Volt/voltron/data/BAX.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	89.31999969482422	89.41999816894531	88.33000183105469	89.26000213623047	87.49498748779297	2362000
3	2020-07-27	89.33000183105469	90.36000061035156	89.02999877929688	89.29000091552734	87.5243911743164	1419600
4	2020-07-28	89.37000274658203	89.79000091552734	88.87000274658203	89.26000213623047	87.49498748779297	1288600
5	2020-07-29	89.41999816894531	91.44999694824219	89.27999877929688	90.7300033569336	88.93592834472656	2220500
6	2020-07-30	85.0	86.11000061035156	82.91999816894531	86.01000213623047	84.30926513671875	8532500
7	2020-07-31	85.68000030517578	86.63999938964844	84.76000213623047	86.37999725341797	84.67193603515625	4038200
8	2020-08-03	86.95999908447266	87.12000274658203	83.12000274658203	83.16000366210938	81.51561737060547	4450800
9	2020-08-04	82.7699966430664	83.23999786376953	80.93000030517578	81.08000183105469	79.47673797607422	5473300
10	2020-08-05	81.44999694824219	82.11000061035156	80.06999969482422	80.45999908447266	78.86898803710938	5130400
11	2020-08-06	80.20999908447266	80.38999938964844	78.68000030517578	80.37000274658203	78.78077697753906	5485200
12	2020-08-07	80.48999786376953	81.11000061035156	79.98999786376953	80.7300033569336	79.13367462158203	3401000
13	2020-08-10	80.83999633789062	83.36000061035156	80.37000274658203	83.0999984741211	81.45680236816406	5767100
14	2020-08-11	83.5	84.29000091552734	82.72000122070312	82.94000244140625	81.29996490478516	3685200
15	2020-08-12	83.16999816894531	83.81999969482422	82.41999816894531	83.4800033569336	81.82928466796875	3170000
16	2020-08-13	83.18000030517578	84.91999816894531	83.16999816894531	84.63999938964844	82.96635437011719	3301000
17	2020-08-14	84.48999786376953	84.7300033569336	83.18000030517578	83.5	81.84889221191406	2757000
18	2020-08-17	83.37000274658203	84.48999786376953	83.37000274658203	83.69999694824219	82.0449447631836	2583900
19	2020-08-18	84.0	84.5199966430664	83.77999877929688	84.2699966430664	82.6036605834961	2289400
20	2020-08-19	84.33000183105469	84.5	82.66000366210938	82.88999938964844	81.25093841552734	3174500
21	2020-08-20	82.55000305175781	83.23999786376953	82.41000366210938	82.88999938964844	81.25093841552734	2391900
22	2020-08-21	83.0	83.13999938964844	82.12999725341797	83.08999633789062	81.44699096679688	2975800
23	2020-08-24	83.5199966430664	83.88999938964844	82.87999725341797	83.8499984741211	82.19197082519531	2642800
24	2020-08-25	83.9800033569336	84.76000213623047	83.81999969482422	84.5999984741211	82.92713165283203	2775900
25	2020-08-26	84.11000061035156	84.48999786376953	83.26000213623047	84.3499984741211	82.68208312988281	2067100
26	2020-08-27	84.5999984741211	86.88999938964844	84.13999938964844	86.2699966430664	84.5641098022461	3252200
27	2020-08-28	86.38999938964844	86.47000122070312	84.86000061035156	86.02999877929688	84.56903076171875	2516400
28	2020-08-31	86.25	87.25	86.18000030517578	87.06999969482422	85.59137725830078	2736900
29	2020-09-01	86.9000015258789	86.9800033569336	84.97000122070312	85.55000305175781	84.0971908569336	3102700
30	2020-09-02	85.73999786376953	86.16000366210938	85.16999816894531	85.91000366210938	84.45106506347656	5148500
31	2020-09-03	85.7699966430664	86.13999938964844	82.76000213623047	83.47000122070312	82.05250549316406	3139700
32	2020-09-04	83.12000274658203	83.77999877929688	81.48999786376953	82.30000305175781	80.90237426757812	3143800
33	2020-09-08	81.80999755859375	82.30000305175781	80.8499984741211	81.29000091552734	79.9095230102539	2819500
34	2020-09-09	82.01000213623047	83.45999908447266	81.70999908447266	82.86000061035156	81.45287322998047	2759800
35	2020-09-10	82.75	83.55999755859375	82.2300033569336	83.12999725341797	81.71827697753906	2620400
36	2020-09-11	83.36000061035156	83.83999633789062	82.45999908447266	83.0999984741211	81.68878936767578	2342900
37	2020-09-14	83.58999633789062	84.63999938964844	83.08000183105469	83.19000244140625	81.77725982666016	1833400
38	2020-09-15	83.6500015258789	83.6500015258789	80.36000061035156	80.51000213623047	79.14277648925781	3446600
39	2020-09-16	81.08999633789062	81.98999786376953	80.5199966430664	81.68000030517578	80.29290771484375	3769300
40	2020-09-17	81.05999755859375	82.38999938964844	80.51000213623047	82.31999969482422	80.92202758789062	2607400
41	2020-09-18	82.16000366210938	83.79000091552734	82.16000366210938	82.97000122070312	81.56099700927734	5497500
42	2020-09-21	81.80999755859375	81.86000061035156	79.23999786376953	80.25	78.88719177246094	2721000
43	2020-09-22	80.0999984741211	80.22000122070312	78.02999877929688	79.05000305175781	77.70755767822266	3184400
44	2020-09-23	79.4000015258789	79.87000274658203	78.27999877929688	78.33000183105469	76.99979400634766	2028200
45	2020-09-24	78.4000015258789	79.36000061035156	77.72000122070312	78.69999694824219	77.36351013183594	3797400
46	2020-09-25	78.47000122070312	79.95999908447266	78.25	79.63999938964844	78.28754425048828	2231300
47	2020-09-28	80.55999755859375	81.0999984741211	79.37999725341797	79.54000091552734	78.18924713134766	1793200
48	2020-09-29	79.38999938964844	80.41000366210938	79.0199966430664	79.08999633789062	77.74687957763672	3590500
49	2020-09-30	79.48999786376953	81.19999694824219	79.02999877929688	80.41999816894531	79.05430603027344	3055500
50	2020-10-01	82.0199966430664	82.38999938964844	79.44000244140625	79.72000122070312	78.36619567871094	2110300
51	2020-10-02	79.33999633789062	79.93000030517578	78.63999938964844	78.83000183105469	77.4913101196289	1536700
52	2020-10-05	79.16999816894531	80.69000244140625	79.06999969482422	80.56999969482422	79.20175170898438	2398800
53	2020-10-06	80.4800033569336	81.97000122070312	80.27999877929688	80.45999908447266	79.09362030029297	2565500
54	2020-10-07	80.91000366210938	82.0199966430664	80.2699966430664	81.6500015258789	80.26342010498047	1506600
55	2020-10-08	81.0	81.30000305175781	78.55999755859375	78.8499984741211	77.5109634399414	4324400
56	2020-10-09	78.8499984741211	79.04000091552734	77.7300033569336	78.5	77.16690826416016	4039100
57	2020-10-12	78.83000183105469	79.98999786376953	78.54000091552734	79.62999725341797	78.2777099609375	2714500
58	2020-10-13	79.4800033569336	80.83000183105469	79.29000091552734	80.0999984741211	78.73973846435547	1972600
59	2020-10-14	80.31999969482422	81.33999633789062	80.0	80.04000091552734	78.68075561523438	1658700
60	2020-10-15	79.23999786376953	80.7300033569336	79.2300033569336	80.55999755859375	79.1919174194336	2154200
61	2020-10-16	80.62999725341797	82.30999755859375	80.62999725341797	81.81999969482422	80.43052673339844	1779800
62	2020-10-19	81.87000274658203	82.61000061035156	80.75	81.19000244140625	79.81122589111328	2627900
63	2020-10-20	81.51000213623047	81.83999633789062	80.77999877929688	81.13999938964844	79.76206970214844	3188200
64	2020-10-21	81.31999969482422	82.2300033569336	80.79000091552734	81.73999786376953	80.35188293457031	2788100
65	2020-10-22	81.87000274658203	82.41999816894531	81.2699966430664	81.44999694824219	80.06680297851562	1933800
66	2020-10-23	81.7300033569336	81.93000030517578	80.83999633789062	81.08999633789062	79.71290588378906	1677000
67	2020-10-26	80.26000213623047	80.93000030517578	79.52999877929688	80.01000213623047	78.6512680053711	2380600
68	2020-10-27	80.58999633789062	82.0	80.33000183105469	80.62000274658203	79.25090789794922	3333400
69	2020-10-28	79.44000244140625	79.94000244140625	78.11000061035156	78.1500015258789	76.8228530883789	3098600
70	2020-10-29	79.06999969482422	79.91000366210938	77.08999633789062	78.08000183105469	76.75404357910156	3326400
71	2020-10-30	77.26000213623047	78.12000274658203	76.02999877929688	77.56999969482422	76.25269317626953	2644200
72	2020-11-02	78.1500015258789	79.76000213623047	77.87000274658203	78.66999816894531	77.33402252197266	2228800
73	2020-11-03	78.80000305175781	80.20999908447266	77.22000122070312	77.26000213623047	75.94796752929688	3807700
74	2020-11-04	78.16000366210938	78.81999969482422	75.5199966430664	75.66999816894531	74.38497161865234	6719400
75	2020-11-05	77.0999984741211	78.4000015258789	76.05999755859375	77.76000213623047	76.4394760131836	4611000
76	2020-11-06	78.1500015258789	79.22000122070312	77.69999694824219	78.93000030517578	77.58961486816406	3141100
77	2020-11-09	81.73999786376953	82.83999633789062	80.87000274658203	80.97000122070312	79.59496307373047	5990800
78	2020-11-10	81.19999694824219	81.9000015258789	79.16000366210938	81.55000305175781	80.16511535644531	5213100
79	2020-11-11	81.98999786376953	82.33000183105469	80.37999725341797	80.93000030517578	79.5556411743164	5525100
80	2020-11-12	80.80999755859375	82.18000030517578	80.5199966430664	81.66000366210938	80.27325439453125	3289200
81	2020-11-13	81.88999938964844	82.80000305175781	81.66000366210938	82.36000061035156	80.96135711669922	2195000
82	2020-11-16	82.83000183105469	82.87999725341797	80.23999786376953	80.9800033569336	79.60479736328125	3391200
83	2020-11-17	80.44999694824219	80.87999725341797	80.08000183105469	80.77999877929688	79.40818786621094	3877200
84	2020-11-18	80.73999786376953	81.37999725341797	80.37000274658203	80.41999816894531	79.05430603027344	3946100
85	2020-11-19	80.33000183105469	80.36000061035156	78.22000122070312	78.87999725341797	77.54045104980469	2622800
86	2020-11-20	78.63999938964844	78.95999908447266	76.98999786376953	77.0199966430664	75.7120361328125	2878800
87	2020-11-23	76.73999786376953	77.0199966430664	75.30999755859375	75.7699966430664	74.48326873779297	3049400
88	2020-11-24	76.01000213623047	76.55999755859375	75.27999877929688	76.02999877929688	74.73885345458984	4588500
89	2020-11-25	76.1500015258789	76.16000366210938	75.19999694824219	75.38999938964844	74.1097183227539	1910700
90	2020-11-27	75.76000213623047	76.23999786376953	75.36000061035156	75.97000122070312	74.67987823486328	811800
91	2020-11-30	76.12000274658203	76.88999938964844	75.61000061035156	76.06999969482422	74.77816772460938	5824500
92	2020-12-01	76.61000061035156	77.08999633789062	75.4000015258789	75.51000213623047	74.2276840209961	3037900
93	2020-12-02	75.80999755859375	76.36000061035156	74.79000091552734	76.3499984741211	75.05341339111328	4112900
94	2020-12-03	75.52999877929688	76.5199966430664	75.37999725341797	76.31999969482422	75.26544952392578	5419500
95	2020-12-04	76.19999694824219	78.27999877929688	76.0999984741211	78.0	76.9222412109375	3223500
96	2020-12-07	77.79000091552734	78.63999938964844	77.5	77.7699966430664	76.69541931152344	3816400
97	2020-12-08	77.54000091552734	78.26000213623047	76.79000091552734	77.93000030517578	76.85320281982422	3628600
98	2020-12-09	77.95999908447266	80.5999984741211	77.91999816894531	79.30000305175781	78.20426940917969	5307900
99	2020-12-10	79.58000183105469	80.06999969482422	79.12000274658203	79.16000366210938	78.06621551513672	2793700
100	2020-12-11	78.72000122070312	79.51000213623047	77.7300033569336	79.33999633789062	78.24372100830078	3881500
101	2020-12-14	79.80999755859375	80.5999984741211	78.81999969482422	78.83000183105469	77.74076843261719	3686800
102	2020-12-15	78.30000305175781	79.94999694824219	78.18000030517578	79.62000274658203	78.51985931396484	2923500
103	2020-12-16	79.63999938964844	80.91000366210938	79.37999725341797	80.0	78.89459991455078	2331400
104	2020-12-17	80.26000213623047	81.62999725341797	80.01000213623047	81.04000091552734	79.92023468017578	2471400
105	2020-12-18	80.9800033569336	81.26000213623047	80.33000183105469	80.86000061035156	79.74272155761719	4513700
106	2020-12-21	80.04000091552734	80.12000274658203	78.02999877929688	79.05000305175781	77.95773315429688	2472200
107	2020-12-22	78.2699966430664	79.4800033569336	78.08000183105469	78.66000366210938	77.57311248779297	2370300
108	2020-12-23	79.0	79.38999938964844	78.44000244140625	78.75	77.66187286376953	1979200
109	2020-12-24	78.80999755859375	79.61000061035156	78.6500015258789	79.58999633789062	78.4902572631836	743200
110	2020-12-28	79.87999725341797	80.16000366210938	78.83999633789062	79.26000213623047	78.16483306884766	1254500
111	2020-12-29	79.86000061035156	80.44999694824219	79.69999694824219	80.0	78.89459991455078	1366100
112	2020-12-30	80.16999816894531	80.3499984741211	79.0999984741211	79.19999694824219	78.10565185546875	1344700
113	2020-12-31	79.19999694824219	80.29000091552734	78.72000122070312	80.23999786376953	79.13128662109375	1770200
114	2021-01-04	80.48999786376953	80.98999786376953	79.30999755859375	80.12000274658203	79.01294708251953	3467100
115	2021-01-05	80.12999725341797	81.7300033569336	79.48999786376953	81.22000122070312	80.09774780273438	2714100
116	2021-01-06	79.5999984741211	81.43000030517578	79.5999984741211	80.94000244140625	79.82161712646484	3062200
117	2021-01-07	80.95999908447266	81.72000122070312	80.37000274658203	81.48999786376953	80.364013671875	1688400
118	2021-01-08	81.52999877929688	82.13999938964844	81.04000091552734	81.69999694824219	80.57110595703125	1728300
119	2021-01-11	82.19999694824219	82.88999938964844	81.31999969482422	82.47000122070312	81.33047485351562	2285500
120	2021-01-12	82.04000091552734	82.36000061035156	79.88999938964844	80.55999755859375	79.44686126708984	2897700
121	2021-01-13	80.41999816894531	82.8499984741211	80.23999786376953	82.4000015258789	81.26143646240234	4140100
122	2021-01-14	81.97000122070312	82.37999725341797	79.83999633789062	80.05000305175781	78.94392395019531	3308800
123	2021-01-15	80.05000305175781	80.2699966430664	79.22000122070312	80.04000091552734	78.93404388427734	1646200
124	2021-01-19	80.55999755859375	80.6500015258789	78.55999755859375	78.83000183105469	77.74076843261719	3018100
125	2021-01-20	78.66000366210938	79.75	78.5199966430664	79.5199966430664	78.42122650146484	2903700
126	2021-01-21	79.16999816894531	80.33999633789062	78.8499984741211	80.01000213623047	78.90445709228516	2278600
127	2021-01-22	80.02999877929688	80.13999938964844	79.51000213623047	79.51000213623047	78.41138458251953	1294600
128	2021-01-25	79.4800033569336	80.72000122070312	79.13999938964844	80.0999984741211	78.99321746826172	1683500
129	2021-01-26	80.08999633789062	81.05000305175781	79.12999725341797	80.80999755859375	79.69339752197266	1606400
130	2021-01-27	80.11000061035156	80.44000244140625	77.76000213623047	78.0199966430664	76.94195556640625	2822100
131	2021-01-28	78.22000122070312	79.22000122070312	77.12000274658203	77.1500015258789	76.08397674560547	4950500
132	2021-01-29	75.19999694824219	77.77999877929688	74.98999786376953	76.83000183105469	75.7684097290039	4084200
133	2021-02-01	77.47000122070312	77.91000366210938	76.18000030517578	76.37999725341797	75.32462310791016	3291700
134	2021-02-02	77.01000213623047	77.80000305175781	76.45999908447266	76.5199966430664	75.46268463134766	4132600
135	2021-02-03	76.33000183105469	77.87000274658203	75.83999633789062	77.29000091552734	76.22205352783203	2488900
136	2021-02-04	76.68000030517578	80.48999786376953	76.55999755859375	77.18000030517578	76.11356353759766	3495700
137	2021-02-05	77.4800033569336	78.05999755859375	77.13999938964844	77.30000305175781	76.2319107055664	1824500
138	2021-02-08	77.54000091552734	78.16999816894531	77.01000213623047	77.5999984741211	76.52775573730469	2204600
139	2021-02-09	77.6500015258789	77.72000122070312	76.76000213623047	76.98999786376953	75.92618560791016	1804000
140	2021-02-10	77.52999877929688	78.05999755859375	77.02999877929688	77.61000061035156	76.5376205444336	5499600
141	2021-02-11	78.12999725341797	78.16999816894531	77.62000274658203	77.86000061035156	76.78416442871094	1798900
142	2021-02-12	78.0	78.9800033569336	77.76000213623047	78.7300033569336	77.64215087890625	3542800
143	2021-02-16	78.68000030517578	79.08999633789062	77.26000213623047	77.80000305175781	76.7249984741211	2665800
144	2021-02-17	77.33999633789062	77.87000274658203	76.8499984741211	77.68000030517578	76.60665893554688	3570500
145	2021-02-18	77.80000305175781	79.33000183105469	77.52999877929688	78.83000183105469	77.74076843261719	2185400
146	2021-02-19	78.83000183105469	79.13999938964844	77.8499984741211	78.44000244140625	77.35615539550781	2926400
147	2021-02-22	77.94999694824219	79.0999984741211	77.68000030517578	78.87000274658203	77.78021240234375	2653500
148	2021-02-23	79.44999694824219	80.38999938964844	77.94999694824219	78.13999938964844	77.06029510498047	3434400
149	2021-02-24	78.25	78.66999816894531	77.4800033569336	78.51000213623047	77.42518615722656	2503700
150	2021-02-25	78.22000122070312	78.9000015258789	77.9800033569336	78.6500015258789	77.80606079101562	2613100
151	2021-02-26	78.80999755859375	78.94000244140625	76.80000305175781	77.69000244140625	76.85636138916016	4875400
152	2021-03-01	78.06999969482422	78.38999938964844	77.5999984741211	77.94000244140625	77.10368347167969	3914100
153	2021-03-02	78.41999816894531	78.98999786376953	77.62999725341797	77.68000030517578	76.84646606445312	3433400
154	2021-03-03	77.26000213623047	77.58000183105469	76.51000213623047	77.1500015258789	76.32215118408203	2469700
155	2021-03-04	77.16999816894531	77.27999877929688	75.9000015258789	76.41999816894531	75.59998321533203	3920400
156	2021-03-05	76.91000366210938	78.30000305175781	76.83000183105469	78.05999755859375	77.22238159179688	2456400
157	2021-03-08	78.20999908447266	79.30000305175781	77.6500015258789	78.27999877929688	77.44003295898438	1553500
158	2021-03-09	78.55000305175781	79.16000366210938	77.23999786376953	77.2699966430664	76.44085693359375	1976500
159	2021-03-10	77.3499984741211	77.87000274658203	76.95999908447266	77.72000122070312	76.88603210449219	2089400
160	2021-03-11	77.63999938964844	78.04000091552734	77.11000061035156	77.73999786376953	76.90582275390625	1637600
161	2021-03-12	78.0	78.37999725341797	77.55000305175781	77.95999908447266	77.12345886230469	1462500
162	2021-03-15	78.01000213623047	78.69000244140625	77.55999755859375	78.66999816894531	77.82584381103516	1482700
163	2021-03-16	78.68000030517578	78.95999908447266	78.02999877929688	78.93000030517578	78.08305358886719	1919600
164	2021-03-17	79.12999725341797	80.20999908447266	78.68000030517578	79.69000244140625	78.83489990234375	3792700
165	2021-03-18	79.58999633789062	80.5199966430664	79.51000213623047	79.86000061035156	79.00306701660156	2060100
166	2021-03-19	79.79000091552734	80.83000183105469	79.47000122070312	80.30000305175781	79.4383544921875	3976500
167	2021-03-22	79.80000305175781	81.54000091552734	79.51000213623047	81.23999786376953	80.3682632446289	3121400
168	2021-03-23	81.4000015258789	82.58000183105469	81.25	81.5999984741211	80.72440338134766	2732400
169	2021-03-24	81.19000244140625	82.44999694824219	81.02999877929688	82.08000183105469	81.19924926757812	2282900
170	2021-03-25	82.52999877929688	83.62000274658203	82.12999725341797	83.41000366210938	82.51497650146484	3634900
171	2021-03-26	83.41000366210938	86.08999633789062	83.16999816894531	85.94999694824219	85.02772521972656	4634100
172	2021-03-29	85.4800033569336	86.55999755859375	84.72000122070312	86.02999877929688	85.10686492919922	3124000
173	2021-03-30	85.7699966430664	86.37999725341797	85.12000274658203	85.58000183105469	84.66169738769531	3778900
174	2021-03-31	85.6500015258789	85.86000061035156	84.29000091552734	84.33999633789062	83.43499755859375	3100200
175	2021-04-01	84.12999725341797	84.54000091552734	83.37999725341797	84.31999969482422	83.41521453857422	2298600
176	2021-04-05	84.75	85.69999694824219	84.33999633789062	85.27999877929688	84.36491394042969	1893900
177	2021-04-06	84.66000366210938	85.26000213623047	84.43000030517578	84.91999816894531	84.00877380371094	1885800
178	2021-04-07	85.04000091552734	85.2300033569336	84.30000305175781	84.69000244140625	83.78124237060547	1017000
179	2021-04-08	84.83999633789062	85.29000091552734	83.94999694824219	84.0	83.09864807128906	2174700
180	2021-04-09	84.30999755859375	84.93000030517578	83.80000305175781	84.91999816894531	84.00877380371094	2781300
181	2021-04-12	85.0	85.48999786376953	84.37999725341797	84.54000091552734	83.63285827636719	1726300
182	2021-04-13	83.77999877929688	85.25	83.7300033569336	84.79000091552734	83.88017272949219	1504700
183	2021-04-14	84.80000305175781	84.94000244140625	84.16999816894531	84.63999938964844	83.73178100585938	1576500
184	2021-04-15	84.69999694824219	86.41999816894531	84.6500015258789	85.80000305175781	84.87933349609375	2879700
185	2021-04-16	86.26000213623047	86.8499984741211	85.9000015258789	86.55999755859375	85.63117218017578	2884600
186	2021-04-19	86.43000030517578	86.72000122070312	85.73999786376953	86.5199966430664	85.59160614013672	2706600
187	2021-04-20	86.66000366210938	87.95999908447266	86.56999969482422	87.06999969482422	86.13570404052734	2041400
188	2021-04-21	87.73999786376953	88.11000061035156	87.37000274658203	87.9000015258789	86.95680236816406	1839800
189	2021-04-22	87.88999938964844	88.30000305175781	87.29000091552734	88.01000213623047	87.06562805175781	2423000
190	2021-04-23	87.86000061035156	88.31999969482422	87.4800033569336	87.87000274658203	86.9271240234375	2377300
191	2021-04-26	88.0	88.0	87.01000213623047	87.36000061035156	86.42259216308594	1644300
192	2021-04-27	86.97000122070312	87.20999908447266	86.16999816894531	86.76000213623047	85.82904052734375	1657200
193	2021-04-28	86.88999938964844	87.2300033569336	86.44000244140625	86.98999786376953	86.05656433105469	1999600
194	2021-04-29	87.55999755859375	87.55999755859375	83.83000183105469	85.3499984741211	84.43415832519531	2486900
195	2021-04-30	85.5999984741211	85.95999908447266	84.91000366210938	85.69000244140625	84.77052307128906	2805500
196	2021-05-03	86.0199966430664	86.86000061035156	85.69999694824219	86.54000091552734	85.61139678955078	2004800
197	2021-05-04	86.93000030517578	87.66000366210938	86.2699966430664	87.44000244140625	86.50173950195312	2732700
198	2021-05-05	87.37999725341797	87.37999725341797	86.13999938964844	86.69999694824219	85.7696762084961	2424000
199	2021-05-06	86.54000091552734	87.58000183105469	86.3499984741211	87.52999877929688	86.59076690673828	1989100
200	2021-05-07	87.47000122070312	87.91999816894531	86.4000015258789	86.62000274658203	85.69053649902344	2486500
201	2021-05-10	87.18000030517578	87.56999969482422	86.45999908447266	86.48999786376953	85.56192779541016	3584400
202	2021-05-11	86.45999908447266	86.76000213623047	83.54000091552734	83.58000183105469	82.68315887451172	4241200
203	2021-05-12	83.44999694824219	83.91999816894531	83.02999877929688	83.0999984741211	82.20830535888672	2426100
204	2021-05-13	83.05000305175781	83.83000183105469	82.8499984741211	83.4000015258789	82.50508880615234	2955300
205	2021-05-14	83.72000122070312	84.37999725341797	83.51000213623047	83.86000061035156	82.96015167236328	2193500
206	2021-05-17	83.8499984741211	84.18000030517578	82.77999877929688	82.8499984741211	81.96098327636719	2372700
207	2021-05-18	82.51000213623047	83.4000015258789	82.08000183105469	82.93000030517578	82.0401382446289	2110800
208	2021-05-19	82.69999694824219	82.87999725341797	82.02999877929688	82.4800033569336	81.594970703125	1765600
209	2021-05-20	82.51000213623047	83.41999816894531	82.44000244140625	82.95999908447266	82.0698013305664	1950300
210	2021-05-21	83.06999969482422	83.88999938964844	83.04000091552734	83.05999755859375	82.16873168945312	1596200
211	2021-05-24	83.2300033569336	83.52999877929688	82.73999786376953	82.7699966430664	81.88184356689453	1676400
212	2021-05-25	82.55000305175781	82.8499984741211	82.23999786376953	82.3499984741211	81.46635437011719	2330500
213	2021-05-26	81.7300033569336	82.72000122070312	81.4800033569336	82.41999816894531	81.53559875488281	2994800
214	2021-05-27	82.5199966430664	82.52999877929688	81.19000244140625	81.80999755859375	80.93214416503906	5048600
215	2021-05-28	82.29000091552734	82.63999938964844	81.87999725341797	82.12000274658203	81.23882293701172	3617300
216	2021-06-01	82.45999908447266	82.77999877929688	82.0199966430664	82.13999938964844	81.25860595703125	3355600
217	2021-06-02	82.29000091552734	82.43000030517578	81.30000305175781	81.5999984741211	80.72440338134766	2461100
218	2021-06-03	81.12999725341797	81.87000274658203	80.66000366210938	81.69000244140625	81.0916976928711	2397200
219	2021-06-04	82.12999725341797	82.44000244140625	81.93000030517578	82.25	81.64759063720703	1938300
220	2021-06-07	82.30999755859375	82.41000366210938	81.1500015258789	81.26000213623047	80.66484069824219	2753000
221	2021-06-08	81.62000274658203	81.69000244140625	80.26000213623047	81.08999633789062	80.49608612060547	2489500
222	2021-06-09	81.37000274658203	82.37999725341797	81.16999816894531	82.3499984741211	81.74685668945312	1707200
223	2021-06-10	82.33999633789062	84.16999816894531	82.29000091552734	84.08999633789062	83.47411346435547	3455700
224	2021-06-11	84.25	84.5	82.12000274658203	82.23999786376953	81.63766479492188	6107100
225	2021-06-14	82.30000305175781	82.81999969482422	81.62000274658203	82.7699966430664	82.16378021240234	2994500
226	2021-06-15	82.7699966430664	82.9000015258789	81.55000305175781	81.94999694824219	81.34978485107422	2286300
227	2021-06-16	82.06999969482422	82.4800033569336	81.55999755859375	81.7699966430664	81.17110443115234	1911200
228	2021-06-17	81.5	81.95999908447266	80.7699966430664	81.1500015258789	80.55564880371094	2668300
229	2021-06-18	80.61000061035156	81.44999694824219	80.27999877929688	80.81999969482422	80.22806549072266	4311300
230	2021-06-21	81.13999938964844	81.72000122070312	80.41000366210938	81.51000213623047	80.91301727294922	2042300
231	2021-06-22	81.5199966430664	81.68000030517578	81.13999938964844	81.33000183105469	80.73432922363281	1937300
232	2021-06-23	81.29000091552734	81.62999725341797	80.91000366210938	80.93000030517578	80.3372573852539	3107200
233	2021-06-24	81.23999786376953	81.77999877929688	80.9800033569336	81.4000015258789	80.80381774902344	1972700
234	2021-06-25	81.5999984741211	82.52999877929688	81.56999969482422	82.19000244140625	81.58802795410156	6398300
235	2021-06-28	82.43000030517578	82.43000030517578	81.22000122070312	81.6500015258789	81.05198669433594	2290300
236	2021-06-29	81.58999633789062	82.04000091552734	81.29000091552734	81.86000061035156	81.26045227050781	1740600
237	2021-06-30	81.94000244140625	81.98999786376953	80.27999877929688	80.5	79.91041564941406	3139000
238	2021-07-01	80.44999694824219	81.62000274658203	80.3499984741211	81.47000122070312	80.87329864501953	4813200
239	2021-07-02	81.47000122070312	81.81999969482422	81.27999877929688	81.76000213623047	81.16118621826172	2826400
240	2021-07-06	81.5	81.72000122070312	80.22000122070312	81.06999969482422	80.47623443603516	3312600
241	2021-07-07	81.16000366210938	81.87000274658203	80.73999786376953	81.8499984741211	81.25051879882812	1676300
242	2021-07-08	81.5	81.7699966430664	80.80999755859375	81.33000183105469	80.73432922363281	1900500
243	2021-07-09	81.5	81.62999725341797	80.2300033569336	80.43000030517578	79.8409194946289	2441300
244	2021-07-12	80.37999725341797	81.0999984741211	80.2699966430664	80.80999755859375	80.21813201904297	2324900
245	2021-07-13	80.72000122070312	81.38999938964844	80.72000122070312	81.08999633789062	80.49608612060547	1989400
246	2021-07-14	81.06999969482422	81.2300033569336	80.47000122070312	81.0	80.40674591064453	1751200
247	2021-07-15	80.83000183105469	81.38999938964844	80.66000366210938	81.05999755859375	80.46630859375	1637900
248	2021-07-16	81.31999969482422	81.81999969482422	81.13999938964844	81.41999816894531	80.82366943359375	1585900
249	2021-07-19	81.0999984741211	81.41000366210938	79.76000213623047	80.2699966430664	79.68209075927734	3108600
250	2021-07-20	80.58999633789062	81.66000366210938	80.26000213623047	80.54000091552734	79.95011901855469	2108100
251	2021-07-21	80.79000091552734	80.79000091552734	79.54000091552734	80.2699966430664	79.68209075927734	1769900
252	2021-07-22	80.31999969482422	80.72000122070312	80.05999755859375	80.51000213623047	79.92034149169922	874600
253	2021-07-23	80.86000061035156	81.31999969482422	80.4800033569336	81.13999938964844	80.54572296142578	1826700
254	2021-07-26	80.66000366210938	81.0999984741211	80.20999908447266	80.7699966430664	80.17842864990234	1890500
255	2021-07-27	80.87000274658203	83.1500015258789	80.63999938964844	82.11000061035156	81.50862121582031	2300600
256	2021-07-28	82.19000244140625	85.68000030517578	81.31999969482422	81.91000366210938	81.3100814819336	4563800
257	2021-07-29	79.25	80.48999786376953	77.30999755859375	77.37999725341797	76.81326293945312	7327400
258	2021-07-30	77.04000091552734	78.0	76.38999938964844	77.3499984741211	76.78347778320312	7506600
259	2021-08-02	77.5999984741211	77.9800033569336	76.81999969482422	77.20999908447266	76.6445083618164	3352200
260	2021-08-03	76.83999633789062	77.01000213623047	76.0	76.27999877929688	75.7213134765625	4447100
261	2021-08-04	76.23999786376953	76.37000274658203	74.97000122070312	75.1500015258789	74.59959411621094	5005500
262	2021-08-05	74.97000122070312	74.97000122070312	73.61000061035156	74.45999908447266	73.91464233398438	6988400
263	2021-08-06	74.58000183105469	75.22000122070312	74.45999908447266	74.83000183105469	74.28193664550781	2991200
264	2021-08-09	74.80999755859375	74.91999816894531	73.94000244140625	74.0	73.45801544189453	2286200
265	2021-08-10	74.19999694824219	74.31999969482422	73.73999786376953	73.8499984741211	73.30911254882812	2377700
266	2021-08-11	74.0	74.37999725341797	73.81999969482422	73.9800033569336	73.43817138671875	1774100
267	2021-08-12	74.08999633789062	74.26000213623047	73.54000091552734	73.86000061035156	73.31903839111328	1445600
268	2021-08-13	73.80000305175781	74.76000213623047	73.55000305175781	74.55999755859375	74.01390838623047	2968600
269	2021-08-16	74.77999877929688	75.81999969482422	74.62999725341797	75.68000030517578	75.12571716308594	3631100
270	2021-08-17	75.79000091552734	76.18000030517578	75.48999786376953	75.93000030517578	75.3738784790039	2979900
271	2021-08-18	76.05999755859375	76.19999694824219	75.2300033569336	75.2699966430664	74.71871185302734	3169100
272	2021-08-19	75.22000122070312	75.62999725341797	74.81999969482422	75.0199966430664	74.47054290771484	3020700
273	2021-08-20	74.80999755859375	75.62999725341797	74.6500015258789	75.19000244140625	74.63929748535156	3286800
274	2021-08-23	75.44000244140625	75.44000244140625	74.5999984741211	74.80999755859375	74.26207733154297	2532200
275	2021-08-24	74.75	75.04000091552734	74.36000061035156	74.52999877929688	73.984130859375	2119100
276	2021-08-25	74.30999755859375	74.37000274658203	73.5999984741211	73.80000305175781	73.25948333740234	2951300
277	2021-08-26	73.61000061035156	74.0	73.12000274658203	73.7699966430664	73.22969818115234	3090300
278	2021-08-27	74.0999984741211	74.38999938964844	73.80000305175781	73.97000122070312	73.42823791503906	2619900
279	2021-08-30	74.25	76.72000122070312	74.25	76.0	75.44336700439453	9337000
280	2021-08-31	75.9800033569336	76.37000274658203	75.30000305175781	76.22000122070312	75.66175842285156	5213400
281	2021-09-01	76.55000305175781	77.88999938964844	75.83999633789062	77.5999984741211	77.03164672851562	4001300
282	2021-09-02	81.0	82.9800033569336	80.19999694824219	81.05999755859375	80.75769805908203	8205800
283	2021-09-03	81.05000305175781	83.1500015258789	80.77999877929688	82.70999908447266	82.40154266357422	5100100
284	2021-09-07	82.33000183105469	83.75	81.98999786376953	83.3499984741211	83.03915405273438	5812300
285	2021-09-08	83.16999816894531	83.91000366210938	82.69999694824219	82.76000213623047	82.45136260986328	3050700
286	2021-09-09	82.93000030517578	82.93000030517578	81.37999725341797	81.72000122070312	81.41523742675781	3519800
287	2021-09-10	81.94999694824219	81.98999786376953	80.70999908447266	80.91999816894531	80.61821746826172	2512400
288	2021-09-13	82.2300033569336	82.26000213623047	80.33000183105469	80.62999725341797	80.32929992675781	2906600
289	2021-09-14	80.77999877929688	81.79000091552734	80.58000183105469	81.7699966430664	81.46504974365234	2867700
290	2021-09-15	81.79000091552734	84.16999816894531	81.44999694824219	83.56999969482422	83.25833892822266	5895700
291	2021-09-16	83.55999755859375	83.87000274658203	82.23999786376953	83.22000122070312	82.9096450805664	2691700
292	2021-09-17	82.94000244140625	83.62999725341797	82.70999908447266	83.61000061035156	83.29818725585938	4507900
293	2021-09-20	82.8499984741211	83.16999816894531	81.91999816894531	82.29000091552734	81.98311614990234	2811900
294	2021-09-21	82.8499984741211	83.2300033569336	81.91000366210938	81.94999694824219	81.64437866210938	2002700
295	2021-09-22	82.2300033569336	82.38999938964844	81.01000213623047	81.05000305175781	80.74774169921875	2445500
296	2021-09-23	81.1500015258789	81.41000366210938	80.7300033569336	80.79000091552734	80.48870849609375	2738500
297	2021-09-24	80.61000061035156	81.06999969482422	80.52999877929688	80.8499984741211	80.5484848022461	2008800
298	2021-09-27	80.43000030517578	80.86000061035156	79.88999938964844	80.56999969482422	80.26952362060547	2264200
299	2021-09-28	80.47000122070312	80.98999786376953	80.05000305175781	80.7300033569336	80.4289321899414	2932900
300	2021-09-29	80.79000091552734	82.29000091552734	80.7699966430664	81.80999755859375	81.50489807128906	2548300
301	2021-09-30	82.01000213623047	82.52999877929688	80.41000366210938	80.43000030517578	80.13005065917969	3095300
302	2021-10-01	80.56999969482422	81.66000366210938	79.76000213623047	81.29000091552734	80.9868392944336	2885000
303	2021-10-04	81.0	81.58999633789062	79.80000305175781	80.41999816894531	80.12008666992188	3158300
304	2021-10-05	80.77999877929688	82.19000244140625	80.48999786376953	80.86000061035156	80.5584487915039	2756300
305	2021-10-06	80.48999786376953	80.93000030517578	79.66999816894531	80.86000061035156	80.5584487915039	2949500
306	2021-10-07	81.1500015258789	81.9000015258789	80.4800033569336	80.58000183105469	80.27948760986328	3316000
307	2021-10-08	80.70999908447266	81.11000061035156	79.9800033569336	80.19999694824219	79.9009017944336	2641200
308	2021-10-11	79.91999816894531	80.0999984741211	78.83999633789062	78.91999816894531	78.62567901611328	2010500
309	2021-10-12	78.83000183105469	79.02999877929688	78.27999877929688	78.70999908447266	78.41646575927734	1394400
310	2021-10-13	78.72000122070312	79.26000213623047	78.47000122070312	78.80000305175781	78.50613403320312	1491100
311	2021-10-14	79.0999984741211	79.91999816894531	79.0999984741211	79.88999938964844	79.5920639038086	1754000
312	2021-10-15	80.0	80.36000061035156	79.68000030517578	79.69999694824219	79.40277099609375	1783600
313	2021-10-18	79.5999984741211	79.5999984741211	77.94000244140625	78.18000030517578	77.88844299316406	1822900
314	2021-10-19	78.44000244140625	79.7300033569336	78.38999938964844	79.68000030517578	79.38284301757812	2527800
315	2021-10-20	79.86000061035156	81.7300033569336	79.77999877929688	81.25	80.94699096679688	2270000
316	2021-10-21	81.69999694824219	81.77999877929688	80.79000091552734	81.45999908447266	81.15620422363281	1349100
317	2021-10-22	81.5999984741211	82.23999786376953	81.47000122070312	82.19000244140625	81.88348388671875	1348400
318	2021-10-25	82.37000274658203	82.5999984741211	81.23999786376953	81.36000061035156	81.05657958984375	2621100
319	2021-10-26	81.48999786376953	82.12000274658203	81.16999816894531	81.79000091552734	81.48497772216797	1557700
320	2021-10-27	82.2300033569336	82.38999938964844	81.7699966430664	81.94000244140625	81.6344223022461	2764000
321	2021-10-28	82.31999969482422	84.30000305175781	78.33000183105469	78.61000061035156	78.31683349609375	7344300
322	2021-10-29	78.11000061035156	79.41000366210938	77.55999755859375	78.95999908447266	78.66552734375	7995500
323	2021-11-01	79.19999694824219	80.16000366210938	78.86000061035156	79.81999969482422	79.52232360839844	3375600
324	2021-11-02	80.16999816894531	80.81999969482422	79.33999633789062	80.29000091552734	79.99057006835938	2152200
325	2021-11-03	80.36000061035156	80.94000244140625	79.58000183105469	80.04000091552734	79.74150085449219	1648900
326	2021-11-04	80.08999633789062	80.2300033569336	77.8499984741211	78.30999755859375	78.01795196533203	2638900
327	2021-11-05	78.1500015258789	79.30000305175781	77.76000213623047	78.04000091552734	77.74896240234375	2606800
328	2021-11-08	78.31999969482422	79.08999633789062	77.81999969482422	78.73999786376953	78.44635009765625	1626400
329	2021-11-09	78.6500015258789	78.69999694824219	77.55999755859375	77.69999694824219	77.41022491455078	2476800
330	2021-11-10	77.79000091552734	79.56999969482422	77.79000091552734	79.0199966430664	78.72530364990234	2494400
331	2021-11-11	79.05999755859375	79.33999633789062	78.68000030517578	79.16000366210938	78.86479187011719	1776100
332	2021-11-12	79.56999969482422	79.70999908447266	79.01000213623047	79.45999908447266	79.16366577148438	1216200
333	2021-11-15	79.58000183105469	79.70999908447266	78.66000366210938	79.55000305175781	79.25333404541016	1609700
334	2021-11-16	79.31999969482422	79.94999694824219	79.19000244140625	79.30999755859375	79.01422119140625	1978100
335	2021-11-17	79.22000122070312	80.1500015258789	78.70999908447266	79.58000183105469	79.28321838378906	2249700
336	2021-11-18	80.0	80.02999877929688	79.08999633789062	79.11000061035156	78.81497192382812	2099000
337	2021-11-19	79.41999816894531	79.62999725341797	78.76000213623047	79.26000213623047	78.96441650390625	2381400
338	2021-11-22	79.4000015258789	79.93000030517578	78.79000091552734	79.25	78.95445251464844	1708000
339	2021-11-23	78.93000030517578	79.06999969482422	78.05999755859375	78.41000366210938	78.11758422851562	1707300
340	2021-11-24	78.43000030517578	78.73999786376953	77.4000015258789	77.62000274658203	77.33052825927734	1338800
341	2021-11-26	77.7300033569336	78.0	76.05000305175781	76.29000091552734	76.00548553466797	1281100
342	2021-11-29	76.31999969482422	76.97000122070312	75.98999786376953	76.02999877929688	75.7464599609375	2506600
343	2021-11-30	75.9000015258789	76.16000366210938	74.31999969482422	74.56999969482422	74.29190063476562	3440600
344	2021-12-01	74.8499984741211	76.61000061035156	74.5199966430664	75.08000183105469	74.80000305175781	2502400
345	2021-12-02	74.88999938964844	76.61000061035156	74.77999877929688	76.2300033569336	76.2300033569336	2726700
346	2021-12-03	76.6500015258789	78.13999938964844	76.45999908447266	78.05000305175781	78.05000305175781	2510300