Volt/voltron/data/BBY.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	95.81999969482422	97.75	95.55000305175781	96.98999786376953	94.18701934814453	2134200
3	2020-07-27	96.87000274658203	98.30999755859375	96.33999633789062	97.91999816894531	95.09014129638672	2280300
4	2020-07-28	97.83999633789062	98.79000091552734	97.05999755859375	97.19000244140625	94.3812484741211	1475000
5	2020-07-29	97.61000061035156	98.87999725341797	97.26000213623047	98.0999984741211	95.26494598388672	1395600
6	2020-07-30	97.13999938964844	100.68000030517578	96.80000305175781	100.02999877929688	97.13916015625	2231800
7	2020-07-31	100.25	100.47000122070312	98.29000091552734	99.58999633789062	96.71188354492188	1888000
8	2020-08-03	100.06999969482422	101.98999786376953	99.75	100.88999938964844	97.97431182861328	1596900
9	2020-08-04	100.58999633789062	101.58000183105469	99.8499984741211	100.51000213623047	97.60529327392578	1267700
10	2020-08-05	101.41999816894531	102.04000091552734	99.93000030517578	101.91000366210938	98.96484375	1866700
11	2020-08-06	101.88999938964844	102.79000091552734	100.62000274658203	102.75	99.78056335449219	2479600
12	2020-08-07	102.87999725341797	103.72000122070312	101.91000366210938	102.9000015258789	99.92621612548828	1781500
13	2020-08-10	103.76000213623047	105.43000030517578	102.9000015258789	104.22000122070312	101.20808410644531	1981700
14	2020-08-11	105.0	105.58999633789062	103.72000122070312	104.12000274658203	101.11096954345703	1489500
15	2020-08-12	104.55999755859375	105.54000091552734	104.0999984741211	104.9800033569336	101.94612121582031	1217300
16	2020-08-13	105.58000183105469	108.44000244140625	105.5	107.9000015258789	104.78173065185547	2281100
17	2020-08-14	108.33999633789062	110.31999969482422	108.0	109.48999786376953	106.32577514648438	2552100
18	2020-08-17	110.98999786376953	111.38999938964844	109.87999725341797	110.79000091552734	107.58821105957031	2260900
19	2020-08-18	111.88999938964844	112.1500015258789	110.33000183105469	110.5199966430664	107.32600402832031	2216000
20	2020-08-19	110.66000366210938	113.66999816894531	110.66000366210938	111.95999908447266	108.72439575195312	3060500
21	2020-08-20	111.41999816894531	112.06999969482422	110.44000244140625	111.69999694824219	108.4719009399414	2109600
22	2020-08-21	112.0	114.44999694824219	111.94999694824219	114.0	110.70542907714844	3811400
23	2020-08-24	118.30000305175781	119.4800033569336	114.80000305175781	117.37000274658203	113.97805786132812	5434600
24	2020-08-25	113.5	113.86000061035156	108.5999984741211	112.63999938964844	109.38473510742188	10462400
25	2020-08-26	113.41000366210938	114.19000244140625	111.58000183105469	112.30999755859375	109.06427001953125	4124400
26	2020-08-27	112.55000305175781	112.55000305175781	110.2300033569336	111.22000122070312	108.00577545166016	2760500
27	2020-08-28	111.68000030517578	111.69999694824219	110.11000061035156	111.2300033569336	108.01549530029297	2366200
28	2020-08-31	111.48999786376953	112.16999816894531	109.8499984741211	110.91000366210938	107.70474243164062	2509200
29	2020-09-01	110.98999786376953	114.43000030517578	110.7300033569336	113.5	110.21988677978516	2364400
30	2020-09-02	113.94000244140625	114.19999694824219	111.68000030517578	114.0199966430664	110.72484588623047	2508300
31	2020-09-03	114.0	114.0	107.8499984741211	108.69999694824219	105.55860137939453	2452000
32	2020-09-04	109.48999786376953	110.44000244140625	104.31999969482422	106.30999755859375	103.2376708984375	2543700
33	2020-09-08	104.30000305175781	106.81999969482422	102.83000183105469	105.26000213623047	102.21802520751953	2911300
34	2020-09-09	106.27999877929688	109.2699966430664	105.18000030517578	108.8499984741211	105.70426177978516	2245400
35	2020-09-10	109.11000061035156	110.0	107.0999984741211	107.37999725341797	104.2767562866211	2177600
36	2020-09-11	108.56999969482422	109.06999969482422	106.16999816894531	107.11000061035156	104.01455688476562	1353800
37	2020-09-14	108.3499984741211	109.12999725341797	106.69999694824219	107.69999694824219	105.1273193359375	2573200
38	2020-09-15	108.54000091552734	109.38999938964844	107.41999816894531	107.95999908447266	105.381103515625	1550900
39	2020-09-16	108.98999786376953	109.12999725341797	106.80000305175781	107.08000183105469	104.52214050292969	1727900
40	2020-09-17	106.0	107.0199966430664	104.55999755859375	105.62999725341797	103.10676574707031	1729700
41	2020-09-18	105.41999816894531	107.37999725341797	104.63999938964844	105.58000183105469	103.05796813964844	2262700
42	2020-09-21	104.04000091552734	105.97000122070312	103.48999786376953	105.97000122070312	103.43865203857422	2130900
43	2020-09-22	106.41000366210938	108.25	105.91000366210938	107.62999725341797	105.05899047851562	1678300
44	2020-09-23	108.06999969482422	109.77999877929688	106.38999938964844	106.48999786376953	103.94622039794922	1920300
45	2020-09-24	106.12000274658203	106.86000061035156	104.11000061035156	104.7699966430664	102.26730346679688	2526700
46	2020-09-25	105.0999984741211	106.63999938964844	104.25	105.97000122070312	103.43865203857422	1917000
47	2020-09-28	107.25	108.56999969482422	106.6500015258789	108.44000244140625	105.84964752197266	1508200
48	2020-09-29	109.94000244140625	111.22000122070312	108.83999633789062	110.08000183105469	107.45047760009766	2377900
49	2020-09-30	109.5	112.41000366210938	109.5	111.29000091552734	108.6315689086914	2187000
50	2020-10-01	112.69000244140625	114.72000122070312	111.86000061035156	114.08999633789062	111.36467742919922	3631200
51	2020-10-02	111.04000091552734	113.45999908447266	111.01000213623047	112.41999816894531	109.73456573486328	1930300
52	2020-10-05	112.56999969482422	116.73999786376953	112.56999969482422	116.06999969482422	113.29737854003906	2006000
53	2020-10-06	115.9800033569336	116.43000030517578	112.25	112.44999694824219	109.76385498046875	2395400
54	2020-10-07	114.0	115.44000244140625	113.76000213623047	114.48999786376953	111.75511932373047	1552500
55	2020-10-08	115.12999725341797	115.6500015258789	113.91000366210938	114.91999816894531	112.17485809326172	1523300
56	2020-10-09	115.37000274658203	118.25	115.11000061035156	116.58999633789062	113.8049545288086	2824100
57	2020-10-12	117.87000274658203	118.69999694824219	116.86000061035156	118.33000183105469	115.50340270996094	1333700
58	2020-10-13	118.12000274658203	119.1500015258789	117.20999908447266	118.20999908447266	115.38626098632812	1231400
59	2020-10-14	118.93000030517578	119.9000015258789	117.38999938964844	118.44000244140625	115.61077117919922	1640800
60	2020-10-15	117.43000030517578	120.73999786376953	116.9000015258789	120.55999755859375	117.68013000488281	1624200
61	2020-10-16	120.88999938964844	121.0999984741211	119.30999755859375	119.3499984741211	116.49903106689453	1855300
62	2020-10-19	120.12000274658203	123.22000122070312	119.70999908447266	120.83000183105469	117.94367980957031	2259700
63	2020-10-20	121.29000091552734	123.66999816894531	120.77999877929688	120.88999938964844	118.00225067138672	1725500
64	2020-10-21	121.44999694824219	121.77999877929688	118.55000305175781	118.69000244140625	115.85480499267578	1772000
65	2020-10-22	118.9800033569336	119.62000274658203	115.7699966430664	117.45999908447266	114.6541748046875	1977700
66	2020-10-23	115.5	118.25	115.20999908447266	118.20999908447266	115.38626098632812	1858600
67	2020-10-26	117.13999938964844	117.18000030517578	112.87999725341797	114.36000061035156	111.62823486328125	1377000
68	2020-10-27	115.01000213623047	116.12000274658203	113.30000305175781	113.58000183105469	110.86686706542969	2143700
69	2020-10-28	111.5	114.30000305175781	110.3499984741211	111.11000061035156	108.45587158203125	2264000
70	2020-10-29	112.27999877929688	113.94999694824219	111.5	112.27999877929688	109.5979232788086	2107000
71	2020-10-30	111.55999755859375	112.6500015258789	109.5999984741211	111.55000305175781	108.88536071777344	1897000
72	2020-11-02	112.97000122070312	115.80000305175781	112.76000213623047	115.72000122070312	112.95574951171875	2838700
73	2020-11-03	117.0	119.7300033569336	116.16999816894531	118.81999969482422	115.98169708251953	2033400
74	2020-11-04	119.69000244140625	121.4000015258789	118.55999755859375	119.86000061035156	116.99685668945312	1916000
75	2020-11-05	122.19999694824219	124.88999938964844	121.75	123.05999755859375	120.12041473388672	2489500
76	2020-11-06	123.0	123.75	121.61000061035156	123.05999755859375	120.12041473388672	1670000
77	2020-11-09	120.30999755859375	123.20999908447266	110.91999816894531	111.0	108.3484878540039	4896100
78	2020-11-10	111.5999984741211	113.70999908447266	110.98999786376953	112.62999725341797	109.9395523071289	3906700
79	2020-11-11	113.83000183105469	114.80999755859375	112.0999984741211	114.55999755859375	111.82345581054688	2058300
80	2020-11-12	114.44999694824219	115.5	112.33999633789062	114.0	111.2768325805664	2279000
81	2020-11-13	114.63999938964844	115.83999633789062	113.5	114.30000305175781	111.56967163085938	1831700
82	2020-11-16	115.0	118.8499984741211	113.62000274658203	118.6500015258789	115.81575775146484	3306600
83	2020-11-17	118.12000274658203	120.87000274658203	117.36000061035156	119.0199966430664	116.17691040039062	2740600
84	2020-11-18	119.0999984741211	120.16000366210938	117.73999786376953	117.7699966430664	114.95677185058594	2962700
85	2020-11-19	118.41999816894531	120.5	117.7699966430664	118.83000183105469	115.991455078125	1728400
86	2020-11-20	119.87999725341797	120.73999786376953	118.97000122070312	119.13999938964844	116.2940444946289	1857900
87	2020-11-23	120.20999908447266	124.30999755859375	119.9000015258789	122.04000091552734	119.1247787475586	4443800
88	2020-11-24	115.79000091552734	117.05000305175781	113.19999694824219	113.54000091552734	110.82782745361328	11676000
89	2020-11-25	114.05999755859375	116.44000244140625	113.08000183105469	113.9000015258789	111.1792221069336	5503000
90	2020-11-27	115.0	115.08999633789062	112.08000183105469	112.62999725341797	109.9395523071289	3242400
91	2020-11-30	112.68000030517578	112.68000030517578	108.56999969482422	108.80000305175781	106.2010498046875	6493700
92	2020-12-01	108.77999877929688	109.48999786376953	107.1500015258789	108.86000061035156	106.25961303710938	5330700
93	2020-12-02	108.02999877929688	109.47000122070312	107.19999694824219	107.47000122070312	104.90281677246094	3393800
94	2020-12-03	106.94000244140625	107.43000030517578	105.70999908447266	106.54000091552734	103.99503326416016	4567000
95	2020-12-04	106.55999755859375	106.62000274658203	104.8499984741211	105.56999969482422	103.04820251464844	3657500
96	2020-12-07	105.16000366210938	105.44999694824219	101.44999694824219	102.7300033569336	100.27604675292969	5506900
97	2020-12-08	102.19999694824219	103.51000213623047	102.0199966430664	102.98999786376953	100.52983093261719	2974800
98	2020-12-09	103.06999969482422	105.1500015258789	102.5999984741211	104.76000213623047	102.2575454711914	4784400
99	2020-12-10	101.75	103.41000366210938	99.5999984741211	103.02999877929688	100.56887817382812	4406600
100	2020-12-11	102.80000305175781	103.02999877929688	100.19999694824219	100.5999984741211	98.19691467285156	4044300
101	2020-12-14	101.0199966430664	101.79000091552734	99.6500015258789	101.27999877929688	99.40412902832031	3926200
102	2020-12-15	101.5999984741211	103.0	101.19999694824219	102.98999786376953	101.08246612548828	3308700
103	2020-12-16	103.51000213623047	104.1500015258789	102.58999633789062	103.5	101.58302307128906	3136900
104	2020-12-17	104.30000305175781	104.45999908447266	102.2300033569336	102.33999633789062	100.44450378417969	3067100
105	2020-12-18	102.05000305175781	102.72000122070312	101.5199966430664	101.94999694824219	100.06172943115234	4913100
106	2020-12-21	100.7300033569336	103.33000183105469	100.51000213623047	103.30000305175781	101.38672637939453	2991900
107	2020-12-22	103.54000091552734	105.27999877929688	103.12999725341797	104.12999725341797	102.20135498046875	3579700
108	2020-12-23	104.43000030517578	105.29000091552734	102.30999755859375	102.33999633789062	100.44450378417969	2313700
109	2020-12-24	102.22000122070312	103.44000244140625	101.83000183105469	102.55000305175781	100.65062713623047	996700
110	2020-12-28	103.0	103.54000091552734	101.18000030517578	102.58000183105469	100.68006134033203	2601600
111	2020-12-29	103.04000091552734	103.54000091552734	100.44000244140625	100.76000213623047	98.8937759399414	2201100
112	2020-12-30	100.95999908447266	101.91000366210938	100.95999908447266	101.37999725341797	99.50228118896484	1639300
113	2020-12-31	101.47000122070312	101.47000122070312	99.25	99.79000091552734	97.94174194335938	2232100
114	2021-01-04	99.62000274658203	101.12000274658203	98.66000366210938	100.48999786376953	98.6287612915039	3636600
115	2021-01-05	100.62999725341797	101.68000030517578	100.12999725341797	101.0	99.12931823730469	2396400
116	2021-01-06	100.0	106.04000091552734	100.0	105.91000366210938	103.9483871459961	4699200
117	2021-01-07	106.25	108.43000030517578	105.91000366210938	107.70999908447266	105.71504211425781	3703800
118	2021-01-08	108.0	109.44999694824219	106.16000366210938	107.56999969482422	105.57763671875	3539200
119	2021-01-11	107.16999816894531	111.19999694824219	106.56999969482422	110.77999877929688	108.72818756103516	3424600
120	2021-01-12	110.38999938964844	115.48999786376953	110.30000305175781	114.70999908447266	112.58539581298828	4575500
121	2021-01-13	114.41999816894531	115.06999969482422	113.12999725341797	113.22000122070312	111.12299346923828	2986700
122	2021-01-14	113.3499984741211	115.22000122070312	113.0199966430664	113.91999816894531	111.81002044677734	1966000
123	2021-01-15	113.63999938964844	115.75	111.58999633789062	114.0	111.88854217529297	3123200
124	2021-01-19	115.0	115.0	111.16000366210938	111.62000274658203	109.55262756347656	2630600
125	2021-01-20	112.16000366210938	112.6500015258789	110.79000091552734	112.2300033569336	110.15133666992188	1929400
126	2021-01-21	113.08999633789062	116.0199966430664	112.27999877929688	114.5	112.37928009033203	2599200
127	2021-01-22	114.12999725341797	115.3499984741211	112.37000274658203	114.93000030517578	112.80132293701172	1619700
128	2021-01-25	114.77999877929688	117.9800033569336	113.44999694824219	113.73999786376953	111.63336181640625	2250100
129	2021-01-26	114.1500015258789	115.51000213623047	113.01000213623047	114.69999694824219	112.57557678222656	2140600
130	2021-01-27	113.54000091552734	116.2300033569336	112.83000183105469	113.56999969482422	111.46651458740234	2445900
131	2021-01-28	113.52999877929688	116.55999755859375	112.25	112.30999755859375	110.22984313964844	2429900
132	2021-01-29	112.11000061035156	112.38999938964844	108.37000274658203	108.81999969482422	106.80448150634766	2481400
133	2021-02-01	109.44999694824219	110.0	105.66000366210938	107.69000244140625	105.69542694091797	2706900
134	2021-02-02	107.94999694824219	110.93000030517578	106.63999938964844	108.77999877929688	106.76522827148438	2530400
135	2021-02-03	109.36000061035156	111.16000366210938	108.8499984741211	110.31999969482422	108.27670288085938	1503500
136	2021-02-04	112.63999938964844	114.76000213623047	112.01000213623047	113.83999633789062	111.73151397705078	2422000
137	2021-02-05	114.19999694824219	114.9000015258789	113.33999633789062	114.52999877929688	112.40872955322266	1632800
138	2021-02-08	115.0	117.95999908447266	114.9800033569336	117.9000015258789	115.71630859375	1715100
139	2021-02-09	117.83000183105469	119.37000274658203	116.73999786376953	118.45999908447266	116.26593780517578	1528100
140	2021-02-10	118.79000091552734	119.29000091552734	116.98999786376953	118.80999755859375	116.60945892333984	1274900
141	2021-02-11	119.0	120.94000244140625	118.56999969482422	119.58999633789062	117.37500762939453	1635900
142	2021-02-12	118.70999908447266	121.12999725341797	118.5	120.51000213623047	118.2779769897461	1858000
143	2021-02-16	120.52999877929688	123.30000305175781	120.48999786376953	120.75	118.5135269165039	1880200
144	2021-02-17	120.19000244140625	122.20999908447266	118.22000122070312	118.33999633789062	116.14815521240234	2224600
145	2021-02-18	117.88999938964844	118.44999694824219	116.41999816894531	116.76000213623047	114.59742736816406	1890500
146	2021-02-19	117.62999725341797	119.0199966430664	117.43000030517578	118.0	115.81446075439453	2044400
147	2021-02-22	117.11000061035156	118.19999694824219	115.9000015258789	116.7300033569336	114.5679931640625	1742800
148	2021-02-23	115.8499984741211	115.88999938964844	113.12999725341797	115.5	113.36076354980469	2198300
149	2021-02-24	116.0999984741211	117.13999938964844	112.69999694824219	113.45999908447266	111.35855102539062	3279800
150	2021-02-25	103.81999969482422	112.30000305175781	101.45999908447266	102.94000244140625	101.03339385986328	10053700
151	2021-02-26	101.0999984741211	102.36000061035156	99.79000091552734	100.3499984741211	98.49136352539062	4569800
152	2021-03-01	100.5	102.58999633789062	100.5	101.69000244140625	99.80654907226562	3708500
153	2021-03-02	102.12000274658203	103.75	101.45999908447266	102.5199966430664	100.62117004394531	3011500
154	2021-03-03	102.37000274658203	102.7300033569336	100.0	100.37000274658203	98.51100158691406	2848800
155	2021-03-04	99.73999786376953	100.41000366210938	95.93000030517578	98.23999786376953	96.42044067382812	4288700
156	2021-03-05	99.61000061035156	103.19999694824219	97.29000091552734	102.8499984741211	100.945068359375	5128100
157	2021-03-08	103.29000091552734	107.41999816894531	102.7300033569336	106.56999969482422	104.59616088867188	3830800
158	2021-03-09	106.55000305175781	109.63999938964844	105.6500015258789	105.81999969482422	103.86005401611328	3294900
159	2021-03-10	107.44999694824219	109.4800033569336	106.62000274658203	108.1500015258789	106.14689636230469	3175700
160	2021-03-11	108.63999938964844	109.44000244140625	107.47000122070312	108.58000183105469	106.56893157958984	2407300
161	2021-03-12	108.94999694824219	111.29000091552734	107.80000305175781	110.98999786376953	108.93429565429688	1962900
162	2021-03-15	111.48999786376953	114.58999633789062	111.25	113.91999816894531	111.81002044677734	3346800
163	2021-03-16	113.66000366210938	114.45999908447266	112.69999694824219	113.44999694824219	111.3487319946289	2328200
164	2021-03-17	112.16000366210938	112.8499984741211	109.9800033569336	112.25	110.85494232177734	2584400
165	2021-03-18	111.61000061035156	116.26000213623047	111.30999755859375	113.37999725341797	111.97089385986328	2906500
166	2021-03-19	113.83000183105469	120.29000091552734	113.68000030517578	118.19000244140625	116.72112274169922	9098400
167	2021-03-22	118.0999984741211	121.29000091552734	117.11000061035156	120.95999908447266	119.45669555664062	2809600
168	2021-03-23	120.6500015258789	121.37999725341797	118.23999786376953	118.80999755859375	117.33341217041016	3663100
169	2021-03-24	119.0999984741211	119.5	114.22000122070312	114.31999969482422	112.89921569824219	2883800
170	2021-03-25	114.43000030517578	116.5199966430664	113.44000244140625	116.18000030517578	114.73609924316406	2250600
171	2021-03-26	116.55000305175781	119.3499984741211	116.18000030517578	119.26000213623047	117.77782440185547	1872500
172	2021-03-29	119.44999694824219	120.08999633789062	114.5199966430664	114.80000305175781	113.37325286865234	2598300
173	2021-03-30	114.19000244140625	116.05999755859375	113.33999633789062	115.72000122070312	114.28182220458984	1934100
174	2021-03-31	116.30999755859375	116.30999755859375	114.2300033569336	114.80999755859375	113.38312530517578	1938900
175	2021-04-01	115.94000244140625	116.30000305175781	114.01000213623047	115.76000213623047	114.32131958007812	2486400
176	2021-04-05	116.30999755859375	118.4800033569336	115.69999694824219	117.98999786376953	116.52360534667969	1641900
177	2021-04-06	117.94000244140625	121.69999694824219	117.55000305175781	120.73999786376953	119.23942565917969	3604100
178	2021-04-07	120.5	121.7300033569336	118.51000213623047	120.58999633789062	119.09129333496094	2502800
179	2021-04-08	120.91000366210938	120.98999786376953	119.11000061035156	119.62000274658203	118.13335418701172	1776800
180	2021-04-09	120.05999755859375	122.83000183105469	119.62999725341797	122.4800033569336	120.95780944824219	2126800
181	2021-04-12	122.30000305175781	123.87000274658203	121.19999694824219	121.55999755859375	120.04924011230469	2394500
182	2021-04-13	121.87000274658203	121.87000274658203	119.25	120.81999969482422	119.31842803955078	2449600
183	2021-04-14	120.55000305175781	121.33999633789062	119.41999816894531	120.16999816894531	118.676513671875	1525400
184	2021-04-15	120.91000366210938	121.41999816894531	119.04000091552734	119.30000305175781	117.81732940673828	1453900
185	2021-04-16	119.93000030517578	120.12999725341797	117.98999786376953	119.87000274658203	118.38024139404297	1845100
186	2021-04-19	120.3499984741211	120.6500015258789	117.8499984741211	118.83999633789062	117.363037109375	2912600
187	2021-04-20	118.80000305175781	119.19999694824219	116.51000213623047	118.44999694824219	116.9778823852539	1750400
188	2021-04-21	118.80999755859375	119.7699966430664	118.16999816894531	118.97000122070312	117.49142456054688	1509300
189	2021-04-22	119.19999694824219	120.91999816894531	117.75	118.04000091552734	116.57298278808594	2405400
190	2021-04-23	118.16999816894531	118.30999755859375	116.52999877929688	117.73999786376953	116.2767105102539	1547700
191	2021-04-26	117.51000213623047	117.62999725341797	114.37999725341797	117.0199966430664	115.56565856933594	2275700
192	2021-04-27	117.44999694824219	119.27999877929688	117.0	118.3499984741211	116.8791275024414	1355300
193	2021-04-28	118.7699966430664	119.44999694824219	117.02999877929688	117.19000244140625	115.73355102539062	1190400
194	2021-04-29	117.7300033569336	118.79000091552734	117.06999969482422	118.29000091552734	116.81987762451172	1274400
195	2021-04-30	117.51000213623047	117.66000366210938	115.79000091552734	116.2699966430664	114.8249740600586	1633800
196	2021-05-03	117.37000274658203	119.18000030517578	116.98999786376953	117.47000122070312	116.01007080078125	1507600
197	2021-05-04	117.31999969482422	117.80000305175781	116.1500015258789	117.7300033569336	116.266845703125	1330200
198	2021-05-05	118.3499984741211	118.48999786376953	116.06999969482422	116.37999725341797	114.93360900878906	1270000
199	2021-05-06	117.47000122070312	120.22000122070312	116.88999938964844	120.04000091552734	118.54812622070312	2293600
200	2021-05-07	120.02999877929688	122.58999633789062	119.55999755859375	122.33999633789062	120.81954193115234	1763800
201	2021-05-10	122.55999755859375	128.57000732421875	122.02999877929688	125.79000091552734	124.22666931152344	3980100
202	2021-05-11	123.94999694824219	123.95999908447266	120.01000213623047	121.66999816894531	120.15786743164062	2044600
203	2021-05-12	121.01000213623047	121.19999694824219	115.66999816894531	116.1500015258789	114.70648193359375	2158100
204	2021-05-13	117.05999755859375	119.6500015258789	117.05999755859375	119.0	117.52105712890625	1706100
205	2021-05-14	119.5999984741211	120.91000366210938	118.97000122070312	120.38999938964844	118.89378356933594	1691300
206	2021-05-17	120.58999633789062	121.55999755859375	119.02999877929688	120.11000061035156	118.61726379394531	1403700
207	2021-05-18	119.51000213623047	120.1500015258789	116.77999877929688	116.91999816894531	115.46690368652344	1982600
208	2021-05-19	115.30999755859375	115.58999633789062	112.66999816894531	113.69000244140625	112.27704620361328	2555400
209	2021-05-20	113.73999786376953	115.0199966430664	112.55000305175781	114.5199966430664	113.09673309326172	2063800
210	2021-05-21	115.61000061035156	116.5999984741211	114.62000274658203	114.93000030517578	113.50164031982422	2549000
211	2021-05-24	116.37000274658203	117.22000122070312	114.55000305175781	114.69999694824219	113.27449035644531	2145600
212	2021-05-25	114.77999877929688	115.54000091552734	114.0	114.41999816894531	112.99797058105469	1907200
213	2021-05-26	116.0	118.38999938964844	115.22000122070312	116.95999908447266	115.50640106201172	2969400
214	2021-05-27	121.0	122.81999969482422	116.62999725341797	118.13999938964844	116.67173767089844	7719400
215	2021-05-28	120.55000305175781	120.55000305175781	114.12999725341797	116.23999786376953	114.79535675048828	4573300
216	2021-06-01	117.33000183105469	117.36000061035156	114.30000305175781	114.9000015258789	113.47200775146484	2818500
217	2021-06-02	114.95999908447266	119.58000183105469	114.44000244140625	118.3499984741211	116.8791275024414	3302800
218	2021-06-03	117.62999725341797	117.9800033569336	114.73999786376953	115.55999755859375	114.1238021850586	2476100
219	2021-06-04	115.5	116.16999816894531	115.19000244140625	115.98999786376953	114.5484619140625	1641100
220	2021-06-07	116.08999633789062	117.36000061035156	115.52999877929688	117.0999984741211	115.64466857910156	1502900
221	2021-06-08	117.63999938964844	118.9800033569336	116.66999816894531	118.22000122070312	116.7507553100586	1537400
222	2021-06-09	118.4000015258789	118.4000015258789	114.9800033569336	114.98999786376953	113.5608901977539	2195200
223	2021-06-10	115.91999816894531	116.68000030517578	111.7300033569336	112.54000091552734	111.14134216308594	3373100
224	2021-06-11	112.55999755859375	115.04000091552734	112.51000213623047	114.44999694824219	113.02760314941406	2364200
225	2021-06-14	114.55000305175781	114.73999786376953	112.77999877929688	114.02999877929688	112.61282348632812	1805300
226	2021-06-15	113.9000015258789	114.38999938964844	112.4000015258789	113.26000213623047	111.8523941040039	1949600
227	2021-06-16	112.37999725341797	112.45999908447266	108.66000366210938	109.9000015258789	109.20911407470703	2944000
228	2021-06-17	109.66999816894531	110.33999633789062	107.7300033569336	109.5	108.81163024902344	2338400
229	2021-06-18	107.88999938964844	108.7699966430664	106.66000366210938	107.62999725341797	106.95338439941406	4255100
230	2021-06-21	108.30000305175781	110.54000091552734	108.0999984741211	108.68000030517578	107.99678039550781	2020400
231	2021-06-22	108.95999908447266	111.54000091552734	108.29000091552734	111.04000091552734	110.34194946289062	2477500
232	2021-06-23	112.05000305175781	112.05000305175781	110.43000030517578	111.25	110.55062866210938	1554500
233	2021-06-24	112.26000213623047	112.51000213623047	111.01000213623047	111.37999725341797	110.6798095703125	1660100
234	2021-06-25	112.0	113.58000183105469	111.5	113.05000305175781	112.33931732177734	2592700
235	2021-06-28	113.69000244140625	115.36000061035156	112.87999725341797	114.83000183105469	114.10812377929688	1943000
236	2021-06-29	115.18000030517578	116.9000015258789	114.56999969482422	114.97000122070312	114.24724578857422	1890800
237	2021-06-30	114.81999969482422	116.25	114.80000305175781	114.9800033569336	114.2571792602539	1879200
238	2021-07-01	115.61000061035156	116.80999755859375	114.83000183105469	116.37000274658203	115.63844299316406	1554500
239	2021-07-02	116.72000122070312	116.72000122070312	114.95999908447266	115.6500015258789	114.92296600341797	1634400
240	2021-07-06	115.44999694824219	115.45999908447266	110.4000015258789	110.55000305175781	109.85503387451172	2952200
241	2021-07-07	110.33000183105469	111.33999633789062	109.58000183105469	109.75	109.06005859375	2079100
242	2021-07-08	108.37999725341797	108.9800033569336	107.19999694824219	108.16000366210938	107.48005676269531	2010400
243	2021-07-09	108.83999633789062	111.1500015258789	108.83999633789062	110.86000061035156	110.16307830810547	2096800
244	2021-07-12	110.7699966430664	111.9800033569336	110.02999877929688	111.25	110.55062866210938	1704000
245	2021-07-13	111.11000061035156	111.56999969482422	109.30000305175781	109.87000274658203	109.17930603027344	2306900
246	2021-07-14	110.26000213623047	110.94000244140625	109.51000213623047	109.91000366210938	109.21905517578125	1334100
247	2021-07-15	109.01000213623047	113.11000061035156	108.93000030517578	112.0	111.29591369628906	2741900
248	2021-07-16	112.1500015258789	113.72000122070312	110.55000305175781	110.58999633789062	109.894775390625	1844100
249	2021-07-19	108.9000015258789	109.36000061035156	107.05999755859375	108.4800033569336	107.79804229736328	2527700
250	2021-07-20	108.95999908447266	111.5199966430664	108.22000122070312	110.61000061035156	109.9146499633789	1784200
251	2021-07-21	111.36000061035156	111.76000213623047	110.06999969482422	110.77999877929688	110.08358001708984	1659700
252	2021-07-22	110.9000015258789	111.06999969482422	108.0	109.9800033569336	109.28861236572266	1819900
253	2021-07-23	111.4000015258789	113.62999725341797	111.29000091552734	113.27999877929688	112.56786346435547	1620000
254	2021-07-26	113.16999816894531	115.56999969482422	113.02999877929688	114.83000183105469	114.10812377929688	1767400
255	2021-07-27	114.52999877929688	114.80000305175781	113.16000366210938	114.36000061035156	113.64107513427734	1423200
256	2021-07-28	114.36000061035156	114.58000183105469	112.06999969482422	113.05999755859375	112.3492431640625	1404400
257	2021-07-29	113.97000122070312	114.79000091552734	113.16999816894531	114.26000213623047	113.54170989990234	1386700
258	2021-07-30	113.37000274658203	114.91000366210938	112.19000244140625	112.3499984741211	111.64370727539062	1752900
259	2021-08-02	113.08999633789062	113.5	112.3499984741211	112.48999786376953	111.78282928466797	1302500
260	2021-08-03	113.0	115.16999816894531	112.62999725341797	114.6500015258789	113.92925262451172	1265500
261	2021-08-04	113.98999786376953	114.77999877929688	113.0	113.2699966430664	112.55792236328125	1134300
262	2021-08-05	114.0	116.37999725341797	113.86000061035156	115.37000274658203	114.64472961425781	1907300
263	2021-08-06	115.05000305175781	116.43000030517578	114.80999755859375	114.83999633789062	114.11805725097656	1699600
264	2021-08-09	114.66000366210938	114.66000366210938	111.5999984741211	112.54000091552734	111.83251953125	1346900
265	2021-08-10	112.47000122070312	115.11000061035156	111.86000061035156	115.0199966430664	114.29692077636719	1315600
266	2021-08-11	115.68000030517578	119.1500015258789	115.12000274658203	118.05999755859375	117.31781005859375	2565500
267	2021-08-12	118.88999938964844	119.30000305175781	117.22000122070312	118.12999725341797	117.38737487792969	1248600
268	2021-08-13	117.97000122070312	117.97000122070312	113.45999908447266	113.77999877929688	113.0647201538086	2293200
269	2021-08-16	113.23999786376953	115.91000366210938	112.2300033569336	115.36000061035156	114.6347885131836	1833100
270	2021-08-17	113.83999633789062	114.08999633789062	109.70999908447266	110.75	110.05377197265625	2212300
271	2021-08-18	110.75	114.0999984741211	110.04000091552734	110.0999984741211	109.40785217285156	2079300
272	2021-08-19	109.0	110.86000061035156	108.72000122070312	109.76000213623047	109.06999206542969	1954900
273	2021-08-20	109.97000122070312	113.51000213623047	109.51000213623047	112.62999725341797	111.92195129394531	2129900
274	2021-08-23	113.0	114.58000183105469	112.05000305175781	112.16000366210938	111.45491027832031	3630800
275	2021-08-24	117.25	124.04000091552734	116.37000274658203	121.48999786376953	120.72624969482422	11896900
276	2021-08-25	122.44000244140625	124.91000366210938	120.16000366210938	121.88999938964844	121.12374114990234	3685300
277	2021-08-26	121.83000183105469	121.8499984741211	117.93000030517578	118.08999633789062	117.34762573242188	2700200
278	2021-08-27	118.2699966430664	118.9000015258789	117.19999694824219	117.5	116.76133728027344	2012200
279	2021-08-30	118.0199966430664	119.44000244140625	117.43000030517578	118.3499984741211	117.60598754882812	1722800
280	2021-08-31	119.16999816894531	119.16999816894531	116.19999694824219	116.51000213623047	115.7775650024414	2877300
281	2021-09-01	116.54000091552734	117.31999969482422	114.19999694824219	116.77999877929688	116.04586029052734	2709500
282	2021-09-02	117.0	117.43000030517578	115.81999969482422	116.26000213623047	115.52913665771484	1786500
283	2021-09-03	115.55000305175781	115.8499984741211	113.87000274658203	114.0199966430664	113.30320739746094	1761600
284	2021-09-07	113.83000183105469	114.48999786376953	111.22000122070312	111.5	110.79905700683594	2425100
285	2021-09-08	111.31999969482422	111.47000122070312	109.94000244140625	110.98999786376953	110.2922592163086	2558800
286	2021-09-09	110.5	113.06999969482422	110.12000274658203	112.38999938964844	111.68345642089844	2211900
287	2021-09-10	112.63999938964844	113.66000366210938	111.19999694824219	111.3499984741211	110.64999389648438	1728600
288	2021-09-13	111.77999877929688	112.80000305175781	110.36000061035156	112.06999969482422	112.06999969482422	1592600
289	2021-09-14	112.54000091552734	112.54000091552734	110.0199966430664	110.16999816894531	110.16999816894531	1564700
290	2021-09-15	109.87000274658203	110.08999633789062	108.66000366210938	109.2699966430664	109.2699966430664	2068700
291	2021-09-16	108.81999969482422	110.16999816894531	108.69000244140625	109.55999755859375	109.55999755859375	1511000
292	2021-09-17	109.38999938964844	111.11000061035156	109.18000030517578	109.62000274658203	109.62000274658203	2945900
293	2021-09-20	108.0999984741211	109.31999969482422	105.33000183105469	106.66999816894531	106.66999816894531	2101300
294	2021-09-21	107.0	108.1500015258789	105.9000015258789	106.88999938964844	106.88999938964844	2240900
295	2021-09-22	107.7300033569336	108.56999969482422	106.5	106.80000305175781	106.80000305175781	1500600
296	2021-09-23	107.5	107.95999908447266	106.0999984741211	106.16999816894531	106.16999816894531	2053900
297	2021-09-24	106.06999969482422	106.19000244140625	104.20999908447266	104.73999786376953	104.73999786376953	3377800
298	2021-09-27	105.30000305175781	110.86000061035156	105.30000305175781	110.18000030517578	110.18000030517578	4675000
299	2021-09-28	111.12000274658203	111.80000305175781	107.37000274658203	109.38999938964844	109.38999938964844	2933800
300	2021-09-29	109.75	110.29000091552734	108.08000183105469	109.43000030517578	109.43000030517578	1771000
301	2021-09-30	108.1500015258789	108.6500015258789	105.3499984741211	105.70999908447266	105.70999908447266	3692300
302	2021-10-01	106.68000030517578	106.86000061035156	103.41999816894531	105.30999755859375	105.30999755859375	2134100
303	2021-10-04	105.0999984741211	106.93000030517578	104.83999633789062	105.48999786376953	105.48999786376953	1739000
304	2021-10-05	105.72000122070312	107.73999786376953	105.55000305175781	106.37000274658203	106.37000274658203	2050100
305	2021-10-06	105.66999816894531	106.83999633789062	104.7699966430664	105.7699966430664	105.7699966430664	1809000
306	2021-10-07	107.19999694824219	109.2300033569336	106.94000244140625	107.58999633789062	107.58999633789062	2188200
307	2021-10-08	108.0	110.37999725341797	107.08000183105469	107.25	107.25	1728900
308	2021-10-11	107.6500015258789	109.86000061035156	107.26000213623047	108.87999725341797	108.87999725341797	1790300
309	2021-10-12	109.52999877929688	110.69000244140625	108.79000091552734	109.31999969482422	109.31999969482422	1604700
310	2021-10-13	109.51000213623047	111.4000015258789	108.08999633789062	110.77999877929688	110.77999877929688	2068700
311	2021-10-14	111.37000274658203	113.0999984741211	110.18000030517578	112.66000366210938	112.66000366210938	2140200
312	2021-10-15	113.55999755859375	114.69000244140625	113.0999984741211	113.63999938964844	113.63999938964844	2133500
313	2021-10-18	112.77999877929688	116.37999725341797	112.7300033569336	115.61000061035156	115.61000061035156	2392900
314	2021-10-19	116.23999786376953	116.6500015258789	113.88999938964844	113.94000244140625	113.94000244140625	2087800
315	2021-10-20	113.87000274658203	115.38999938964844	113.87000274658203	114.52999877929688	114.52999877929688	1588700
316	2021-10-21	114.41000366210938	117.66999816894531	114.41000366210938	117.5999984741211	117.5999984741211	1756100
317	2021-10-22	117.55000305175781	118.56999969482422	116.9000015258789	118.38999938964844	118.38999938964844	1736100
318	2021-10-25	118.68000030517578	121.58000183105469	118.19000244140625	120.4800033569336	120.4800033569336	2226000
319	2021-10-26	121.33000183105469	123.72000122070312	121.12999725341797	121.2300033569336	121.2300033569336	2605700
320	2021-10-27	121.23999786376953	122.25	118.66000366210938	118.75	118.75	2172700
321	2021-10-28	119.66999816894531	121.43000030517578	119.18000030517578	121.12000274658203	121.12000274658203	1646100
322	2021-10-29	120.6500015258789	123.45999908447266	120.51000213623047	122.23999786376953	122.23999786376953	2283700
323	2021-11-01	123.0	124.20999908447266	122.69999694824219	123.91000366210938	123.91000366210938	1901300
324	2021-11-02	123.83000183105469	124.61000061035156	122.9800033569336	123.83000183105469	123.83000183105469	1794300
325	2021-11-03	124.0999984741211	126.08999633789062	123.69999694824219	125.0999984741211	125.0999984741211	2224900
326	2021-11-04	126.0	128.80999755859375	125.43000030517578	128.61000061035156	128.61000061035156	2952500
327	2021-11-05	129.9499969482422	130.5500030517578	128.35000610351562	129.07000732421875	129.07000732421875	2212200
328	2021-11-08	129.0	130.38999938964844	128.32000732421875	130.08999633789062	130.08999633789062	2595000
329	2021-11-09	129.6699981689453	133.27000427246094	129.6199951171875	132.94000244140625	132.94000244140625	2025500
330	2021-11-10	132.33999633789062	133.4199981689453	131.16000366210938	131.25	131.25	1924500
331	2021-11-11	131.3699951171875	133.5500030517578	131.32000732421875	132.89999389648438	132.89999389648438	1843300
332	2021-11-12	133.35000610351562	136.74000549316406	133.0500030517578	135.6300048828125	135.6300048828125	2313400
333	2021-11-15	136.74000549316406	136.77999877929688	131.80999755859375	132.36000061035156	132.36000061035156	2681700
334	2021-11-16	132.58999633789062	135.60000610351562	132.27999877929688	134.92999267578125	134.92999267578125	2232000
335	2021-11-17	134.3300018310547	135.25999450683594	132.25	132.86000061035156	132.86000061035156	1928500
336	2021-11-18	134.49000549316406	136.1199951171875	133.7899932861328	135.61000061035156	135.61000061035156	2357600
337	2021-11-19	136.17999267578125	137.57000732421875	135.0	136.1300048828125	136.1300048828125	1952800
338	2021-11-22	137.22000122070312	141.97000122070312	137.22000122070312	138.0	138.0	5417600
339	2021-11-23	116.0	121.44000244140625	115.0	121.01000213623047	121.01000213623047	15941000
340	2021-11-24	120.22000122070312	121.87000274658203	115.9000015258789	116.69000244140625	116.69000244140625	5990000
341	2021-11-26	114.5999984741211	116.22000122070312	113.87999725341797	114.7699966430664	114.7699966430664	2346000
342	2021-11-29	115.80000305175781	116.0	110.30000305175781	110.94999694824219	110.94999694824219	4595700
343	2021-11-30	110.01000213623047	111.6500015258789	106.2699966430664	106.86000061035156	106.86000061035156	5747900
344	2021-12-01	108.13999938964844	108.41000366210938	102.2300033569336	102.25	102.25	4548300
345	2021-12-02	104.23999786376953	105.81999969482422	102.62999725341797	103.91999816894531	103.91999816894531	4235800
346	2021-12-03	104.54000091552734	106.05000305175781	103.6500015258789	105.87000274658203	105.87000274658203	4044600