938964844	80.9000015258789	77.51000213623047	80.06999969482422	80.06999969482422	3461900
77	2020-11-09	95.16999816894531	105.93000030517578	95.0	102.23999786376953	102.23999786376953	18916800
78	2020-11-10	100.0	102.19000244140625	95.4000015258789	96.66000366210938	96.66000366210938	5302700
79	2020-11-11	97.19999694824219	97.19999694824219	91.0	91.70999908447266	91.70999908447266	5046800
80	2020-11-12	89.69000244140625	89.88999938964844	85.95999908447266	86.66999816894531	86.66999816894531	7160600
81	2020-11-13	87.69999694824219	92.66000366210938	86.45999908447266	92.19000244140625	92.19000244140625	4172000
82	2020-11-16	97.66999816894531	98.36000061035156	93.44000244140625	94.73999786376953	94.73999786376953	4496000
83	2020-11-17	93.30999755859375	96.31999969482422	91.4000015258789	94.2300033569336	94.2300033569336	2500500
84	2020-11-18	94.55000305175781	98.86000061035156	93.69999694824219	95.63999938964844	95.63999938964844	3339200
85	2020-11-19	96.93000030517578	99.47000122070312	96.2699966430664	98.75	98.75	2764400
86	2020-11-20	97.81999969482422	98.80000305175781	95.29000091552734	95.29000091552734	95.29000091552734	3589000
87	2020-11-23	95.5	96.79000091552734	94.12000274658203	95.4800033569336	95.4800033569336	3332600
88	2020-11-24	97.58999633789062	102.91000366210938	97.41000366210938	102.76000213623047	102.76000213623047	4229700
89	2020-11-25	101.6500015258789	101.72000122070312	99.05999755859375	100.4000015258789	100.4000015258789	2225700
90	2020-11-27	101.33000183105469	103.38999938964844	100.66999816894531	101.22000122070312	101.22000122070312	1419600
91	2020-11-30	100.98999786376953	101.66000366210938	97.2300033569336	100.5	100.5	3071400
92	2020-12-01	102.0199966430664	104.69000244140625	100.88999938964844	102.36000061035156	102.36000061035156	2816000
93	2020-12-02	101.75	106.45999908447266	100.73999786376953	105.12999725341797	105.12999725341797	2956500
94	2020-12-03	107.11000061035156	110.38999938964844	105.9000015258789	108.48999786376953	108.48999786376953	3167800
95	2020-12-04	109.5	113.5199966430664	108.19999694824219	113.5	113.5	2997700
96	2020-12-07	112.76000213623047	112.94000244140625	109.5199966430664	111.31999969482422	111.31999969482422	3736500
97	2020-12-08	110.62999725341797	113.16999816894531	110.33000183105469	111.30999755859375	111.30999755859375	2846100
98	2020-12-09	112.87999725341797	113.54000091552734	109.33999633789062	111.16000366210938	111.16000366210938	2159200
99	2020-12-10	109.08999633789062	113.08999633789062	109.08999633789062	112.87999725341797	112.87999725341797	1840700
100	2020-12-11	112.66999816894531	113.37999725341797	109.5999984741211	110.9800033569336	110.9800033569336	2162900
101	2020-12-14	112.41000366210938	112.73999786376953	107.19999694824219	107.54000091552734	107.54000091552734	2856100
102	2020-12-15	109.22000122070312	114.75	108.5199966430664	114.0999984741211	114.0999984741211	3196300
103	2020-12-16	113.5	116.29000091552734	112.55000305175781	115.2300033569336	115.2300033569336	2319500
104	2020-12-17	116.80000305175781	117.19000244140625	114.13999938964844	114.80999755859375	114.80999755859375	2046300
105	2020-12-18	114.55000305175781	116.52999877929688	113.01000213623047	115.93000030517578	115.93000030517578	3196300
106	2020-12-21	110.70999908447266	113.77999877929688	108.7300033569336	112.54000091552734	112.54000091552734	3809700
107	2020-12-22	112.2699966430664	113.27999877929688	110.70999908447266	112.61000061035156	112.61000061035156	1637000
108	2020-12-23	113.93000030517578	116.93000030517578	113.62000274658203	115.30000305175781	115.30000305175781	1998000
109	2020-12-24	114.41000366210938	115.44999694824219	113.61000061035156	114.38999938964844	114.38999938964844	850900
110	2020-12-28	114.95999908447266	117.4000015258789	114.12000274658203	115.47000122070312	115.47000122070312	1912000
111	2020-12-29	116.27999877929688	116.58999633789062	113.83999633789062	114.30999755859375	114.30999755859375	1262500
112	2020-12-30	114.18000030517578	115.94999694824219	112.54000091552734	113.4000015258789	113.4000015258789	2087100
113	2020-12-31	112.7699966430664	113.91999816894531	110.05999755859375	112.83000183105469	112.83000183105469	2103400
114	2021-01-04	113.1500015258789	113.51000213623047	106.18000030517578	106.9000015258789	106.9000015258789	3596800
115	2021-01-05	106.27999877929688	111.5199966430664	106.01000213623047	110.19000244140625	110.19000244140625	1814600
116	2021-01-06	110.6500015258789	113.37999725341797	109.05000305175781	110.8499984741211	110.8499984741211	2433700
117	2021-01-07	112.41999816894531	112.70999908447266	108.51000213623047	109.75	109.75	3846700
118	2021-01-08	109.9000015258789	110.69999694824219	108.08000183105469	109.02999877929688	109.02999877929688	2812400
119	2021-01-11	106.62000274658203	108.41999816894531	104.06999969482422	108.02999877929688	108.02999877929688	2525200
120	2021-01-12	108.48999786376953	110.87000274658203	106.80000305175781	110.0	110.0	2104800
121	2021-01-13	109.55000305175781	109.68000030517578	106.80000305175781	107.9000015258789	107.9000015258789	2775300
122	2021-01-14	108.5999984741211	111.3499984741211	108.19999694824219	109.0	109.0	2643700
123	2021-01-15	108.43000030517578	108.43000030517578	105.7699966430664	106.2300033569336	106.2300033569336	2836300
124	2021-01-19	107.54000091552734	108.27999877929688	105.75	107.16999816894531	107.16999816894531	3576900
125	2021-01-20	108.2699966430664	112.86000061035156	107.2699966430664	110.06999969482422	110.06999969482422	4020500
126	2021-01-21	110.33999633789062	111.94999694824219	108.69999694824219	109.16000366210938	109.16000366210938	2101900
127	2021-01-22	106.7300033569336	108.08000183105469	104.5	107.44999694824219	107.44999694824219	5038400
128	2021-01-25	106.58999633789062	109.5	104.66000366210938	108.05999755859375	108.05999755859375	3289100
129	2021-01-26	109.25	109.94999694824219	105.58000183105469	105.91000366210938	105.91000366210938	2056800
130	2021-01-27	104.0	105.7699966430664	100.19000244140625	100.80000305175781	100.80000305175781	3433800
131	2021-01-28	102.0999984741211	104.80000305175781	99.0	102.05000305175781	102.05000305175781	2980100
132	2021-01-29	102.0	102.77999877929688	99.36000061035156	99.52999877929688	99.52999877929688	2251900
133	2021-02-01	100.91999816894531	102.58000183105469	100.13999938964844	101.76000213623047	101.76000213623047	1770800
134	2021-02-02	103.75	107.05000305175781	103.12999725341797	106.0999984741211	106.0999984741211	2442500
135	2021-02-03	106.69999694824219	109.4800033569336	106.0199966430664	108.41999816894531	108.41999816894531	2161100
136	2021-02-04	109.27999877929688	110.19000244140625	106.52999877929688	108.69000244140625	108.69000244140625	2378400
137	2021-02-05	112.08000183105469	119.5	111.91000366210938	116.98999786376953	116.98999786376953	5400800
138	2021-02-08	114.8499984741211	117.94999694824219	113.55000305175781	117.41000366210938	117.41000366210938	2797300
139	2021-02-09	115.80000305175781	117.0199966430664	113.05999755859375	113.37999725341797	113.37999725341797	5642500
140	2021-02-10	114.5	119.80999755859375	114.06999969482422	116.44000244140625	116.44000244140625	6098600
141	2021-02-11	116.44000244140625	116.88999938964844	113.0	114.58000183105469	114.58000183105469	2806500
142	2021-02-12	114.68000030517578	118.19999694824219	113.5	117.8499984741211	117.8499984741211	2124600
143	2021-02-16	119.79000091552734	123.51000213623047	118.80000305175781	121.41999816894531	121.41999816894531	3785200
144	2021-02-17	121.11000061035156	124.0	119.3499984741211	122.16999816894531	122.16999816894531	2296000
145	2021-02-18	120.48999786376953	122.01000213623047	117.51000213623047	119.87000274658203	119.87000274658203	2042200
146	2021-02-19	120.55000305175781	124.37000274658203	120.5	123.66000366210938	123.66000366210938	2371700
147	2021-02-22	124.7699966430664	131.97000122070312	124.54000091552734	126.75	126.75	4363100
148	2021-02-23	130.05999755859375	138.25999450683594	125.68000030517578	136.47999572753906	136.47999572753906	7016000
149	2021-02-24	136.5800018310547	137.38999938964844	132.0800018310547	134.2100067138672	134.2100067138672	3286800
150	2021-02-25	134.0	135.74000549316406	127.19999694824219	128.66000366210938	128.66000366210938	2753400
151	2021-02-26	129.25999450683594	132.94000244140625	128.1699981689453	131.72999572753906	131.72999572753906	2251500
152	2021-03-01	135.41000366210938	135.85000610351562	131.1999969482422	131.7899932861328	131.7899932861328	1934600
153	2021-03-02	133.2899932861328	135.19000244140625	131.85000610351562	133.0	133.0	1428800
154	2021-03-03	136.27000427246094	139.47999572753906	133.75	135.6199951171875	135.6199951171875	3572700
155	2021-03-04	136.08999633789062	136.36000061035156	126.83000183105469	132.88999938964844	132.88999938964844	3407500
156	2021-03-05	133.69000244140625	133.89999389648438	126.18000030517578	133.32000732421875	133.32000732421875	3350700
157	2021-03-08	134.57000732421875	137.1999969482422	133.50999450683594	133.74000549316406	133.74000549316406	1987000
158	2021-03-09	136.88999938964844	136.88999938964844	133.02999877929688	134.0	134.0	1438200
159	2021-03-10	134.17999267578125	136.67999267578125	133.52999877929688	134.83999633789062	134.83999633789062	1554900
160	2021-03-11	135.9499969482422	142.61000061035156	134.8000030517578	137.9199981689453	137.9199981689453	3151900
161	2021-03-12	137.5	139.41000366210938	136.0	137.0500030517578	137.0500030517578	2020000
162	2021-03-15	139.82000732421875	143.8800048828125	139.10000610351562	139.8000030517578	139.8000030517578	3377800
163	2021-03-16	140.6699981689453	140.6699981689453	135.1699981689453	137.57000732421875	137.57000732421875	2129800
164	2021-03-17	135.35000610351562	140.0500030517578	135.11000061035156	140.0	140.0	1407000
165	2021-03-18	139.99000549316406	140.0	134.8000030517578	135.64999389648438	135.64999389648438	2015000
166	2021-03-19	135.41000366210938	136.0	131.24000549316406	135.47999572753906	135.47999572753906	2797300
167	2021-03-22	135.11000061035156	135.3300018310547	131.32000732421875	132.8699951171875	132.8699951171875	1703300
168	2021-03-23	129.60000610351562	131.22000122070312	124.37000274658203	125.1500015258789	125.1500015258789	3297400
169	2021-03-24	125.9800033569336	130.3699951171875	125.0	125.18000030517578	125.18000030517578	2154900
170	2021-03-25	121.79000091552734	129.0399932861328	120.80999755859375	128.10000610351562	128.10000610351562	2121000
171	2021-03-26	129.75	130.25	123.43000030517578	127.43000030517578	127.43000030517578	1691000
172	2021-03-29	126.2300033569336	127.72000122070312	122.75	123.5	123.5	1772600
173	2021-03-30	123.75	126.87000274658203	123.05000305175781	125.44999694824219	125.44999694824219	1517900
174	2021-03-31	125.05999755859375	126.27999877929688	123.75	125.37000274658203	125.37000274658203	1582500
175	2021-04-01	126.88999938964844	130.3699951171875	126.27999877929688	128.10000610351562	128.10000610351562	2213800
176	2021-04-05	131.89999389648438	134.22999572753906	130.58999633789062	131.07000732421875	131.07000732421875	2729300
177	2021-04-06	133.11000061035156	137.42999267578125	132.52999877929688	136.3699951171875	136.3699951171875	3851500
178	2021-04-07	135.77000427246094	136.58999633789062	131.10000610351562	132.67999267578125	132.67999267578125	2708800
179	2021-04-08	132.9499969482422	133.57000732421875	131.1699981689453	133.49000549316406	133.49000549316406	2925600
180	2021-04-09	132.0500030517578	132.6699981689453	129.88999938964844	131.38999938964844	131.38999938964844	1698700
181	2021-04-12	131.0	131.42999267578125	128.8800048828125	129.94000244140625	129.94000244140625	1480700
182	2021-04-13	128.50999450683594	130.2899932861328	125.36000061035156	129.82000732421875	129.82000732421875	1941600
183	2021-04-14	130.13999938964844	131.85000610351562	128.64999389648438	129.0500030517578	129.0500030517578	2409700
184	2021-04-15	129.72000122070312	130.1699981689453	127.12000274658203	127.91999816894531	127.91999816894531	1394100
185	2021-04-16	127.63999938964844	129.02000427246094	126.25	127.27999877929688	127.27999877929688	1296100
186	2021-04-19	126.56999969482422	127.66999816894531	125.5	126.27999877929688	126.27999877929688	1377300
187	2021-04-20	125.11000061035156	125.72000122070312	119.73999786376953	121.63999938964844	121.63999938964844	2812600
188	2021-04-21	121.5	126.05000305175781	120.3499984741211	125.98999786376953	125.98999786376953	1926200
189	2021-04-22	124.61000061035156	126.70999908447266	122.70999908447266	124.37999725341797	124.37999725341797	2300100
190	2021-04-23	125.54000091552734	126.22000122070312	123.66000366210938	124.1500015258789	124.1500015258789	2618400
191	2021-04-26	124.7300033569336	127.22000122070312	124.5999984741211	125.0	125.0	2087100
192	2021-04-27	125.12999725341797	128.02999877929688	124.19999694824219	127.75	127.75	1567600
193	2021-04-28	128.0399932861328	130.74000549316406	126.30000305175781	130.27000427246094	130.27000427246094	2103400
194	2021-04-29	131.7100067138672	132.10000610351562	125.12999725341797	129.02999877929688	129.02999877929688	2617700
195	2021-04-30	127.69999694824219	129.3000030517578	126.94000244140625	128.39999389648438	128.39999389648438	1275100
196	2021-05-03	128.6999969482422	130.64999389648438	128.02999877929688	128.86000061035156	128.86000061035156	1494100
197	2021-05-04	128.1199951171875	128.2899932861328	121.80000305175781	124.3499984741211	124.3499984741211	4818700
198	2021-05-05	126.75	129.33999633789062	125.83999633789062	127.80999755859375	127.80999755859375	2342500
199	2021-05-06	126.5999984741211	127.2300033569336	121.18000030517578	122.77999877929688	122.77999877929688	2885200
200	2021-05-07	123.4000015258789	126.62000274658203	122.27999877929688	126.29000091552734	126.29000091552734	1654900
201	2021-05-10	127.0	128.0500030517578	125.37000274658203	125.7300033569336	125.7300033569336	2571600
202	2021-05-11	124.69999694824219	129.7899932861328	123.79000091552734	125.0	125.0	3799300
203	2021-05-12	123.62999725341797	125.31999969482422	120.25	120.91000366210938	120.91000366210938	2869400
204	2021-05-13	122.27999877929688	125.27999877929688	120.01000213623047	122.41999816894531	122.41999816894531	2602100
205	2021-05-14	123.94000244140625	127.22000122070312	122.76000213623047	126.66999816894531	126.66999816894531	2017400
206	2021-05-17	125.43000030517578	125.69999694824219	121.36000061035156	124.7300033569336	124.7300033569336	2710200
207	2021-05-18	125.54000091552734	128.5	125.43000030517578	126.13999938964844	126.13999938964844	2015100
208	2021-05-19	123.80000305175781	126.38999938964844	122.91999816894531	126.30000305175781	126.30000305175781	2181900
209	2021-05-20	126.27999877929688	127.4000015258789	124.55000305175781	126.62999725341797	126.62999725341797	1908500
210	2021-05-21	127.73999786376953	129.00999450683594	126.52999877929688	127.36000061035156	127.36000061035156	1889100
211	2021-05-24	127.6500015258789	130.36000061035156	126.0	129.4600067138672	129.4600067138672	1706400
212	2021-05-25	130.5399932861328	132.24000549316406	128.1199951171875	129.02999877929688	129.02999877929688	1730800
213	2021-05-26	130.00999450683594	132.8000030517578	129.1999969482422	132.4499969482422	132.4499969482422	2571900
214	2021-05-27	132.97000122070312	133.1300048828125	131.1199951171875	132.6699981689453	132.6699981689453	1544000
215	2021-05-28	133.24000549316406	133.3300018310547	131.14999389648438	131.8699951171875	131.8699951171875	1239300
216	2021-06-01	134.19000244140625	136.2100067138672	133.25999450683594	135.61000061035156	135.61000061035156	2234400
217	2021-06-02	136.00999450683594	136.8300018310547	133.5500030517578	134.64999389648438	134.64999389648438	1582600
218	2021-06-03	133.02999877929688	133.11000061035156	129.05999755859375	129.0800018310547	129.0800018310547	2944700
219	2021-06-04	130.1300048828125	130.16000366210938	127.68000030517578	128.16000366210938	128.16000366210938	2149400
220	2021-06-07	127.43000030517578	129.16000366210938	125.19999694824219	129.10000610351562	129.10000610351562	3075200
221	2021-06-08	129.75	129.75	126.87000274658203	128.0500030517578	128.0500030517578	1569300
222	2021-06-09	128.24000549316406	128.2899932861328	126.5999984741211	126.66999816894531	126.66999816894531	1828200
223	2021-06-10	126.77999877929688	127.3499984741211	125.04000091552734	126.16999816894531	126.16999816894531	1656200
224	2021-06-11	126.23999786376953	127.2699966430664	124.7699966430664	127.16999816894531	127.16999816894531	1207200
225	2021-06-14	127.19999694824219	127.5199966430664	123.9000015258789	124.94999694824219	124.94999694824219	3051900
226	2021-06-15	124.94999694824219	126.20999908447266	124.56999969482422	125.4000015258789	125.4000015258789	1658200
227	2021-06-16	125.12000274658203	126.18000030517578	123.72000122070312	125.44999694824219	125.44999694824219	1622800
228	2021-06-17	125.76000213623047	129.32000732421875	124.51000213623047	125.30000305175781	125.30000305175781	2313900
229	2021-06-18	124.0	125.04000091552734	122.76000213623047	124.44000244140625	124.44000244140625	2526800
230	2021-06-21	125.19000244140625	127.7699966430664	123.52999877929688	127.61000061035156	127.61000061035156	1735800
231	2021-06-22	126.2699966430664	127.54000091552734	124.30999755859375	126.76000213623047	126.76000213623047	2067600
232	2021-06-23	127.38999938964844	128.47999572753906	124.9800033569336	125.94999694824219	125.94999694824219	1864300
233	2021-06-24	126.87999725341797	127.6500015258789	124.12999725341797	124.1500015258789	124.1500015258789	2721300
234	2021-06-25	124.33999633789062	125.0999984741211	123.2300033569336	124.05999755859375	124.05999755859375	3498300
235	2021-06-28	123.80999755859375	123.80999755859375	119.80000305175781	120.76000213623047	120.76000213623047	3935700
236	2021-06-29	120.94999694824219	122.80999755859375	120.83000183105469	121.63999938964844	121.63999938964844	2710200
237	2021-06-30	123.13999938964844	125.16999816894531	121.95999908447266	122.30000305175781	122.30000305175781	3847000
238	2021-07-01	123.5	124.5199966430664	122.19000244140625	122.4000015258789	122.4000015258789	2017500
239	2021-07-02	123.18000030517578	123.18000030517578	121.04000091552734	121.5	121.5	2050900
240	2021-07-06	122.0	122.0	116.80999755859375	116.9000015258789	116.9000015258789	3790000
241	2021-07-07	117.87999725341797	117.87999725341797	112.33999633789062	112.91000366210938	112.91000366210938	4946200
242	2021-07-08	110.6500015258789	112.91000366210938	109.91999816894531	111.66000366210938	111.66000366210938	3661000
243	2021-07-09	113.19999694824219	114.94000244140625	112.33999633789062	113.87000274658203	113.87000274658203	3131900
244	2021-07-12	113.27999877929688	114.0999984741211	111.70999908447266	114.01000213623047	114.01000213623047	1766800
245	2021-07-13	112.93000030517578	113.30000305175781	111.37999725341797	111.55000305175781	111.55000305175781	2011700
246	2021-07-14	112.19999694824219	113.31999969482422	109.80000305175781	110.70999908447266	110.70999908447266	1990500
247	2021-07-15	109.80000305175781	110.66000366210938	106.75	108.2300033569336	108.2300033569336	2786600
248	2021-07-16	109.0999984741211	109.47000122070312	104.16999816894531	104.69999694824219	104.69999694824219	2608600
249	2021-07-19	100.52999877929688	105.0	100.25	104.73999786376953	104.73999786376953	4278800
250	2021-07-20	104.69999694824219	107.66000366210938	103.38999938964844	106.56999969482422	106.56999969482422	3330100
251	2021-07-21	107.87999725341797	109.9800033569336	107.2699966430664	109.58999633789062	109.58999633789062	2415500
252	2021-07-22	108.06999969482422	109.0999984741211	106.05999755859375	107.4000015258789	107.4000015258789	1913300
253	2021-07-23	107.48999786376953	107.75	103.4000015258789	103.56999969482422	103.56999969482422	3621600
254	2021-07-26	102.63999938964844	104.47000122070312	100.76000213623047	104.31999969482422	104.31999969482422	4127700
255	2021-07-27	101.01000213623047	102.8499984741211	98.4000015258789	100.33999633789062	100.33999633789062	5198400
256	2021-07-28	101.2699966430664	103.0	99.80999755859375	102.16000366210938	102.16000366210938	2749200
257	2021-07-29	102.56999969482422	103.0	99.62999725341797	99.76000213623047	99.76000213623047	3279400
258	2021-07-30	98.87000274658203	101.06999969482422	97.91000366210938	98.33000183105469	98.33000183105469	2763500
259	2021-08-02	100.0	101.9000015258789	98.16000366210938	98.37000274658203	98.37000274658203	2761600
260	2021-08-03	97.88999938964844	98.30000305175781	93.4000015258789	95.08000183105469	95.08000183105469	4945200
261	2021-08-04	94.08000183105469	95.58000183105469	90.26000213623047	91.08999633789062	91.08999633789062	7400100
262	2021-08-05	92.54000091552734	98.87000274658203	92.01000213623047	98.68000030517578	98.68000030517578	6750200
263	2021-08-06	99.33999633789062	100.80000305175781	97.7300033569336	98.9000015258789	98.9000015258789	3218800
264	2021-08-09	96.69999694824219	97.13999938964844	93.58999633789062	96.13999938964844	96.13999938964844	4877900
265	2021-08-10	96.30000305175781	97.93000030517578	96.29000091552734	97.44000244140625	97.44000244140625	2079700
266	2021-08-11	97.12999725341797	98.06999969482422	96.08000183105469	97.83999633789062	97.83999633789062	1898900
267	2021-08-12	97.76000213623047	97.9000015258789	95.91000366210938	97.19999694824219	97.19999694824219	1881400
268	2021-08-13	97.0	97.0	95.18000030517578	95.5199966430664	95.5199966430664	1595000
269	2021-08-16	94.38999938964844	94.5	92.51000213623047	93.70999908447266	93.70999908447266	2209300
270	2021-08-17	92.45999908447266	92.5199966430664	90.29000091552734	91.95999908447266	91.95999908447266	3190300
271	2021-08-18	92.27999877929688	93.80000305175781	91.19999694824219	92.3499984741211	92.3499984741211	2942700
272	2021-08-19	90.08999633789062	90.97000122070312	87.5199966430664	88.68000030517578	88.68000030517578	4804000
273	2021-08-20	88.70999908447266	89.19999694824219	87.80999755859375	88.30000305175781	88.30000305175781	3079900
274	2021-08-23	90.41000366210938	92.9800033569336	89.81999969482422	92.93000030517578	92.93000030517578	4058100
275	2021-08-24	96.19000244140625	100.33000183105469	95.73999786376953	99.44000244140625	99.44000244140625	7375600
276	2021-08-25	99.48999786376953	101.83000183105469	98.37999725341797	100.83999633789062	100.83999633789062	3406400
277	2021-08-26	100.05999755859375	102.97000122070312	99.01000213623047	99.58000183105469	99.58000183105469	3090400
278	2021-08-27	99.69000244140625	101.80999755859375	99.63999938964844	101.05000305175781	101.05000305175781	2275400
279	2021-08-30	101.7699966430664	101.97000122070312	99.66999816894531	99.88999938964844	99.88999938964844	2445800
280	2021-08-31	100.0	102.62999725341797	100.0	101.69000244140625	101.69000244140625	2627000
281	2021-09-01	103.05000305175781	103.25	100.5999984741211	100.9800033569336	100.9800033569336	2450900
282	2021-09-02	101.16000366210938	102.8499984741211	100.2300033569336	102.0	102.0	2367900
283	2021-09-03	101.93000030517578	102.68000030517578	99.29000091552734	100.30000305175781	100.30000305175781	2377900
284	2021-09-07	100.5999984741211	106.55999755859375	99.9000015258789	105.93000030517578	105.93000030517578	5060700
285	2021-09-08	106.26000213623047	107.44000244140625	102.44000244140625	104.62000274658203	104.62000274658203	3358700
286	2021-09-09	104.33000183105469	105.9000015258789	103.2699966430664	103.93000030517578	103.93000030517578	2400100
287	2021-09-10	105.08999633789062	105.44999694824219	101.08999633789062	101.54000091552734	101.54000091552734	2167700
288	2021-09-13	102.11000061035156	104.2699966430664	99.69999694824219	103.4800033569336	103.4800033569336	2699300
289	2021-09-14	95.38999938964844	95.5	89.25	92.25	92.25	25730100
290	2021-09-15	85.69000244140625	86.4800033569336	82.55000305175781	86.44000244140625	86.44000244140625	26088800
291	2021-09-16	83.91000366210938	85.41999816894531	82.80999755859375	84.37000274658203	84.37000274658203	13217800
292	2021-09-17	84.16000366210938	84.93000030517578	82.87999725341797	83.29000091552734	83.29000091552734	8730600
293	2021-09-20	80.36000061035156	84.08999633789062	79.9000015258789	82.11000061035156	82.11000061035156	13197800
294	2021-09-21	82.51000213623047	83.47000122070312	78.55000305175781	78.7699966430664	78.7699966430664	10372200
295	2021-09-22	79.19999694824219	81.97000122070312	79.0999984741211	80.79000091552734	80.79000091552734	6067400
296	2021-09-23	81.33000183105469	84.37999725341797	80.83000183105469	83.83000183105469	83.83000183105469	6526500
297	2021-09-24	83.12999725341797	86.0	82.19000244140625	82.87999725341797	82.87999725341797	8009100
298	2021-09-27	81.66000366210938	86.88999938964844	81.62999725341797	85.37999725341797	85.37999725341797	6511000
299	2021-09-28	84.87999725341797	86.75	84.01000213623047	84.30999755859375	84.30999755859375	4644800
300	2021-09-29	84.83999633789062	84.93000030517578	83.20999908447266	83.62999725341797	83.62999725341797	4111200
301	2021-09-30	84.0	85.44999694824219	82.81999969482422	84.75	84.75	4163000
302	2021-10-01	85.77999877929688	87.5	85.04000091552734	87.20999908447266	87.20999908447266	4605500
303	2021-10-04	87.0	88.44000244140625	83.29000091552734	83.55999755859375	83.55999755859375	4623800
304	2021-10-05	83.97000122070312	86.3499984741211	83.12000274658203	85.05000305175781	85.05000305175781	3642500
305	2021-10-06	84.0	84.9000015258789	82.69999694824219	84.25	84.25	3065200
306	2021-10-07	85.1500015258789	86.36000061035156	84.08000183105469	85.48999786376953	85.48999786376953	2737900
307	2021-10-08	85.91999816894531	86.97000122070312	85.01000213623047	86.05999755859375	86.05999755859375	2377100
308	2021-10-11	86.13999938964844	90.48999786376953	86.01000213623047	88.9800033569336	88.9800033569336	8301500
309	2021-10-12	89.69000244140625	92.55999755859375	89.05000305175781	91.44000244140625	91.44000244140625	4933200
310	2021-10-13	91.13999938964844	92.48999786376953	90.2300033569336	92.44000244140625	92.44000244140625	3645700
311	2021-10-14	93.1500015258789	93.8499984741211	90.62000274658203	91.63999938964844	91.63999938964844	3753100
312	2021-10-15	92.62999725341797	93.4000015258789	90.58000183105469	90.70999908447266	90.70999908447266	2597100
313	2021-10-18	90.83000183105469	92.2699966430664	89.8499984741211	90.80000305175781	90.80000305175781	2066100
314	2021-10-19	91.25	91.8499984741211	90.62000274658203	91.62000274658203	91.62000274658203	1879500
315	2021-10-20	91.9000015258789	92.44999694824219	90.05000305175781	90.94000244140625	90.94000244140625	2256100
316	2021-10-21	89.80000305175781	91.47000122070312	89.72000122070312	91.08000183105469	91.08000183105469	2083500
317	2021-10-22	90.79000091552734	90.91999816894531	88.75	89.0999984741211	89.0999984741211	2754800
318	2021-10-25	89.44000244140625	90.83000183105469	88.41000366210938	90.41999816894531	90.41999816894531	2668000
319	2021-10-26	91.88999938964844	94.37999725341797	91.44999694824219	92.16000366210938	92.16000366210938	2915000
320	2021-10-27	92.19999694824219	93.66999816894531	91.62999725341797	91.79000091552734	91.79000091552734	2520800
321	2021-10-28	92.0	92.02999877929688	90.05000305175781	90.77999877929688	90.77999877929688	2186300
322	2021-10-29	90.6500015258789	91.44999694824219	88.7699966430664	89.80000305175781	89.80000305175781	2957700
323	2021-11-01	90.0	93.91999816894531	89.05000305175781	93.69000244140625	93.69000244140625	3062400
324	2021-11-02	93.44000244140625	93.54000091552734	90.56999969482422	91.55000305175781	91.55000305175781	2423900
325	2021-11-03	91.08999633789062	94.16999816894531	90.12999725341797	93.4800033569336	93.4800033569336	2534800
326	2021-11-04	94.22000122070312	94.7699966430664	90.97000122070312	91.0999984741211	91.0999984741211	2876300
327	2021-11-05	93.52999877929688	97.93000030517578	93.52999877929688	96.91999816894531	96.91999816894531	5367700
328	2021-11-08	98.5999984741211	98.5999984741211	94.58999633789062	94.8499984741211	94.8499984741211	3136600
329	2021-11-09	95.27999877929688	96.37999725341797	92.06999969482422	94.12000274658203	94.12000274658203	4844300
330	2021-11-10	92.86000061035156	98.36000061035156	91.19000244140625	92.0199966430664	92.0199966430664	8679800
331	2021-11-11	92.18000030517578	95.41999816894531	91.33000183105469	94.37999725341797	94.37999725341797	3748700
332	2021-11-12	94.25	95.0	92.12999725341797	93.94999694824219	93.94999694824219	3894400
333	2021-11-15	94.61000061035156	98.8499984741211	94.55999755859375	98.05000305175781	98.05000305175781	4317700
334	2021-11-16	98.83000183105469	99.0	96.26000213623047	97.68000030517578	97.68000030517578	2820700
335	2021-11-17	97.5	98.54000091552734	94.83000183105469	95.0	95.0	2413600
336	2021-11-18	95.1500015258789	95.33000183105469	89.55000305175781	90.4800033569336	90.4800033569336	4363300
337	2021-11-19	90.66000366210938	92.29000091552734	89.44999694824219	90.70999908447266	90.70999908447266	2608500
338	2021-11-22	92.37999725341797	95.69999694824219	91.69000244140625	94.33999633789062	94.33999633789062	4284900
339	2021-11-23	95.19000244140625	95.5	91.30999755859375	91.69000244140625	91.69000244140625	3132300
340	2021-11-24	90.75	92.77999877929688	89.94000244140625	91.19999694824219	91.19999694824219	1831600
341	2021-11-26	84.22000122070312	86.38999938964844	82.6500015258789	85.69000244140625	85.69000244140625	5818400
342	2021-11-29	85.77999877929688	85.98999786376953	82.22000122070312	83.0	83.0	5145100
343	2021-11-30	81.79000091552734	83.87999725341797	78.44999694824219	81.01000213623047	81.01000213623047	5603600
344	2021-12-01	82.0	83.37999725341797	76.02999877929688	76.05999755859375	76.05999755859375	6859200
345	2021-12-02	78.12000274658203	82.75	76.83999633789062	82.29000091552734	82.29000091552734	8029100
346	2021-12-03	81.66000366210938	82.36000061035156	79.0	80.0999984741211	80.0999984741211	5183400