Volt/voltron/data/WST.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	260.0	262.8599853515625	253.75	262.6600036621094	261.827880859375	918600
3	2020-07-27	265.3900146484375	270.1400146484375	264.3500061035156	267.0299987792969	266.1840515136719	542300
4	2020-07-28	266.70001220703125	269.6700134277344	263.7099914550781	264.29998779296875	263.6206970214844	432100
5	2020-07-29	265.67999267578125	271.8299865722656	265.67999267578125	269.6199951171875	268.927001953125	418200
6	2020-07-30	266.9800109863281	269.9700012207031	266.32000732421875	268.9599914550781	268.2687072753906	446200
7	2020-07-31	270.3500061035156	273.2699890136719	267.1300048828125	268.8699951171875	268.178955078125	618300
8	2020-08-03	272.3999938964844	279.5400085449219	271.010009765625	278.6400146484375	277.923828125	671200
9	2020-08-04	276.489990234375	277.1600036621094	272.3399963378906	274.44000244140625	273.7345886230469	515500
10	2020-08-05	275.0	277.1499938964844	273.2200012207031	274.6499938964844	273.9440612792969	462600
11	2020-08-06	275.79998779296875	276.1199951171875	270.3999938964844	273.8900146484375	273.1860046386719	310000
12	2020-08-07	273.94000244140625	277.79998779296875	270.95001220703125	273.54998779296875	272.8468933105469	293100
13	2020-08-10	272.0	273.4100036621094	265.6400146484375	266.3800048828125	265.6953430175781	617900
14	2020-08-11	267.0	268.2099914550781	261.6000061035156	264.54998779296875	263.8699951171875	684200
15	2020-08-12	264.44000244140625	274.3399963378906	264.44000244140625	272.44000244140625	271.7397766113281	445800
16	2020-08-13	272.45001220703125	276.6000061035156	272.239990234375	275.1600036621094	274.4527893066406	289500
17	2020-08-14	275.1600036621094	276.45001220703125	270.7699890136719	272.4700012207031	271.7696838378906	289100
18	2020-08-17	274.20001220703125	277.4100036621094	274.0299987792969	274.989990234375	274.283203125	341900
19	2020-08-18	275.5299987792969	277.1499938964844	274.3399963378906	275.30999755859375	274.6023864746094	317700
20	2020-08-19	276.4599914550781	278.3900146484375	273.7300109863281	274.9200134277344	274.21337890625	291100
21	2020-08-20	274.6199951171875	278.2200012207031	274.6199951171875	275.4700012207031	274.7619934082031	294100
22	2020-08-21	275.7799987792969	276.0	270.3800048828125	271.4800109863281	270.7822570800781	959300
23	2020-08-24	272.5199890136719	275.1700134277344	267.95001220703125	269.6700134277344	268.9768981933594	655800
24	2020-08-25	269.8699951171875	275.0	268.5799865722656	274.6000061035156	273.89422607421875	479100
25	2020-08-26	272.9700012207031	275.70001220703125	270.8900146484375	274.1099853515625	273.4054260253906	332700
26	2020-08-27	273.5	275.3999938964844	269.55999755859375	273.9200134277344	273.2159729003906	330400
27	2020-08-28	273.5299987792969	275.1499938964844	270.0299987792969	271.5899963378906	270.8919372558594	261700
28	2020-08-31	272.0	285.0	272.0	283.9599914550781	283.2301025390625	723000
29	2020-09-01	285.45001220703125	287.45001220703125	278.75	281.75	281.02581787109375	458200
30	2020-09-02	283.70001220703125	288.6499938964844	279.1400146484375	288.0199890136719	287.27972412109375	564900
31	2020-09-03	284.29998779296875	284.29998779296875	264.2699890136719	267.29998779296875	266.6129455566406	668600
32	2020-09-04	265.739990234375	268.5	254.00999450683594	263.6600036621094	262.9823303222656	432100
33	2020-09-08	260.42999267578125	266.82000732421875	257.8500061035156	262.6199951171875	261.9449768066406	392300
34	2020-09-09	267.0299987792969	276.7300109863281	266.30999755859375	272.57000732421875	271.8694152832031	410800
35	2020-09-10	272.57000732421875	278.45001220703125	271.42999267578125	275.3800048828125	274.6722106933594	431300
36	2020-09-11	277.29998779296875	278.5299987792969	271.17999267578125	272.4100036621094	271.7098388671875	352700
37	2020-09-14	274.9100036621094	278.57000732421875	274.1700134277344	277.8699951171875	277.1557922363281	396200
38	2020-09-15	279.5299987792969	285.25	279.0	284.3800048828125	283.6490783691406	353800
39	2020-09-16	285.3800048828125	287.80999755859375	280.4100036621094	281.2799987792969	280.55706787109375	653000
40	2020-09-17	278.6499938964844	279.0899963378906	271.2699890136719	274.9599914550781	274.2532653808594	879700
41	2020-09-18	275.6199951171875	282.69000244140625	274.9800109863281	277.7300109863281	277.01617431640625	1612200
42	2020-09-21	275.2799987792969	277.4200134277344	269.67999267578125	276.8399963378906	276.1284484863281	669600
43	2020-09-22	277.17999267578125	277.92999267578125	270.510009765625	277.0400085449219	276.32794189453125	597300
44	2020-09-23	276.4200134277344	276.4200134277344	267.1000061035156	268.29998779296875	267.6103515625	449400
45	2020-09-24	267.0	269.0799865722656	261.92999267578125	263.6400146484375	262.9623718261719	494300
46	2020-09-25	261.2699890136719	270.0799865722656	261.04998779296875	269.510009765625	268.81732177734375	414200
47	2020-09-28	271.9700012207031	276.29998779296875	270.0	272.3900146484375	271.6899108886719	378600
48	2020-09-29	273.9800109863281	277.1400146484375	273.489990234375	273.6499938964844	272.9466552734375	248200
49	2020-09-30	273.7799987792969	277.79998779296875	272.57000732421875	274.8999938964844	274.19342041015625	477600
50	2020-10-01	278.760009765625	280.5	274.54998779296875	275.7900085449219	275.0811767578125	398100
51	2020-10-02	273.8399963378906	276.42999267578125	270.5199890136719	273.8500061035156	273.1461486816406	281200
52	2020-10-05	275.79998779296875	288.0799865722656	275.25	287.6400146484375	286.90069580078125	873600
53	2020-10-06	287.3500061035156	295.3900146484375	286.67999267578125	290.3299865722656	289.5837707519531	722600
54	2020-10-07	291.95001220703125	295.1000061035156	291.6300048828125	292.7099914550781	291.9576721191406	439100
55	2020-10-08	293.5799865722656	294.8800048828125	289.57000732421875	291.260009765625	290.51141357421875	368300
56	2020-10-09	292.80999755859375	298.7099914550781	292.4200134277344	298.2799987792969	297.5133056640625	305100
57	2020-10-12	300.0	302.0400085449219	298.0	301.6600036621094	300.8846435546875	324700
58	2020-10-13	300.0	303.1400146484375	299.0199890136719	299.4800109863281	298.7102355957031	302100
59	2020-10-14	299.0299987792969	299.0299987792969	287.1300048828125	288.1499938964844	287.4093322753906	568600
60	2020-10-15	286.0400085449219	291.8900146484375	282.510009765625	291.3699951171875	290.6211242675781	341400
61	2020-10-16	293.55999755859375	295.6400146484375	291.0400085449219	292.05999755859375	291.3093566894531	298600
62	2020-10-19	293.0	295.5799865722656	284.3299865722656	286.05999755859375	285.3247375488281	373000
63	2020-10-20	286.8500061035156	291.79998779296875	285.25	286.9800109863281	286.24237060546875	337400
64	2020-10-21	287.20001220703125	290.510009765625	280.05999755859375	284.4200134277344	283.68896484375	336000
65	2020-10-22	285.04998779296875	286.7099914550781	278.19000244140625	279.4100036621094	278.6918640136719	539600
66	2020-10-23	281.4800109863281	282.7799987792969	277.2900085449219	281.92999267578125	281.2053527832031	337400
67	2020-10-26	278.9700012207031	282.7099914550781	278.57000732421875	280.1099853515625	279.3900146484375	387900
68	2020-10-27	281.42999267578125	286.55999755859375	280.9700012207031	286.07000732421875	285.334716796875	416200
69	2020-10-28	282.1400146484375	284.260009765625	276.3999938964844	280.239990234375	279.5196838378906	495600
70	2020-10-29	279.54998779296875	280.2799987792969	273.5	275.2300109863281	274.5225830078125	316900
71	2020-10-30	275.0	276.29998779296875	264.7900085449219	272.07000732421875	271.3707275390625	439100
72	2020-11-02	273.6700134277344	276.7099914550781	266.7799987792969	271.3999938964844	270.70245361328125	411000
73	2020-11-03	273.0	279.239990234375	271.6300048828125	277.0299987792969	276.31793212890625	296500
74	2020-11-04	283.8999938964844	294.1300048828125	283.1499938964844	289.7900085449219	289.0451965332031	447000
75	2020-11-05	294.5199890136719	296.25	289.6000061035156	295.0199890136719	294.26171875	309000
76	2020-11-06	295.8699951171875	299.3299865722656	294.2200012207031	295.79998779296875	295.0397033691406	251500
77	2020-11-09	303.0	305.0	286.5400085449219	286.5400085449219	285.9678955078125	515300
78	2020-11-10	286.1400146484375	291.5299987792969	272.7799987792969	279.4200134277344	278.8620910644531	416700
79	2020-11-11	282.5799865722656	286.80999755859375	281.0299987792969	285.07000732421875	284.5008544921875	437700
80	2020-11-12	287.44000244140625	292.760009765625	286.9599914550781	289.5899963378906	289.01177978515625	306700
81	2020-11-13	291.8999938964844	294.3900146484375	288.4599914550781	290.9700012207031	290.3890075683594	241500
82	2020-11-16	291.5199890136719	293.489990234375	288.7099914550781	292.010009765625	291.427001953125	280800
83	2020-11-17	290.79998779296875	290.79998779296875	286.19000244140625	286.7900085449219	286.2173767089844	297700
84	2020-11-18	286.0299987792969	287.510009765625	281.04998779296875	281.2900085449219	280.7283630371094	358000
85	2020-11-19	281.8699951171875	287.8399963378906	278.19000244140625	281.2200012207031	280.6584777832031	391400
86	2020-11-20	281.9200134277344	287.07000732421875	281.44000244140625	284.7300109863281	284.1614685058594	351300
87	2020-11-23	284.8999938964844	285.7699890136719	274.1199951171875	275.7200012207031	275.1694641113281	300000
88	2020-11-24	273.9700012207031	275.5	267.2099914550781	267.7099914550781	267.1754455566406	461100
89	2020-11-25	268.8500061035156	270.2099914550781	264.05999755859375	269.20001220703125	268.6625061035156	378300
90	2020-11-27	271.6499938964844	278.0	271.6499938964844	277.9599914550781	277.40496826171875	190600
91	2020-11-30	279.5299987792969	280.5	271.8699951171875	275.1600036621094	274.610595703125	775400
92	2020-12-01	274.7900085449219	276.6000061035156	271.25	272.010009765625	271.4668884277344	442200
93	2020-12-02	272.0	276.3299865722656	268.6099853515625	275.3900146484375	274.8401794433594	344700
94	2020-12-03	274.3599853515625	276.57000732421875	271.1499938964844	272.239990234375	271.6964111328125	281900
95	2020-12-04	271.7099914550781	274.3500061035156	270.7200012207031	271.54998779296875	271.0077819824219	312400
96	2020-12-07	272.1600036621094	273.80999755859375	267.239990234375	268.05999755859375	267.5247497558594	367900
97	2020-12-08	267.0799865722656	268.6000061035156	265.4700012207031	267.2799987792969	266.746337890625	682900
98	2020-12-09	267.25	267.8299865722656	260.0	261.1600036621094	260.6385498046875	766000
99	2020-12-10	260.5	270.1499938964844	259.8299865722656	266.6700134277344	266.1375732421875	687000
100	2020-12-11	265.2900085449219	265.8399963378906	262.7799987792969	263.9800109863281	263.45294189453125	592900
101	2020-12-14	265.0	271.7300109863281	263.9700012207031	264.9200134277344	264.39105224609375	393700
102	2020-12-15	265.5899963378906	268.45001220703125	265.05999755859375	267.17999267578125	266.6465148925781	406500
103	2020-12-16	268.0799865722656	270.739990234375	264.0	267.6199951171875	267.08563232421875	392700
104	2020-12-17	269.6499938964844	276.8800048828125	269.6099853515625	273.5799865722656	273.0337219238281	578600
105	2020-12-18	273.6099853515625	278.17999267578125	269.3299865722656	277.6600036621094	277.1055908203125	973400
106	2020-12-21	273.8399963378906	276.0899963378906	266.2799987792969	276.0899963378906	275.5387268066406	478700
107	2020-12-22	276.489990234375	283.32000732421875	275.4599914550781	282.9100036621094	282.3450927734375	462000
108	2020-12-23	284.17999267578125	285.6600036621094	279.0199890136719	281.42999267578125	280.8680419921875	478400
109	2020-12-24	281.7900085449219	284.54998779296875	280.3699951171875	282.9599914550781	282.39501953125	147100
110	2020-12-28	286.5799865722656	286.5799865722656	277.2799987792969	277.5299987792969	276.9758605957031	213100
111	2020-12-29	278.19000244140625	280.3399963378906	274.82000732421875	278.3399963378906	277.7842712402344	222700
112	2020-12-30	280.2900085449219	284.29998779296875	279.0400085449219	279.94000244140625	279.3810729980469	233700
113	2020-12-31	280.239990234375	283.4800109863281	276.0799865722656	283.30999755859375	282.7442932128906	455600
114	2021-01-04	283.42999267578125	289.6300048828125	280.0	285.57000732421875	284.9997863769531	483300
115	2021-01-05	284.6700134277344	291.3399963378906	283.9599914550781	291.0199890136719	290.43890380859375	479000
116	2021-01-06	286.6499938964844	294.79998779296875	285.0199890136719	294.1400146484375	293.5527038574219	595600
117	2021-01-07	297.5199890136719	305.07000732421875	294.739990234375	304.05999755859375	303.4529113769531	511000
118	2021-01-08	305.3900146484375	312.1199951171875	304.510009765625	307.5299987792969	306.91595458984375	437700
119	2021-01-11	307.1700134277344	307.5	301.489990234375	302.4100036621094	301.80621337890625	351700
120	2021-01-12	301.1000061035156	303.79998779296875	297.5299987792969	298.489990234375	297.89398193359375	499200
121	2021-01-13	300.3699951171875	300.4200134277344	295.5799865722656	298.0	297.40496826171875	452700
122	2021-01-14	298.0199890136719	301.1300048828125	296.7099914550781	298.7200012207031	298.1235656738281	434200
123	2021-01-15	298.5400085449219	299.8800048828125	294.8299865722656	299.4100036621094	298.8121643066406	351700
124	2021-01-19	303.1199951171875	304.0	297.4200134277344	300.1199951171875	299.69091796875	399200
125	2021-01-20	299.6499938964844	306.6400146484375	298.79998779296875	305.04998779296875	304.61383056640625	418200
126	2021-01-21	304.42999267578125	305.30999755859375	297.739990234375	299.67999267578125	299.25152587890625	486500
127	2021-01-22	299.1700134277344	300.9599914550781	296.5199890136719	300.0899963378906	299.66094970703125	516900
128	2021-01-25	302.44000244140625	309.0400085449219	298.2799987792969	300.260009765625	299.83074951171875	418000
129	2021-01-26	300.3299865722656	301.2799987792969	296.0	299.67999267578125	299.25152587890625	520400
130	2021-01-27	294.94000244140625	298.20001220703125	290.1499938964844	293.2300109863281	292.8107604980469	798200
131	2021-01-28	294.6300048828125	302.0299987792969	292.8599853515625	298.9200134277344	298.4926452636719	648300
132	2021-01-29	297.69000244140625	306.739990234375	296.80999755859375	299.489990234375	299.0617980957031	1401200
133	2021-02-01	300.6000061035156	303.3999938964844	294.260009765625	297.0199890136719	296.5953063964844	793900
134	2021-02-02	300.0	303.29998779296875	294.6000061035156	294.6000061035156	294.1788330078125	420400
135	2021-02-03	294.6099853515625	296.7099914550781	287.6400146484375	292.0799865722656	291.6623840332031	666900
136	2021-02-04	292.8900146484375	295.6499938964844	289.3599853515625	290.25	289.83502197265625	592800
137	2021-02-05	291.5799865722656	293.989990234375	289.92999267578125	291.3500061035156	290.9334411621094	451200
138	2021-02-08	292.79998779296875	297.1499938964844	292.45001220703125	294.4599914550781	294.03900146484375	385200
139	2021-02-09	294.3500061035156	297.010009765625	288.6199951171875	289.8900146484375	289.4755554199219	520900
140	2021-02-10	290.04998779296875	294.5799865722656	288.260009765625	292.2900085449219	291.87213134765625	334700
141	2021-02-11	294.94000244140625	295.489990234375	288.42999267578125	291.0899963378906	290.673828125	440500
142	2021-02-12	290.5799865722656	294.2699890136719	289.1499938964844	294.010009765625	293.58966064453125	267900
143	2021-02-16	293.4100036621094	296.57000732421875	292.989990234375	295.6099853515625	295.1873474121094	417600
144	2021-02-17	294.1400146484375	296.489990234375	290.7799987792969	293.989990234375	293.5696716308594	415000
145	2021-02-18	301.989990234375	303.2699890136719	290.8299865722656	296.739990234375	296.31573486328125	639600
146	2021-02-19	297.67999267578125	298.25	279.3299865722656	281.54998779296875	281.1474304199219	1055900
147	2021-02-22	280.82000732421875	280.9599914550781	271.6600036621094	272.6499938964844	272.26019287109375	501300
148	2021-02-23	270.1099853515625	275.6400146484375	265.42999267578125	274.2900085449219	273.8978271484375	682400
149	2021-02-24	274.05999755859375	280.1300048828125	272.510009765625	278.9200134277344	278.521240234375	406300
150	2021-02-25	278.9200134277344	281.44000244140625	275.6499938964844	277.67999267578125	277.2829895019531	361500
151	2021-02-26	278.92999267578125	283.9700012207031	276.8299865722656	280.6499938964844	280.2487487792969	668200
152	2021-03-01	281.69000244140625	285.9700012207031	281.69000244140625	282.989990234375	282.58538818359375	406800
153	2021-03-02	283.6600036621094	284.9800109863281	277.260009765625	278.1000061035156	277.702392578125	323900
154	2021-03-03	276.989990234375	277.04998779296875	267.3800048828125	267.6199951171875	267.23736572265625	457000
155	2021-03-04	267.739990234375	268.0400085449219	255.2100067138672	257.2900085449219	256.9221496582031	566400
156	2021-03-05	259.489990234375	263.0	253.86000061035156	262.3999938964844	262.02484130859375	568100
157	2021-03-08	262.3900146484375	267.510009765625	259.1400146484375	261.3500061035156	260.976318359375	424400
158	2021-03-09	265.4599914550781	274.3699951171875	265.4200134277344	267.4200134277344	267.0376892089844	368600
159	2021-03-10	271.1400146484375	276.8299865722656	266.6600036621094	267.7300109863281	267.34722900390625	365100
160	2021-03-11	270.6400146484375	273.7900085449219	268.8699951171875	272.8900146484375	272.4998474121094	279000
161	2021-03-12	271.9800109863281	275.2799987792969	270.7699890136719	274.1199951171875	273.72808837890625	254000
162	2021-03-15	274.0	276.54998779296875	271.7200012207031	276.0199890136719	275.6253662109375	324300
163	2021-03-16	277.5199890136719	279.4599914550781	273.3299865722656	274.1700134277344	273.77801513671875	293900
164	2021-03-17	271.5299987792969	276.8900146484375	270.6300048828125	274.5899963378906	274.1974182128906	347000
165	2021-03-18	272.8399963378906	274.7699890136719	268.4200134277344	268.95001220703125	268.56549072265625	451500
166	2021-03-19	268.9100036621094	279.5799865722656	268.9100036621094	277.1499938964844	276.7537536621094	831400
167	2021-03-22	276.6300048828125	283.1300048828125	275.57000732421875	282.489990234375	282.0860900878906	358100
168	2021-03-23	283.07000732421875	286.0	281.7699890136719	283.25	282.8450622558594	364500
169	2021-03-24	282.95001220703125	283.8699951171875	275.5799865722656	278.0799865722656	277.6824035644531	374700
170	2021-03-25	278.6700134277344	278.6700134277344	269.5799865722656	275.45001220703125	275.05621337890625	478100
171	2021-03-26	276.4599914550781	280.7200012207031	273.94000244140625	280.30999755859375	279.90924072265625	476400
172	2021-03-29	278.19000244140625	283.3500061035156	275.69000244140625	280.510009765625	280.1089782714844	365000
173	2021-03-30	278.239990234375	280.19000244140625	276.510009765625	278.3399963378906	277.94207763671875	372300
174	2021-03-31	279.0899963378906	284.2300109863281	276.07000732421875	281.7799987792969	281.37713623046875	704600
175	2021-04-01	283.9599914550781	285.0199890136719	278.8999938964844	284.7699890136719	284.36285400390625	394200
176	2021-04-05	286.739990234375	290.5299987792969	285.2900085449219	289.55999755859375	289.1460266113281	376100
177	2021-04-06	291.7900085449219	295.29998779296875	289.6199951171875	291.2799987792969	290.863525390625	332900
178	2021-04-07	289.9700012207031	291.760009765625	288.6499938964844	289.17999267578125	288.76654052734375	291700
179	2021-04-08	290.45001220703125	294.260009765625	289.239990234375	291.8800048828125	291.4626770019531	277900
180	2021-04-09	292.20001220703125	296.54998779296875	291.32000732421875	296.5199890136719	296.0960388183594	201700
181	2021-04-12	296.5199890136719	298.6499938964844	295.1600036621094	296.94000244140625	296.5154724121094	334700
182	2021-04-13	298.54998779296875	306.8900146484375	298.42999267578125	306.45001220703125	306.01190185546875	323900
183	2021-04-14	305.8999938964844	307.4599914550781	298.94000244140625	300.05999755859375	299.6310119628906	421600
184	2021-04-15	301.32000732421875	311.54998779296875	301.1600036621094	310.95001220703125	310.50543212890625	364500
185	2021-04-16	311.8800048828125	314.8399963378906	308.75	313.8299865722656	313.38128662109375	363200
186	2021-04-19	311.7699890136719	317.19000244140625	311.7699890136719	316.7900085449219	316.33709716796875	335900
187	2021-04-20	316.1099853515625	319.82000732421875	316.0400085449219	319.19000244140625	318.90478515625	316900
188	2021-04-21	320.0	324.6600036621094	317.7200012207031	323.8299865722656	323.5406188964844	408800
189	2021-04-22	325.510009765625	326.510009765625	319.04998779296875	321.8399963378906	321.5523986816406	406100
190	2021-04-23	322.2799987792969	326.0	319.5	323.67999267578125	323.3907775878906	309700
191	2021-04-26	324.32000732421875	325.1400146484375	322.0199890136719	322.4100036621094	322.1219177246094	319900
192	2021-04-27	321.4200134277344	323.5299987792969	318.6300048828125	320.3500061035156	320.0637512207031	403600
193	2021-04-28	321.1700134277344	324.510009765625	319.2900085449219	322.2200012207031	321.93206787109375	316000
194	2021-04-29	325.0	333.5799865722656	322.95001220703125	324.54998779296875	324.2599792480469	514600
195	2021-04-30	324.8399963378906	330.8800048828125	323.5400085449219	328.5199890136719	328.2264404296875	917100
196	2021-05-03	328.07000732421875	334.8399963378906	327.4700012207031	329.8800048828125	329.5852355957031	663500
197	2021-05-04	328.8399963378906	329.3800048828125	324.19000244140625	329.20001220703125	328.9058532714844	515400
198	2021-05-05	330.0299987792969	330.0299987792969	324.1000061035156	328.6000061035156	328.3063659667969	314900
199	2021-05-06	328.9700012207031	329.4200134277344	324.55999755859375	329.4200134277344	329.12567138671875	224700
200	2021-05-07	330.0400085449219	334.6400146484375	329.7099914550781	333.67999267578125	333.3818359375	278200
201	2021-05-10	333.95001220703125	336.54998779296875	330.3299865722656	333.7300109863281	333.4317932128906	430700
202	2021-05-11	330.07000732421875	339.6499938964844	329.20001220703125	335.2200012207031	334.92047119140625	458400
203	2021-05-12	330.7799987792969	332.3500061035156	324.0	324.79998779296875	324.509765625	495300
204	2021-05-13	326.6700134277344	330.2799987792969	325.0199890136719	328.29998779296875	328.00665283203125	472400
205	2021-05-14	330.8299865722656	334.6099853515625	327.3299865722656	333.07000732421875	332.77239990234375	262000
206	2021-05-17	332.95001220703125	334.739990234375	326.1000061035156	326.70001220703125	326.4081115722656	288900
207	2021-05-18	326.3500061035156	329.7900085449219	325.5199890136719	326.8699951171875	326.5779113769531	295800
208	2021-05-19	323.9800109863281	327.7099914550781	323.0799865722656	325.8699951171875	325.57879638671875	317000
209	2021-05-20	326.4700012207031	333.95001220703125	324.9200134277344	332.7900085449219	332.4926452636719	305900
210	2021-05-21	334.010009765625	336.55999755859375	333.17999267578125	333.45001220703125	333.15203857421875	680100
211	2021-05-24	335.82000732421875	339.8900146484375	334.0	339.5199890136719	339.21661376953125	260700
212	2021-05-25	340.0	346.1700134277344	340.0	345.3599853515625	345.0513610839844	523400
213	2021-05-26	347.0899963378906	348.260009765625	343.6300048828125	344.3900146484375	344.082275390625	387600
214	2021-05-27	343.239990234375	347.8500061035156	341.30999755859375	344.70001220703125	344.3919982910156	1128700
215	2021-05-28	346.04998779296875	349.260009765625	345.0199890136719	347.510009765625	347.1994934082031	389700
216	2021-06-01	347.989990234375	349.2900085449219	339.5	340.1600036621094	339.8560485839844	297100
217	2021-06-02	339.4700012207031	340.92999267578125	333.25	333.7699890136719	333.47174072265625	395300
218	2021-06-03	331.4599914550781	334.7200012207031	329.5299987792969	332.7699890136719	332.4726257324219	267500
219	2021-06-04	335.8599853515625	337.3299865722656	332.8699951171875	333.42999267578125	333.1320495605469	233800
220	2021-06-07	333.0	335.8800048828125	332.54998779296875	333.32000732421875	333.02215576171875	490200
221	2021-06-08	335.8999938964844	336.2799987792969	328.2799987792969	330.29998779296875	330.00482177734375	387100
222	2021-06-09	331.7200012207031	336.239990234375	329.5	335.92999267578125	335.62982177734375	443300
223	2021-06-10	336.8500061035156	343.8699951171875	336.8500061035156	343.7799987792969	343.4728088378906	355700
224	2021-06-11	342.82000732421875	345.4200134277344	340.32000732421875	345.3299865722656	345.02142333984375	218800
225	2021-06-14	345.92999267578125	345.92999267578125	341.1600036621094	345.1400146484375	344.83160400390625	209800
226	2021-06-15	346.2699890136719	346.2699890136719	341.75	344.8399963378906	344.5318603515625	253000
227	2021-06-16	345.9700012207031	348.6199951171875	343.5199890136719	346.1099853515625	345.8006896972656	300700
228	2021-06-17	343.8500061035156	352.989990234375	343.55999755859375	352.0299987792969	351.7154235839844	332500
229	2021-06-18	350.1000061035156	354.05999755859375	350.1000061035156	352.2900085449219	351.9751892089844	572500
230	2021-06-21	354.20001220703125	358.3399963378906	349.9800109863281	357.5899963378906	357.2704772949219	286900
231	2021-06-22	357.20001220703125	361.0400085449219	356.5400085449219	360.0899963378906	359.7682189941406	244700
232	2021-06-23	359.6499938964844	361.44000244140625	358.67999267578125	358.70001220703125	358.3794860839844	274000
233	2021-06-24	360.55999755859375	361.7799987792969	358.8599853515625	359.5400085449219	359.21875	235300
234	2021-06-25	358.92999267578125	361.239990234375	358.0199890136719	360.05999755859375	359.7382507324219	491700
235	2021-06-28	360.3800048828125	364.5299987792969	359.6199951171875	363.20001220703125	362.87548828125	274900
236	2021-06-29	362.94000244140625	364.1300048828125	359.80999755859375	360.0	359.6783142089844	318900
237	2021-06-30	360.0	360.30999755859375	357.32000732421875	359.1000061035156	358.77911376953125	423400
238	2021-07-01	359.260009765625	363.1300048828125	359.1099853515625	363.010009765625	362.6856384277344	378700
239	2021-07-02	363.0799865722656	365.9800109863281	360.19000244140625	365.739990234375	365.4131774902344	291500
240	2021-07-06	365.6099853515625	369.2099914550781	365.6099853515625	368.989990234375	368.6602783203125	592200
241	2021-07-07	370.7900085449219	373.5400085449219	368.739990234375	372.6600036621094	372.3270263671875	352500
242	2021-07-08	369.75	375.3599853515625	366.80999755859375	373.1099853515625	372.7765808105469	473800
243	2021-07-09	374.4700012207031	375.19000244140625	371.54998779296875	374.19000244140625	373.85565185546875	512300
244	2021-07-12	376.0799865722656	377.19000244140625	371.95001220703125	375.989990234375	375.6540222167969	297200
245	2021-07-13	375.989990234375	376.8900146484375	371.0899963378906	372.6499938964844	372.3170166015625	242000
246	2021-07-14	374.0	374.0	370.2200012207031	371.44000244140625	371.10809326171875	192000
247	2021-07-15	371.1300048828125	374.19000244140625	368.0199890136719	371.9599914550781	371.62762451171875	265000
248	2021-07-16	373.8599853515625	375.8800048828125	370.6700134277344	373.6600036621094	373.32611083984375	248800
249	2021-07-19	371.8500061035156	374.989990234375	368.92999267578125	371.0	370.6684875488281	432800
250	2021-07-20	371.9700012207031	376.75	371.5199890136719	372.69000244140625	372.5276794433594	519400
251	2021-07-21	372.0299987792969	374.1300048828125	362.510009765625	367.95001220703125	367.7897644042969	340100
252	2021-07-22	369.0199890136719	375.0	368.010009765625	373.9800109863281	373.817138671875	247000
253	2021-07-23	377.0	381.5199890136719	374.5400085449219	381.07000732421875	380.904052734375	237900
254	2021-07-26	379.4599914550781	379.6099853515625	373.19000244140625	377.510009765625	377.3455810546875	278100
255	2021-07-27	377.7900085449219	379.42999267578125	374.79998779296875	378.3800048828125	378.2152099609375	221900
256	2021-07-28	378.0899963378906	385.29998779296875	377.70001220703125	384.010009765625	383.8427734375	493800
257	2021-07-29	385.5	407.0	384.3800048828125	404.9200134277344	404.74365234375	717400
258	2021-07-30	406.7200012207031	413.2200012207031	403.489990234375	411.7300109863281	411.5506896972656	679900
259	2021-08-02	412.3399963378906	416.739990234375	404.3999938964844	415.2300109863281	415.0491638183594	300400
260	2021-08-03	414.44000244140625	422.7200012207031	414.260009765625	422.19000244140625	422.0061340332031	331000
261	2021-08-04	421.7900085449219	430.0799865722656	419.9599914550781	428.1400146484375	427.95355224609375	387700
262	2021-08-05	428.3699951171875	430.1700134277344	420.1099853515625	425.6600036621094	425.474609375	204400
263	2021-08-06	422.6300048828125	428.70001220703125	419.29998779296875	427.489990234375	427.3038024902344	285500
264	2021-08-09	428.7099914550781	430.1700134277344	425.30999755859375	429.010009765625	428.8231506347656	216500
265	2021-08-10	430.92999267578125	431.1600036621094	424.79998779296875	425.010009765625	424.82489013671875	273900
266	2021-08-11	426.2900085449219	426.2900085449219	419.4200134277344	422.80999755859375	422.6258544921875	257000
267	2021-08-12	421.29998779296875	430.2099914550781	420.4100036621094	429.7200012207031	429.5328369140625	185900
268	2021-08-13	430.54998779296875	434.57000732421875	428.0299987792969	434.2799987792969	434.0908508300781	187000
269	2021-08-16	435.0400085449219	442.04998779296875	433.7699890136719	441.6099853515625	441.41766357421875	284700
270	2021-08-17	439.67999267578125	443.6499938964844	436.7099914550781	441.8500061035156	441.6575622558594	273700
271	2021-08-18	441.3699951171875	445.75	440.3999938964844	442.2200012207031	442.02740478515625	297400
272	2021-08-19	440.8399963378906	450.20001220703125	440.8399963378906	446.9599914550781	446.76531982421875	374300
273	2021-08-20	446.3900146484375	450.44000244140625	444.260009765625	449.510009765625	449.3142395019531	254900
274	2021-08-23	450.8999938964844	450.8999938964844	445.9599914550781	446.57000732421875	446.3755187988281	243200
275	2021-08-24	447.42999267578125	447.7900085449219	443.6300048828125	445.8800048828125	445.6858215332031	252100
276	2021-08-25	445.0	446.17999267578125	440.3699951171875	444.5199890136719	444.3263854980469	257200
277	2021-08-26	444.4800109863281	447.8599853515625	442.6700134277344	446.70001220703125	446.5054626464844	240300
278	2021-08-27	447.1099853515625	449.5199890136719	443.8599853515625	446.9599914550781	446.76531982421875	255000
279	2021-08-30	447.1700134277344	452.989990234375	447.1700134277344	451.69000244140625	451.4932861328125	349000
280	2021-08-31	453.0299987792969	456.6400146484375	447.7900085449219	451.6199951171875	451.4233093261719	513500
281	2021-09-01	449.6700134277344	454.6499938964844	442.260009765625	453.1199951171875	452.9226379394531	368400
282	2021-09-02	455.2200012207031	459.8500061035156	453.3599853515625	459.0	458.8000793457031	249400
283	2021-09-03	457.8399963378906	465.3999938964844	456.0	464.3800048828125	464.1777648925781	295100
284	2021-09-07	463.4599914550781	463.69000244140625	457.0	461.8599853515625	461.6588439941406	205700
285	2021-09-08	460.95001220703125	470.4200134277344	460.010009765625	468.4700012207031	468.2659606933594	282700
286	2021-09-09	471.1199951171875	475.3500061035156	461.07000732421875	461.239990234375	461.0390930175781	363200
287	2021-09-10	464.69000244140625	467.04998779296875	459.0	459.0299987792969	458.830078125	340800
288	2021-09-13	461.17999267578125	462.0799865722656	437.6199951171875	442.2099914550781	442.01739501953125	556000
289	2021-09-14	444.8999938964844	454.69000244140625	443.4800109863281	452.05999755859375	451.86309814453125	382600
290	2021-09-15	453.7300109863281	458.8399963378906	450.55999755859375	452.489990234375	452.29290771484375	263500
291	2021-09-16	452.75	458.0400085449219	448.42999267578125	454.4700012207031	454.2720642089844	243900
292	2021-09-17	453.2099914550781	455.4599914550781	447.5400085449219	448.6199951171875	448.42462158203125	575900
293	2021-09-20	444.1199951171875	449.8999938964844	440.7699890136719	444.6499938964844	444.4563293457031	321700
294	2021-09-21	447.69000244140625	451.4800109863281	443.19000244140625	448.1199951171875	447.9248352050781	205600
295	2021-09-22	450.0	450.3399963378906	440.1199951171875	449.17999267578125	448.984375	254900
296	2021-09-23	452.4200134277344	459.6199951171875	448.4100036621094	455.2200012207031	455.021728515625	206400
297	2021-09-24	454.67999267578125	458.5899963378906	451.67999267578125	457.1099853515625	456.910888671875	252600
298	2021-09-27	453.7300109863281	454.54998779296875	440.67999267578125	441.5899963378906	441.3976745605469	328100
299	2021-09-28	437.3599853515625	437.3599853515625	421.5199890136719	427.42999267578125	427.24383544921875	412900
300	2021-09-29	429.8399963378906	435.4599914550781	425.94000244140625	432.4100036621094	432.2216796875	266200
301	2021-09-30	436.2300109863281	439.7699890136719	424.2799987792969	424.5400085449219	424.3551025390625	564300
302	2021-10-01	425.0	425.0	406.8399963378906	419.7300109863281	419.5472106933594	522400
303	2021-10-04	416.70001220703125	417.260009765625	406.1199951171875	409.82000732421875	409.6415100097656	593600
304	2021-10-05	412.9599914550781	420.1099853515625	412.0799865722656	413.4800109863281	413.2999267578125	391000
305	2021-10-06	410.7099914550781	413.7799987792969	405.239990234375	413.2900085449219	413.1100158691406	338800
306	2021-10-07	416.7699890136719	422.7699890136719	415.1700134277344	417.7200012207031	417.5380859375	368000
307	2021-10-08	419.17999267578125	419.95001220703125	406.79998779296875	407.1400146484375	406.96270751953125	209700
308	2021-10-11	404.5	412.8900146484375	402.19000244140625	403.57000732421875	403.39422607421875	279500
309	2021-10-12	405.760009765625	408.3599853515625	402.3900146484375	403.20001220703125	403.0244140625	201800
310	2021-10-13	405.30999755859375	409.9800109863281	399.1600036621094	402.25	402.0747985839844	351500
311	2021-10-14	407.94000244140625	410.1700134277344	404.07000732421875	407.42999267578125	407.2525329589844	258700
312	2021-10-15	409.25	409.25	403.760009765625	404.80999755859375	404.6336975097656	234300
313	2021-10-18	402.95001220703125	408.8500061035156	402.44000244140625	408.7200012207031	408.5419921875	217000
314	2021-10-19	410.1400146484375	422.9200134277344	410.1400146484375	417.57000732421875	417.3881530761719	379200
315	2021-10-20	420.4200134277344	423.1499938964844	413.1099853515625	414.6000061035156	414.41943359375	261100
316	2021-10-21	416.7900085449219	422.3500061035156	412.9200134277344	422.2300109863281	422.0461120605469	307900
317	2021-10-22	421.19000244140625	424.79998779296875	419.1700134277344	421.19000244140625	421.0065612792969	385600
318	2021-10-25	422.5199890136719	422.5199890136719	415.07000732421875	417.42999267578125	417.2481994628906	432800
319	2021-10-26	421.82000732421875	424.95001220703125	416.19000244140625	420.29998779296875	420.116943359375	305500
320	2021-10-27	422.3399963378906	425.6700134277344	417.3800048828125	421.3399963378906	421.156494140625	310100
321	2021-10-28	420.1499938964844	425.9200134277344	403.8399963378906	421.1300048828125	420.94659423828125	693600
322	2021-10-29	421.0	432.5199890136719	417.6499938964844	429.8800048828125	429.6927795410156	554200
323	2021-11-01	430.94000244140625	430.94000244140625	419.2699890136719	426.739990234375	426.55413818359375	527700
324	2021-11-02	428.75	439.010009765625	422.54998779296875	438.0299987792969	437.8392333984375	462600
325	2021-11-03	438.6499938964844	441.1400146484375	429.5	438.2099914550781	438.0191345214844	466200
326	2021-11-04	435.3299865722656	436.07000732421875	426.0199890136719	433.07000732421875	432.8813781738281	397200
327	2021-11-05	428.739990234375	432.42999267578125	401.2699890136719	403.7799987792969	403.6041259765625	1092700
328	2021-11-08	405.67999267578125	413.6700134277344	399.6700134277344	413.2699890136719	413.0899963378906	502600
329	2021-11-09	413.9200134277344	418.9100036621094	408.7200012207031	414.1099853515625	414.1099853515625	273000
330	2021-11-10	411.1400146484375	413.0	406.0199890136719	409.4800109863281	409.4800109863281	365100
331	2021-11-11	412.1499938964844	416.9700012207031	408.1199951171875	416.8800048828125	416.8800048828125	298900
332	2021-11-12	418.8699951171875	420.8599853515625	412.8800048828125	419.2099914550781	419.2099914550781	227900
333	2021-11-15	418.0	422.8399963378906	417.82000732421875	422.4599914550781	422.4599914550781	252800
334	2021-11-16	424.0	442.44000244140625	423.6600036621094	442.2300109863281	442.2300109863281	417200
335	2021-11-17	445.0	449.3299865722656	439.6199951171875	444.6600036621094	444.6600036621094	341700
336	2021-11-18	448.44000244140625	450.260009765625	444.44000244140625	449.3599853515625	449.3599853515625	305600
337	2021-11-19	452.0	455.80999755859375	446.010009765625	448.45001220703125	448.45001220703125	338300
338	2021-11-22	449.30999755859375	451.2099914550781	437.5299987792969	437.67999267578125	437.67999267578125	302700
339	2021-11-23	432.70001220703125	435.30999755859375	423.3699951171875	430.69000244140625	430.69000244140625	308000
340	2021-11-24	429.2099914550781	434.1199951171875	425.70001220703125	433.7200012207031	433.7200012207031	280600
341	2021-11-26	436.260009765625	455.4100036621094	436.260009765625	438.8800048828125	438.8800048828125	279300
342	2021-11-29	439.9200134277344	454.9800109863281	436.3699951171875	447.3800048828125	447.3800048828125	455400
343	2021-11-30	448.5199890136719	457.989990234375	439.010009765625	442.6600036621094	442.6600036621094	1021300
344	2021-12-01	442.30999755859375	444.9700012207031	426.9200134277344	435.4100036621094	435.4100036621094	378200
345	2021-12-02	432.9100036621094	442.54998779296875	432.9100036621094	437.3900146484375	437.3900146484375	545400
346	2021-12-03	440.0	446.3399963378906	427.3900146484375	434.1300048828125	434.1300048828125	404400