Volt/voltron/data/BA.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	175.67999267578125	181.10000610351562	173.60000610351562	173.75999450683594	173.75999450683594	28548000
3	2020-07-27	173.19000244140625	174.13999938964844	169.0	170.2100067138672	170.2100067138672	30243800
4	2020-07-28	168.5	173.74000549316406	168.22999572753906	170.83999633789062	170.83999633789062	25349100
5	2020-07-29	172.89999389648438	173.00999450683594	162.25	166.00999450683594	166.00999450683594	51709600
6	2020-07-30	162.8800048828125	164.5500030517578	160.63999938964844	161.9499969482422	161.9499969482422	29140000
7	2020-07-31	161.5500030517578	163.39999389648438	156.25999450683594	158.0	158.0	30263100
8	2020-08-03	156.50999450683594	163.5800018310547	153.41000366210938	162.27000427246094	162.27000427246094	38520500
9	2020-08-04	164.6300048828125	167.39999389648438	163.00999450683594	165.07000732421875	165.07000732421875	30853500
10	2020-08-05	167.60000610351562	174.97999572753906	166.39999389648438	174.27999877929688	174.27999877929688	46189200
11	2020-08-06	172.8000030517578	175.57000732421875	170.60000610351562	172.1999969482422	172.1999969482422	32921600
12	2020-08-07	171.5	171.86000061035156	168.6999969482422	170.02000427246094	170.02000427246094	19318000
13	2020-08-10	171.36000061035156	179.7899932861328	171.3300018310547	179.41000366210938	179.41000366210938	35857700
14	2020-08-11	184.50999450683594	189.97000122070312	179.52999877929688	180.1300048828125	180.1300048828125	61036600
15	2020-08-12	184.00999450683594	184.14999389648438	173.19000244140625	175.44000244140625	175.44000244140625	40674400
16	2020-08-13	173.6199951171875	179.47000122070312	172.42999267578125	174.72999572753906	174.72999572753906	22958800
17	2020-08-14	173.08999633789062	179.47000122070312	172.35000610351562	178.0800018310547	178.0800018310547	32414100
18	2020-08-17	178.24000549316406	178.2899932861328	171.41000366210938	172.00999450683594	172.00999450683594	23352100
19	2020-08-18	172.00999450683594	173.24000549316406	169.00999450683594	170.22999572753906	170.22999572753906	21488500
20	2020-08-19	170.44000244140625	174.10000610351562	169.08999633789062	169.27000427246094	169.27000427246094	25601500
21	2020-08-20	168.5399932861328	170.83999633789062	165.86000061035156	169.5800018310547	169.5800018310547	23213400
22	2020-08-21	168.35000610351562	170.0800018310547	167.27000427246094	167.5	167.5	16945900
23	2020-08-24	168.77999877929688	178.27000427246094	167.92999267578125	178.27000427246094	178.27000427246094	39317100
24	2020-08-25	180.4600067138672	180.6300048828125	172.44000244140625	174.72999572753906	174.72999572753906	31318500
25	2020-08-26	173.8000030517578	174.42999267578125	171.35000610351562	171.89999389648438	171.89999389648438	16189800
26	2020-08-27	174.7100067138672	181.30999755859375	173.55999755859375	174.1999969482422	174.1999969482422	29548100
27	2020-08-28	175.11000061035156	177.27999877929688	172.57000732421875	175.8000030517578	175.8000030517578	20383900
28	2020-08-31	174.64999389648438	175.27000427246094	171.6999969482422	171.82000732421875	171.82000732421875	16264300
29	2020-09-01	170.7100067138672	175.49000549316406	169.25	172.10000610351562	172.10000610351562	18977300
30	2020-09-02	172.74000549316406	175.0	171.4499969482422	174.77999877929688	174.77999877929688	16552100
31	2020-09-03	175.0	180.85000610351562	168.1199951171875	168.77000427246094	168.77000427246094	27799400
32	2020-09-04	171.30999755859375	172.8300018310547	164.0	171.0500030517578	171.0500030517578	18867300
33	2020-09-08	165.8000030517578	166.89999389648438	160.5	161.0800018310547	161.0800018310547	22622700
34	2020-09-09	161.61000061035156	163.05999755859375	157.0	160.77999877929688	160.77999877929688	21951400
35	2020-09-10	160.9600067138672	163.77999877929688	157.57000732421875	157.69000244140625	157.69000244140625	14532600
36	2020-09-11	158.0	161.36000061035156	156.32000732421875	160.22999572753906	160.22999572753906	14722400
37	2020-09-14	161.75	165.94000244140625	158.89999389648438	165.35000610351562	165.35000610351562	17228400
38	2020-09-15	166.64999389648438	168.83999633789062	163.3300018310547	163.49000549316406	163.49000549316406	14881700
39	2020-09-16	161.9499969482422	170.57000732421875	160.30999755859375	167.4600067138672	167.4600067138672	21851400
40	2020-09-17	164.6300048828125	168.4600067138672	161.0500030517578	167.52999877929688	167.52999877929688	19717800
41	2020-09-18	165.66000366210938	169.72000122070312	161.02000427246094	161.13999938964844	161.13999938964844	22057100
42	2020-09-21	157.8300018310547	158.8300018310547	154.1999969482422	156.35000610351562	156.35000610351562	23125300
43	2020-09-22	156.80999755859375	160.07000732421875	154.9499969482422	156.8000030517578	156.8000030517578	17768900
44	2020-09-23	157.3300018310547	160.4199981689453	150.88999938964844	151.17999267578125	151.17999267578125	18247500
45	2020-09-24	150.2899932861328	150.30999755859375	145.02000427246094	146.0500030517578	146.0500030517578	27098100
46	2020-09-25	146.85000610351562	156.30999755859375	146.4199981689453	156.02999877929688	156.02999877929688	29123000
47	2020-09-28	160.3300018310547	168.0	159.1999969482422	166.0800018310547	166.0800018310547	38868200
48	2020-09-29	164.77000427246094	165.5	162.00999450683594	163.60000610351562	163.60000610351562	19874700
49	2020-09-30	164.5	170.97999572753906	164.11000061035156	165.25999450683594	165.25999450683594	38436700
50	2020-10-01	170.14999389648438	172.75999450683594	165.57000732421875	167.86000061035156	167.86000061035156	30677100
51	2020-10-02	161.86000061035156	169.77999877929688	161.8000030517578	168.0800018310547	168.0800018310547	31773800
52	2020-10-05	169.49000549316406	172.0800018310547	167.50999450683594	171.1999969482422	171.1999969482422	19082100
53	2020-10-06	173.0399932861328	175.55999755859375	159.3300018310547	159.5399932861328	159.5399932861328	47132500
54	2020-10-07	163.7100067138672	166.33999633789062	162.3800048828125	164.61000061035156	164.61000061035156	26019100
55	2020-10-08	166.22000122070312	168.08999633789062	163.5399932861328	168.0	168.0	20598600
56	2020-10-09	169.92999267578125	170.0	166.82000732421875	167.3300018310547	167.3300018310547	17406000
57	2020-10-12	167.75	169.1999969482422	165.9499969482422	167.35000610351562	167.35000610351562	12176600
58	2020-10-13	165.36000061035156	165.52999877929688	162.08999633789062	162.13999938964844	162.13999938964844	15182600
59	2020-10-14	162.6999969482422	165.1699981689453	162.49000549316406	163.24000549316406	163.24000549316406	10505500
60	2020-10-15	161.00999450683594	164.5399932861328	158.72999572753906	164.24000549316406	164.24000549316406	13226800
61	2020-10-16	171.22000122070312	173.4199981689453	167.27000427246094	167.35000610351562	167.35000610351562	31780600
62	2020-10-19	169.08999633789062	170.83999633789062	166.11000061035156	167.11000061035156	167.11000061035156	16519600
63	2020-10-20	168.2899932861328	169.2899932861328	166.17999267578125	167.24000549316406	167.24000549316406	12319900
64	2020-10-21	166.44000244140625	167.6300048828125	163.82000732421875	163.86000061035156	163.86000061035156	11450600
65	2020-10-22	164.6999969482422	169.6300048828125	164.10000610351562	169.07000732421875	169.07000732421875	14238200
66	2020-10-23	169.99000549316406	170.25999450683594	166.0500030517578	167.36000061035156	167.36000061035156	10024200
67	2020-10-26	164.9499969482422	165.5	159.0500030517578	160.8300018310547	160.8300018310547	16151100
68	2020-10-27	159.16000366210938	160.25	155.0	155.24000549316406	155.24000549316406	15491900
69	2020-10-28	153.0	153.9499969482422	148.0	148.13999938964844	148.13999938964844	20279800
70	2020-10-29	148.02999877929688	150.10000610351562	146.60000610351562	148.2899932861328	148.2899932861328	14554300
71	2020-10-30	147.1999969482422	149.1699981689453	141.5800018310547	144.38999938964844	144.38999938964844	15374700
72	2020-11-02	145.75	149.58999633789062	143.3800048828125	148.60000610351562	148.60000610351562	13854600
73	2020-11-03	151.8300018310547	154.82000732421875	150.63999938964844	153.64999389648438	153.64999389648438	12249800
74	2020-11-04	153.1699981689453	155.39999389648438	151.1699981689453	151.6300048828125	151.6300048828125	11344700
75	2020-11-05	152.47999572753906	157.6300048828125	152.10000610351562	157.08999633789062	157.08999633789062	12328300
76	2020-11-06	156.3300018310547	158.47000122070312	154.52000427246094	157.74000549316406	157.74000549316406	8995600
77	2020-11-09	179.0	184.4600067138672	172.16000366210938	179.36000061035156	179.36000061035156	49014400
78	2020-11-10	182.8000030517578	193.9499969482422	180.3800048828125	188.69000244140625	188.69000244140625	46404300
79	2020-11-11	189.88999938964844	190.0	180.41000366210938	182.14999389648438	182.14999389648438	29907800
80	2020-11-12	178.9499969482422	184.58999633789062	176.25	176.72000122070312	176.72000122070312	20288400
81	2020-11-13	179.0	187.27000427246094	178.7100067138672	187.11000061035156	187.11000061035156	19724500
82	2020-11-16	194.55999755859375	202.94000244140625	191.35000610351562	202.39999389648438	202.39999389648438	40562800
83	2020-11-17	200.25	211.1999969482422	196.0500030517578	210.0500030517578	210.0500030517578	38299300
84	2020-11-18	223.02000427246094	223.02000427246094	203.0	203.3000030517578	203.3000030517578	65990700
85	2020-11-19	200.4499969482422	209.44000244140625	199.89999389648438	205.6699981689453	205.6699981689453	34236100
86	2020-11-20	204.58999633789062	206.5800018310547	199.1699981689453	199.6199951171875	199.6199951171875	18230900
87	2020-11-23	203.24000549316406	214.2100067138672	201.8699951171875	211.52999877929688	211.52999877929688	28372400
88	2020-11-24	219.42999267578125	222.9499969482422	215.75999450683594	218.49000549316406	218.49000549316406	31132000
89	2020-11-25	217.7100067138672	221.0	213.08999633789062	217.61000061035156	217.61000061035156	19254100
90	2020-11-27	218.25	219.92999267578125	216.0399932861328	216.5	216.5	9970200
91	2020-11-30	215.6999969482422	217.77999877929688	208.52000427246094	210.7100067138672	210.7100067138672	16501900
92	2020-12-01	214.30999755859375	218.08999633789062	213.0	213.00999450683594	213.00999450683594	15754200
93	2020-12-02	213.00999450683594	224.99000549316406	210.3000030517578	223.85000610351562	223.85000610351562	25912300
94	2020-12-03	228.3000030517578	242.0	226.52999877929688	237.1999969482422	237.1999969482422	45945100
95	2020-12-04	236.36000061035156	238.17999267578125	230.25	232.7100067138672	232.7100067138672	29378400
96	2020-12-07	238.5	244.0800018310547	237.11000061035156	238.1699981689453	238.1699981689453	33246700
97	2020-12-08	238.6999969482422	241.6999969482422	234.4600067138672	236.57000732421875	236.57000732421875	19682000
98	2020-12-09	238.63999938964844	240.83999633789062	228.27999877929688	232.05999755859375	232.05999755859375	19043600
99	2020-12-10	228.10000610351562	237.00999450683594	228.02000427246094	234.42999267578125	234.42999267578125	16185000
100	2020-12-11	232.82000732421875	236.22000122070312	228.3300018310547	230.3300018310547	230.3300018310547	17311800
101	2020-12-14	235.0	237.6300048828125	228.3699951171875	228.6199951171875	228.6199951171875	19231200
102	2020-12-15	230.0	232.5	224.36000061035156	229.5	229.5	18993700
103	2020-12-16	229.3300018310547	232.3699951171875	225.3000030517578	225.8699951171875	225.8699951171875	17858400
104	2020-12-17	227.24000549316406	228.49000549316406	220.52999877929688	221.24000549316406	221.24000549316406	17465600
105	2020-12-18	222.0500030517578	223.4600067138672	218.61000061035156	219.75	219.75	19092800
106	2020-12-21	212.33999633789062	219.42999267578125	211.10000610351562	219.30999755859375	219.30999755859375	18726500
107	2020-12-22	223.27999877929688	223.88999938964844	217.6999969482422	218.77999877929688	218.77999877929688	13280000
108	2020-12-23	219.5500030517578	224.39999389648438	219.32000732421875	219.69000244140625	219.69000244140625	10869000
109	2020-12-24	219.6199951171875	219.8800048828125	216.0500030517578	217.14999389648438	217.14999389648438	6398500
110	2020-12-28	218.19000244140625	219.1999969482422	215.16000366210938	216.08999633789062	216.08999633789062	9090600
111	2020-12-29	218.3000030517578	221.67999267578125	215.39999389648438	216.25	216.25	14593800
112	2020-12-30	216.36000061035156	218.5500030517578	214.3699951171875	216.6699981689453	216.6699981689453	10812600
113	2020-12-31	216.24000549316406	216.89999389648438	212.6999969482422	214.05999755859375	214.05999755859375	10487600
114	2021-01-04	210.0	210.1999969482422	202.49000549316406	202.72000122070312	202.72000122070312	21225600
115	2021-01-05	204.74000549316406	213.35000610351562	204.60000610351562	211.6300048828125	211.6300048828125	19338300
116	2021-01-06	210.22000122070312	215.61000061035156	209.33999633789062	211.02999877929688	211.02999877929688	16202200
117	2021-01-07	213.38999938964844	216.60000610351562	211.77999877929688	212.7100067138672	212.7100067138672	14474100
118	2021-01-08	213.61000061035156	214.10000610351562	208.16000366210938	209.89999389648438	209.89999389648438	14144000
119	2021-01-11	203.02999877929688	207.77999877929688	201.00999450683594	206.7899932861328	206.7899932861328	16770300
120	2021-01-12	206.64999389648438	209.05999755859375	204.80999755859375	208.41000366210938	208.41000366210938	12836200
121	2021-01-13	207.14999389648438	208.7899932861328	204.85000610351562	207.2100067138672	207.2100067138672	8570500
122	2021-01-14	208.7899932861328	214.19000244140625	208.2100067138672	209.91000366210938	209.91000366210938	12446800
123	2021-01-15	208.9600067138672	209.25	204.1999969482422	204.32000732421875	204.32000732421875	11103300
124	2021-01-19	206.99000549316406	211.52000427246094	206.52000427246094	210.7100067138672	210.7100067138672	11947200
125	2021-01-20	213.24000549316406	215.58999633789062	211.2100067138672	211.4499969482422	211.4499969482422	9727000
126	2021-01-21	211.72000122070312	211.92999267578125	206.33999633789062	207.41000366210938	207.41000366210938	11091300
127	2021-01-22	205.5500030517578	206.6999969482422	204.27000427246094	205.83999633789062	205.83999633789062	7514600
128	2021-01-25	203.27000427246094	203.8000030517578	199.3000030517578	203.36000061035156	203.36000061035156	14276200
129	2021-01-26	205.33999633789062	208.35000610351562	201.7899932861328	202.05999755859375	202.05999755859375	11011800
130	2021-01-27	196.89999389648438	199.47000122070312	191.85000610351562	194.02999877929688	194.02999877929688	20948500
131	2021-01-28	198.0500030517578	200.4199981689453	196.0	197.22999572753906	197.22999572753906	10403200
132	2021-01-29	198.3000030517578	201.57000732421875	193.1199951171875	194.19000244140625	194.19000244140625	13683700
133	2021-02-01	196.0	197.3800048828125	192.86000061035156	195.83999633789062	195.83999633789062	9061900
134	2021-02-02	198.97999572753906	203.02999877929688	198.08999633789062	200.94000244140625	200.94000244140625	11130600
135	2021-02-03	202.0	208.16000366210938	201.25999450683594	207.38999938964844	207.38999938964844	11836900
136	2021-02-04	209.8699951171875	212.47999572753906	208.02000427246094	210.63999938964844	210.63999938964844	11869900
137	2021-02-05	212.25	213.1999969482422	206.66000366210938	207.92999267578125	207.92999267578125	9546100
138	2021-02-08	209.5500030517578	211.99000549316406	208.3000030517578	211.9499969482422	211.9499969482422	11182100
139	2021-02-09	210.60000610351562	216.72999572753906	208.89999389648438	215.1199951171875	215.1199951171875	13615700
140	2021-02-10	215.64999389648438	217.49000549316406	211.1199951171875	211.9199981689453	211.9199981689453	11510700
141	2021-02-11	212.24000549316406	213.99000549316406	208.57000732421875	210.66000366210938	210.66000366210938	7140200
142	2021-02-12	210.36000061035156	213.16000366210938	209.6699981689453	210.97999572753906	210.97999572753906	6010800
143	2021-02-16	213.0800018310547	217.39999389648438	212.3300018310547	217.17999267578125	217.17999267578125	10171100
144	2021-02-17	215.52000427246094	218.7100067138672	212.67999267578125	215.52000427246094	215.52000427246094	9276000
145	2021-02-18	213.4499969482422	214.33999633789062	208.0800018310547	208.47999572753906	208.47999572753906	9121300
146	2021-02-19	209.97000122070312	217.63999938964844	209.14999389648438	217.47000122070312	217.47000122070312	12415300
147	2021-02-22	211.88999938964844	220.38999938964844	210.8000030517578	212.8800048828125	212.8800048828125	21413700
148	2021-02-23	214.14999389648438	214.75	206.60000610351562	212.1199951171875	212.1199951171875	15996700
149	2021-02-24	212.10000610351562	229.61000061035156	211.60000610351562	229.33999633789062	229.33999633789062	30709300
150	2021-02-25	227.8000030517578	228.5	214.7100067138672	216.4499969482422	216.4499969482422	19283000
151	2021-02-26	218.50999450683594	220.66000366210938	211.2899932861328	212.00999450683594	212.00999450683594	12838400
152	2021-03-01	219.60000610351562	226.97999572753906	219.02000427246094	224.38999938964844	224.38999938964844	18735400
153	2021-03-02	224.7899932861328	227.19000244140625	222.14999389648438	223.13999938964844	223.13999938964844	11114400
154	2021-03-03	226.36000061035156	235.39999389648438	225.0399932861328	228.55999755859375	228.55999755859375	30426000
155	2021-03-04	232.72999572753906	237.10000610351562	218.6999969482422	224.7100067138672	224.7100067138672	26645100
156	2021-03-05	229.00999450683594	229.9199981689453	213.8000030517578	223.22000122070312	223.22000122070312	20026600
157	2021-03-08	226.6699981689453	229.88999938964844	223.7100067138672	224.02999877929688	224.02999877929688	13836800
158	2021-03-09	226.80999755859375	234.05999755859375	222.5800018310547	230.61000061035156	230.61000061035156	21001200
159	2021-03-10	233.80999755859375	246.8000030517578	232.8800048828125	245.33999633789062	245.33999633789062	27753400
160	2021-03-11	248.77000427246094	256.6499938964844	246.5500030517578	252.0	252.0	30139200
161	2021-03-12	253.86000061035156	269.7200012207031	253.5	269.19000244140625	269.19000244140625	35264300
162	2021-03-15	274.1499938964844	278.57000732421875	264.3299865722656	265.6300048828125	265.6300048828125	34816700
163	2021-03-16	263.2300109863281	264.1700134277344	254.02000427246094	255.2100067138672	255.2100067138672	28785800
164	2021-03-17	254.6999969482422	263.6099853515625	253.67999267578125	263.5899963378906	263.5899963378906	23785500
165	2021-03-18	261.32000732421875	267.3699951171875	254.72999572753906	256.05999755859375	256.05999755859375	24595500
166	2021-03-19	257.75	258.8800048828125	251.30999755859375	255.82000732421875	255.82000732421875	17330800
167	2021-03-22	255.82000732421875	257.6700134277344	250.16000366210938	251.22999572753906	251.22999572753906	15230000
168	2021-03-23	249.25999450683594	251.3000030517578	239.42999267578125	241.25	241.25	21358200
169	2021-03-24	243.75	248.8000030517578	239.05999755859375	239.24000549316406	239.24000549316406	24055100
170	2021-03-25	234.33999633789062	247.5800018310547	231.6999969482422	247.19000244140625	247.19000244140625	27553600
171	2021-03-26	249.6199951171875	250.89999389648438	240.3000030517578	244.8699951171875	244.8699951171875	17157100
172	2021-03-29	251.3000030517578	254.7100067138672	248.02999877929688	250.52000427246094	250.52000427246094	22198800
173	2021-03-30	251.24000549316406	253.5	248.91000366210938	252.00999450683594	252.00999450683594	12577300
174	2021-03-31	254.6999969482422	257.8800048828125	253.36000061035156	254.72000122070312	254.72000122070312	14138500
175	2021-04-01	256.6700134277344	257.8800048828125	251.30999755859375	252.9600067138672	252.9600067138672	10934500
176	2021-04-05	256.55999755859375	260.4800109863281	256.25	259.3599853515625	259.3599853515625	13750300
177	2021-04-06	257.2099914550781	259.3500061035156	254.66000366210938	255.1699981689453	255.1699981689453	11180300
178	2021-04-07	255.30999755859375	255.89999389648438	250.8300018310547	252.5800018310547	252.5800018310547	9925700
179	2021-04-08	251.6999969482422	254.9499969482422	249.30999755859375	254.9499969482422	254.9499969482422	9899900
180	2021-04-09	250.50999450683594	252.83999633789062	249.44000244140625	252.36000061035156	252.36000061035156	12255900
181	2021-04-12	250.57000732421875	251.5500030517578	246.2899932861328	249.52000427246094	249.52000427246094	10383600
182	2021-04-13	248.3300018310547	254.49000549316406	246.10000610351562	253.27000427246094	253.27000427246094	15901400
183	2021-04-14	255.32000732421875	258.3699951171875	251.27999877929688	252.42999267578125	252.42999267578125	12661800
184	2021-04-15	253.55999755859375	254.1199951171875	249.42999267578125	251.11000061035156	251.11000061035156	9479000
185	2021-04-16	252.0	253.0500030517578	246.22999572753906	248.17999267578125	248.17999267578125	14606000
186	2021-04-19	247.0	247.0	242.22000122070312	244.14999389648438	244.14999389648438	9249300
187	2021-04-20	241.02999877929688	241.08999633789062	232.33999633789062	234.05999755859375	234.05999755859375	19483600
188	2021-04-21	232.22000122070312	236.75999450683594	230.22000122070312	235.9199981689453	235.9199981689453	12847000
189	2021-04-22	235.9600067138672	239.64999389648438	233.3800048828125	234.3300018310547	234.3300018310547	13854400
190	2021-04-23	233.88999938964844	238.5800018310547	233.11000061035156	238.3800048828125	238.3800048828125	11533100
191	2021-04-26	240.24000549316406	244.64999389648438	240.10000610351562	241.44000244140625	241.44000244140625	10599600
192	2021-04-27	241.8800048828125	243.49000549316406	239.41000366210938	242.47000122070312	242.47000122070312	10583300
193	2021-04-28	239.0	239.64999389648438	232.85000610351562	235.4600067138672	235.4600067138672	19054100
194	2021-04-29	237.0	237.67999267578125	231.8000030517578	235.94000244140625	235.94000244140625	12296100
195	2021-04-30	233.67999267578125	236.77000427246094	232.6999969482422	234.30999755859375	234.30999755859375	10380400
196	2021-05-03	234.11000061035156	237.10000610351562	233.80999755859375	235.19000244140625	235.19000244140625	9887800
197	2021-05-04	235.75	236.64999389648438	225.64999389648438	233.6300048828125	233.6300048828125	17807200
198	2021-05-05	232.4499969482422	233.49000549316406	227.55999755859375	228.17999267578125	228.17999267578125	14913500
199	2021-05-06	229.3000030517578	231.1699981689453	226.5500030517578	229.80999755859375	229.80999755859375	11857100
200	2021-05-07	229.8000030517578	235.91000366210938	227.99000549316406	235.47000122070312	235.47000122070312	12823000
201	2021-05-10	236.83999633789062	241.10000610351562	232.5	232.92999267578125	232.92999267578125	14813900
202	2021-05-11	226.55999755859375	230.1300048828125	223.85000610351562	228.8800048828125	228.8800048828125	16273200
203	2021-05-12	227.25	229.74000549316406	220.6300048828125	220.77999877929688	220.77999877929688	14931200
204	2021-05-13	223.0	229.27000427246094	219.07000732421875	222.63999938964844	222.63999938964844	16503400
205	2021-05-14	225.99000549316406	228.80999755859375	224.35000610351562	228.47000122070312	228.47000122070312	10162400
206	2021-05-17	226.24000549316406	228.25999450683594	223.5800018310547	227.97999572753906	227.97999572753906	9559300
207	2021-05-18	227.25	232.27000427246094	226.42999267578125	227.5500030517578	227.5500030517578	10081100
208	2021-05-19	223.17999267578125	225.1199951171875	220.27999877929688	224.4199981689453	224.4199981689453	13162700
209	2021-05-20	225.1300048828125	228.44000244140625	223.77000427246094	227.64999389648438	227.64999389648438	9218900
210	2021-05-21	232.89999389648438	236.3000030517578	231.38999938964844	234.82000732421875	234.82000732421875	16579000
211	2021-05-24	235.13999938964844	238.5	232.60000610351562	237.44000244140625	237.44000244140625	10106000
212	2021-05-25	240.0	243.77999877929688	239.22999572753906	240.74000549316406	240.74000549316406	12908000
213	2021-05-26	241.6999969482422	242.49000549316406	239.8699951171875	241.3699951171875	241.3699951171875	7240200
214	2021-05-27	248.11000061035156	252.60000610351562	247.19000244140625	250.6999969482422	250.6999969482422	18404400
215	2021-05-28	247.47999572753906	248.97999572753906	245.3699951171875	247.02000427246094	247.02000427246094	11197400
216	2021-06-01	253.0	255.63999938964844	251.52000427246094	254.72999572753906	254.72999572753906	13562800
217	2021-06-02	255.60000610351562	258.3999938964844	254.6199951171875	255.6199951171875	255.6199951171875	10820400
218	2021-06-03	252.97999572753906	254.8000030517578	249.69000244140625	250.32000732421875	250.32000732421875	10402000
219	2021-06-04	251.50999450683594	251.8000030517578	248.49000549316406	249.9199981689453	249.9199981689453	8799000
220	2021-06-07	251.5	253.1999969482422	248.80999755859375	252.66000366210938	252.66000366210938	10606000
221	2021-06-08	256.260009765625	256.30999755859375	250.0	252.75999450683594	252.75999450683594	15113900
222	2021-06-09	251.1999969482422	253.1699981689453	247.91000366210938	248.05999755859375	248.05999755859375	10693200
223	2021-06-10	251.72000122070312	255.13999938964844	248.10000610351562	248.33999633789062	248.33999633789062	14519200
224	2021-06-11	250.35000610351562	251.1199951171875	245.77999877929688	247.27999877929688	247.27999877929688	9934200
225	2021-06-14	246.44000244140625	249.1999969482422	244.39999389648438	245.13999938964844	245.13999938964844	9344400
226	2021-06-15	245.36000061035156	248.50999450683594	244.94000244140625	246.5399932861328	246.5399932861328	10630900
227	2021-06-16	245.25	246.05999755859375	241.5500030517578	242.27000427246094	242.27000427246094	10529200
228	2021-06-17	241.9600067138672	243.5	237.3300018310547	239.22000122070312	239.22000122070312	10774400
229	2021-06-18	237.7899932861328	239.30999755859375	235.8000030517578	237.35000610351562	237.35000610351562	11965000
230	2021-06-21	238.66000366210938	245.6199951171875	237.25	245.27999877929688	245.27999877929688	15301800
231	2021-06-22	244.5	244.6300048828125	241.0800018310547	243.77999877929688	243.77999877929688	10042500
232	2021-06-23	244.8000030517578	246.8699951171875	243.1699981689453	243.57000732421875	243.57000732421875	9874700
233	2021-06-24	245.1999969482422	250.74000549316406	243.6999969482422	250.57000732421875	250.57000732421875	13755600
234	2021-06-25	250.75	252.3000030517578	248.25	248.3800048828125	248.3800048828125	9625800
235	2021-06-28	244.72999572753906	245.0800018310547	238.8800048828125	239.9600067138672	239.9600067138672	18152000
236	2021-06-29	243.74000549316406	244.3699951171875	235.66000366210938	235.75999450683594	235.75999450683594	16743900
237	2021-06-30	236.24000549316406	241.1699981689453	236.0	239.55999755859375	239.55999755859375	12089100
238	2021-07-01	240.36000061035156	241.8000030517578	238.61000061035156	239.72999572753906	239.72999572753906	9516200
239	2021-07-02	239.5500030517578	240.11000061035156	233.47000122070312	236.67999267578125	236.67999267578125	15706600
240	2021-07-06	236.85000610351562	237.1699981689453	233.47000122070312	236.13999938964844	236.13999938964844	11045800
241	2021-07-07	235.1699981689453	238.00999450683594	230.52000427246094	231.77999877929688	231.77999877929688	11497000
242	2021-07-08	227.47999572753906	237.47000122070312	226.16000366210938	236.77000427246094	236.77000427246094	17964300
243	2021-07-09	237.77000427246094	240.3800048828125	236.22000122070312	239.58999633789062	239.58999633789062	12385400
244	2021-07-12	237.99000549316406	240.77000427246094	236.4600067138672	238.2899932861328	238.2899932861328	9071500
245	2021-07-13	232.27000427246094	234.49000549316406	228.16000366210938	228.1999969482422	228.1999969482422	21029500
246	2021-07-14	229.02000427246094	230.52000427246094	224.3000030517578	224.4499969482422	224.4499969482422	12137000
247	2021-07-15	222.8800048828125	226.6699981689453	220.8000030517578	222.75999450683594	222.75999450683594	12228600
248	2021-07-16	223.11000061035156	224.0	217.02999877929688	217.74000549316406	217.74000549316406	12413400
249	2021-07-19	211.17999267578125	211.5500030517578	204.8000030517578	206.99000549316406	206.99000549316406	24123600
250	2021-07-20	208.10000610351562	217.3699951171875	206.6199951171875	217.14999389648438	217.14999389648438	17027300
251	2021-07-21	219.5	224.08999633789062	218.89999389648438	222.5399932861328	222.5399932861328	11437600
252	2021-07-22	221.52000427246094	222.25	218.30999755859375	220.8699951171875	220.8699951171875	9768900
253	2021-07-23	222.97000122070312	224.6300048828125	220.94000244140625	221.52000427246094	221.52000427246094	9379500
254	2021-07-26	220.0	226.1199951171875	219.88999938964844	225.85000610351562	225.85000610351562	8933200
255	2021-07-27	223.1699981689453	225.6999969482422	220.4199981689453	222.27000427246094	222.27000427246094	8784200
256	2021-07-28	234.0500030517578	237.49000549316406	231.3300018310547	231.57000732421875	231.57000732421875	19330500
257	2021-07-29	233.69000244140625	234.82000732421875	231.1199951171875	231.6300048828125	231.6300048828125	8667900
258	2021-07-30	229.38999938964844	231.17999267578125	225.39999389648438	226.47999572753906	226.47999572753906	9923300
259	2021-08-02	227.19000244140625	230.47000122070312	224.8699951171875	225.33999633789062	225.33999633789062	8889100
260	2021-08-03	225.89999389648438	229.10000610351562	221.3000030517578	229.08999633789062	229.08999633789062	7326400
261	2021-08-04	226.4199981689453	232.35000610351562	225.3300018310547	226.6300048828125	226.6300048828125	9756300
262	2021-08-05	226.67999267578125	231.5399932861328	226.49000549316406	229.94000244140625	229.94000244140625	8362600
263	2021-08-06	231.5500030517578	233.57000732421875	230.4199981689453	231.3300018310547	231.3300018310547	6058300
264	2021-08-09	229.0	233.57000732421875	226.88999938964844	232.27000427246094	232.27000427246094	8358600
265	2021-08-10	231.97000122070312	236.85000610351562	231.6199951171875	235.77999877929688	235.77999877929688	9603500
266	2021-08-11	236.61000061035156	239.58999633789062	234.5800018310547	239.49000549316406	239.49000549316406	9664000
267	2021-08-12	240.0	241.14999389648438	236.50999450683594	238.17999267578125	238.17999267578125	6810000
268	2021-08-13	238.00999450683594	239.69000244140625	234.27999877929688	234.4600067138672	234.4600067138672	6379600
269	2021-08-16	231.89999389648438	232.02999877929688	227.13999938964844	229.05999755859375	229.05999755859375	7622000
270	2021-08-17	226.1999969482422	226.24000549316406	219.8000030517578	222.22000122070312	222.22000122070312	13124000
271	2021-08-18	221.72999572753906	223.64999389648438	218.89999389648438	219.0	219.0	9000900
272	2021-08-19	216.3000030517578	218.3000030517578	211.72999572753906	212.16000366210938	212.16000366210938	11404400
273	2021-08-20	212.30999755859375	214.74000549316406	210.94000244140625	212.6699981689453	212.6699981689453	9324800
274	2021-08-23	215.8300018310547	220.17999267578125	215.3800048828125	219.39999389648438	219.39999389648438	10392100
275	2021-08-24	220.11000061035156	223.10000610351562	219.8000030517578	221.42999267578125	221.42999267578125	8942600
276	2021-08-25	221.5	222.3000030517578	219.10000610351562	221.02999877929688	221.02999877929688	6528900
277	2021-08-26	221.41000366210938	222.89999389648438	215.91000366210938	216.5	216.5	8341400
278	2021-08-27	217.47000122070312	222.42999267578125	216.86000061035156	221.75	221.75	7675300
279	2021-08-30	222.35000610351562	222.3699951171875	217.52999877929688	217.66000366210938	217.66000366210938	7587800
280	2021-08-31	217.3300018310547	221.3300018310547	217.08999633789062	219.5	219.5	6764500
281	2021-09-01	220.0	221.75999450683594	217.6199951171875	218.1199951171875	218.1199951171875	7157400
282	2021-09-02	218.9499969482422	223.83999633789062	218.0800018310547	220.8300018310547	220.8300018310547	8899500
283	2021-09-03	219.4499969482422	221.17999267578125	217.4600067138672	218.1699981689453	218.1699981689453	6393500
284	2021-09-07	215.91000366210938	216.7100067138672	212.1699981689453	214.24000549316406	214.24000549316406	13196100
285	2021-09-08	213.60000610351562	216.0800018310547	210.50999450683594	211.3800048828125	211.3800048828125	8877600
286	2021-09-09	211.14999389648438	216.61000061035156	210.72000122070312	213.94000244140625	213.94000244140625	9242800
287	2021-09-10	215.16000366210938	215.88999938964844	210.1199951171875	210.3000030517578	210.3000030517578	6937100
288	2021-09-13	211.35000610351562	215.63999938964844	209.8800048828125	214.47999572753906	214.47999572753906	10175900
289	2021-09-14	215.83999633789062	216.11000061035156	210.7100067138672	211.57000732421875	211.57000732421875	9947000
290	2021-09-15	211.7899932861328	214.35000610351562	210.32000732421875	214.22000122070312	214.22000122070312	7916300
291	2021-09-16	213.9600067138672	216.30999755859375	213.30999755859375	213.36000061035156	213.36000061035156	6370900
292	2021-09-17	213.1199951171875	215.3699951171875	211.91000366210938	213.36000061035156	213.36000061035156	7932700
293	2021-09-20	210.80999755859375	212.42999267578125	206.52999877929688	209.5	209.5	10567400
294	2021-09-21	210.25	211.75999450683594	207.72000122070312	208.50999450683594	208.50999450683594	7139000
295	2021-09-22	210.0	217.99000549316406	209.64999389648438	216.97999572753906	216.97999572753906	10953000
296	2021-09-23	217.80999755859375	222.6199951171875	217.14999389648438	221.10000610351562	221.10000610351562	9344600
297	2021-09-24	219.1300048828125	222.41000366210938	218.66000366210938	221.38999938964844	221.38999938964844	6498200
298	2021-09-27	224.0	228.60000610351562	223.8800048828125	224.16000366210938	224.16000366210938	9749200
299	2021-09-28	222.89999389648438	224.5800018310547	216.4199981689453	218.41000366210938	218.41000366210938	9639800
300	2021-09-29	227.8000030517578	229.94000244140625	224.86000061035156	225.36000061035156	225.36000061035156	16808000
301	2021-09-30	226.0800018310547	226.14999389648438	219.4600067138672	219.94000244140625	219.94000244140625	10356200
302	2021-10-01	222.85000610351562	226.72000122070312	220.60000610351562	226.0	226.0	9113600
303	2021-10-04	225.67999267578125	227.97000122070312	222.0	223.7899932861328	223.7899932861328	6946100
304	2021-10-05	224.27000427246094	226.4499969482422	222.4199981689453	224.4199981689453	224.4199981689453	5687300
305	2021-10-06	221.0800018310547	225.07000732421875	219.1999969482422	224.99000549316406	224.99000549316406	7157600
306	2021-10-07	227.33999633789062	229.0	225.89999389648438	226.47999572753906	226.47999572753906	7748500
307	2021-10-08	226.75	228.7100067138672	225.39999389648438	226.38999938964844	226.38999938964844	4512400
308	2021-10-11	226.5	232.10000610351562	225.32000732421875	226.4499969482422	226.4499969482422	7287000
309	2021-10-12	226.0	228.66000366210938	223.1199951171875	223.57000732421875	223.57000732421875	8486800
310	2021-10-13	224.0	224.3000030517578	219.36000061035156	221.77999877929688	221.77999877929688	8240200
311	2021-10-14	221.07000732421875	222.17999267578125	217.0399932861328	217.44000244140625	217.44000244140625	10427300
312	2021-10-15	218.1699981689453	219.61000061035156	216.27999877929688	217.0399932861328	217.0399932861328	8756200
313	2021-10-18	216.0	217.27999877929688	214.0500030517578	216.97999572753906	216.97999572753906	6553500
314	2021-10-19	217.47000122070312	217.66000366210938	215.27999877929688	215.97000122070312	215.97000122070312	5963400
315	2021-10-20	215.49000549316406	218.66000366210938	214.35000610351562	216.1699981689453	216.1699981689453	8485200
316	2021-10-21	216.5399932861328	218.11000061035156	213.80999755859375	214.33999633789062	214.33999633789062	8691500
317	2021-10-22	214.60000610351562	216.72000122070312	212.5800018310547	212.97000122070312	212.97000122070312	7077600
318	2021-10-25	213.25	213.97999572753906	211.6999969482422	212.8699951171875	212.8699951171875	7239100
319	2021-10-26	213.19000244140625	214.85000610351562	208.17999267578125	209.80999755859375	209.80999755859375	11014500
320	2021-10-27	212.85000610351562	212.89999389648438	205.63999938964844	206.61000061035156	206.61000061035156	14761700
321	2021-10-28	206.0	208.74000549316406	204.60000610351562	207.85000610351562	207.85000610351562	8825500
322	2021-10-29	206.83999633789062	208.24000549316406	205.2899932861328	207.02999877929688	207.02999877929688	8548300
323	2021-11-01	207.0	214.69000244140625	206.80999755859375	214.5800018310547	214.5800018310547	9284900
324	2021-11-02	213.8300018310547	215.72000122070312	210.6999969482422	212.77000427246094	212.77000427246094	6160200
325	2021-11-03	211.47000122070312	213.75999450683594	210.8699951171875	213.3800048828125	213.3800048828125	4636100
326	2021-11-04	213.8000030517578	214.82000732421875	211.8699951171875	213.02999877929688	213.02999877929688	5849600
327	2021-11-05	217.6999969482422	224.5800018310547	217.6999969482422	224.4600067138672	224.4600067138672	16909300
328	2021-11-08	225.24000549316406	226.99000549316406	222.11000061035156	222.67999267578125	222.67999267578125	9456100
329	2021-11-09	222.49000549316406	222.85000610351562	217.5399932861328	220.7899932861328	220.7899932861328	6863700
330	2021-11-10	219.36000061035156	225.67999267578125	217.27000427246094	218.5	218.5	8197600
331	2021-11-11	220.5	222.64999389648438	218.89999389648438	219.3800048828125	219.3800048828125	6567300
332	2021-11-12	219.72000122070312	223.75	218.89999389648438	220.9600067138672	220.9600067138672	6413500
333	2021-11-15	227.3699951171875	233.94000244140625	226.9199981689453	233.08999633789062	233.08999633789062	21921900
334	2021-11-16	232.94000244140625	232.9499969482422	225.50999450683594	225.8000030517578	225.8000030517578	10120200
335	2021-11-17	229.5399932861328	231.32000732421875	224.1999969482422	226.6199951171875	226.6199951171875	10750900
336	2021-11-18	230.3000030517578	231.5	224.9499969482422	227.25	227.25	10983700
337	2021-11-19	225.07000732421875	225.3300018310547	213.22999572753906	214.1300048828125	214.1300048828125	20844100
338	2021-11-22	215.0	215.02000427246094	208.9499969482422	209.89999389648438	209.89999389648438	10764300
339	2021-11-23	211.5	212.99000549316406	207.77000427246094	209.1300048828125	209.1300048828125	8882800
340	2021-11-24	207.52000427246094	211.22000122070312	206.8699951171875	210.60000610351562	210.60000610351562	5437600
341	2021-11-26	197.57000732421875	199.4199981689453	194.0	199.2100067138672	199.2100067138672	17636600
342	2021-11-29	201.8699951171875	204.27999877929688	195.3300018310547	198.5	198.5	12276200
343	2021-11-30	196.02000427246094	198.82000732421875	193.85000610351562	197.85000610351562	197.85000610351562	12638900
344	2021-12-01	200.80999755859375	201.6199951171875	188.0	188.19000244140625	188.19000244140625	13268700
345	2021-12-02	196.8000030517578	202.5399932861328	192.41000366210938	202.3800048828125	202.3800048828125	20435400
346	2021-12-03	198.6999969482422	199.89999389648438	195.4199981689453	198.49000549316406	198.49000549316406	10727100