Volt/voltron/data/BDX.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	272.5400085449219	272.9800109863281	269.0	271.8900146484375	267.3297119140625	618600
3	2020-07-27	270.260009765625	275.67999267578125	269.05999755859375	275.17999267578125	270.5644836425781	933200
4	2020-07-28	274.54998779296875	275.3699951171875	272.19000244140625	273.0	268.4210510253906	812600
5	2020-07-29	273.7200012207031	277.9100036621094	273.7200012207031	276.3999938964844	271.7640380859375	843300
6	2020-07-30	273.3399963378906	275.1400146484375	270.0299987792969	273.8399963378906	269.2469787597656	917900
7	2020-07-31	274.07000732421875	281.3500061035156	273.25	281.3399963378906	276.6211853027344	1491500
8	2020-08-03	282.9700012207031	284.55999755859375	280.0	283.67999267578125	278.92193603515625	1215200
9	2020-08-04	283.0299987792969	283.8999938964844	281.5	282.8599853515625	278.1156921386719	829000
10	2020-08-05	280.29998779296875	284.9700012207031	280.29998779296875	283.42999267578125	278.6761474609375	1071600
11	2020-08-06	266.0	267.95001220703125	256.3699951171875	259.6099853515625	255.25564575195312	2591100
12	2020-08-07	260.20001220703125	261.82000732421875	255.0	256.4100036621094	252.1093292236328	2228000
13	2020-08-10	259.5	259.5	255.0500030517578	256.75	252.44363403320312	2501600
14	2020-08-11	259.2900085449219	260.55999755859375	254.9499969482422	255.0	250.72296142578125	1625900
15	2020-08-12	255.88999938964844	259.54998779296875	255.88999938964844	257.2200012207031	252.9057159423828	1224400
16	2020-08-13	256.9200134277344	262.8599853515625	256.4800109863281	262.3299865722656	257.92999267578125	1049500
17	2020-08-14	261.5400085449219	262.29998779296875	256.6600036621094	258.1700134277344	253.83985900878906	1126300
18	2020-08-17	258.8900146484375	260.6499938964844	258.0	260.0400085449219	255.67848205566406	987100
19	2020-08-18	261.5199890136719	264.8999938964844	259.1600036621094	263.8599853515625	259.43438720703125	1781200
20	2020-08-19	265.0	266.19000244140625	260.54998779296875	262.0	257.6055603027344	1014700
21	2020-08-20	260.2699890136719	261.9800109863281	258.1000061035156	258.92999267578125	254.5870361328125	768200
22	2020-08-21	258.1099853515625	259.3599853515625	255.4600067138672	257.7200012207031	253.39735412597656	1166100
23	2020-08-24	258.8599853515625	259.5799865722656	254.38999938964844	254.9499969482422	250.67379760742188	903900
24	2020-08-25	256.1099853515625	257.3299865722656	254.1699981689453	255.7899932861328	251.49972534179688	1095800
25	2020-08-26	254.67999267578125	255.10000610351562	250.0500030517578	253.97999572753906	249.7200927734375	1158600
26	2020-08-27	238.52000427246094	248.25999450683594	232.0	246.57000732421875	242.4343719482422	3850900
27	2020-08-28	247.1300048828125	247.3800048828125	240.89999389648438	242.8000030517578	238.7275848388672	1914500
28	2020-08-31	243.85000610351562	244.47999572753906	241.8300018310547	242.77000427246094	238.6981201171875	2324500
29	2020-09-01	243.97000122070312	245.8699951171875	238.72999572753906	240.83999633789062	236.8004608154297	1412500
30	2020-09-02	240.5800018310547	246.27000427246094	240.02999877929688	246.19000244140625	242.06072998046875	1301300
31	2020-09-03	246.0	246.67999267578125	234.0800018310547	235.05999755859375	231.11741638183594	1770100
32	2020-09-04	236.8699951171875	238.16000366210938	232.42999267578125	234.0800018310547	230.1538543701172	1545700
33	2020-09-08	234.75	235.5399932861328	230.50999450683594	234.05999755859375	230.91351318359375	1502600
34	2020-09-09	236.16000366210938	239.0500030517578	234.58999633789062	235.57000732421875	232.40322875976562	1402800
35	2020-09-10	235.0	235.72000122070312	231.3000030517578	234.17999267578125	231.03189086914062	2075500
36	2020-09-11	234.8300018310547	236.74000549316406	233.75999450683594	235.77999877929688	232.6103973388672	1171600
37	2020-09-14	236.91000366210938	238.47999572753906	235.86000061035156	235.89999389648438	232.72877502441406	1126700
38	2020-09-15	236.0	236.4499969482422	226.0500030517578	226.14999389648438	223.10984802246094	2480500
39	2020-09-16	226.1199951171875	229.8699951171875	224.2100067138672	227.02999877929688	223.97801208496094	2433800
40	2020-09-17	226.35000610351562	229.17999267578125	224.41000366210938	227.8000030517578	224.73765563964844	1921100
41	2020-09-18	226.16000366210938	233.94000244140625	226.16000366210938	231.89999389648438	228.78253173828125	4018800
42	2020-09-21	231.38999938964844	231.38999938964844	225.36000061035156	228.44000244140625	225.3690643310547	1219700
43	2020-09-22	227.5800018310547	228.08999633789062	222.75	223.8000030517578	220.79144287109375	1880400
44	2020-09-23	225.9199981689453	229.72000122070312	224.50999450683594	225.58999633789062	222.557373046875	1691700
45	2020-09-24	226.0	226.47000122070312	220.0399932861328	221.16000366210938	218.1869354248047	1520300
46	2020-09-25	220.0500030517578	224.57000732421875	219.5	224.0800018310547	221.06768798828125	1492700
47	2020-09-28	226.41000366210938	227.91000366210938	224.7100067138672	225.0	221.97531127929688	1046600
48	2020-09-29	226.10000610351562	226.97999572753906	224.92999267578125	225.42999267578125	222.39950561523438	845700
49	2020-09-30	227.30999755859375	235.57000732421875	226.8000030517578	232.67999267578125	229.55206298828125	2311000
50	2020-10-01	234.41000366210938	236.82000732421875	228.64999389648438	230.85000610351562	227.74668884277344	1214200
51	2020-10-02	231.89999389648438	235.0	231.0	232.66000366210938	229.5323486328125	1008100
52	2020-10-05	234.1699981689453	238.50999450683594	234.1300048828125	238.13999938964844	234.93865966796875	976000
53	2020-10-06	238.0	240.32000732421875	235.02999877929688	235.4499969482422	232.28482055664062	994100
54	2020-10-07	236.27000427246094	237.72999572753906	234.0500030517578	235.6999969482422	232.53146362304688	1037100
55	2020-10-08	235.77000427246094	237.3800048828125	234.44000244140625	236.2100067138672	233.0346221923828	1010300
56	2020-10-09	237.52000427246094	238.1300048828125	234.4199981689453	237.30999755859375	234.11984252929688	1572700
57	2020-10-12	238.0800018310547	240.5	236.7100067138672	238.36000061035156	235.1556854248047	864900
58	2020-10-13	237.42999267578125	239.74000549316406	235.39999389648438	236.7100067138672	233.52789306640625	886100
59	2020-10-14	236.77999877929688	238.86000061035156	233.11000061035156	233.69000244140625	230.54849243164062	921600
60	2020-10-15	232.1699981689453	236.47999572753906	231.5	235.00999450683594	231.85073852539062	1144000
61	2020-10-16	235.80999755859375	239.1699981689453	234.63999938964844	236.99000549316406	233.80410766601562	1055100
62	2020-10-19	237.52000427246094	240.75	236.47999572753906	237.3800048828125	234.1888885498047	1121600
63	2020-10-20	237.9199981689453	238.49000549316406	236.0	236.25999450683594	233.0839385986328	830500
64	2020-10-21	238.22000122070312	239.0	233.0399932861328	236.39999389648438	233.2220458984375	1174500
65	2020-10-22	235.6199951171875	241.4199981689453	235.47999572753906	241.08999633789062	237.8489990234375	1096100
66	2020-10-23	240.83999633789062	242.6199951171875	239.22999572753906	240.27999877929688	237.04989624023438	985400
67	2020-10-26	239.2899932861328	242.8800048828125	238.57000732421875	242.0	238.7467803955078	975100
68	2020-10-27	242.9600067138672	245.8699951171875	242.41000366210938	244.24000549316406	240.9566650390625	998000
69	2020-10-28	240.10000610351562	241.36000061035156	235.36000061035156	235.88999938964844	232.7189178466797	1059800
70	2020-10-29	235.83999633789062	236.75	230.8699951171875	232.47000122070312	229.3448944091797	1076400
71	2020-10-30	232.36000061035156	233.9600067138672	227.82000732421875	231.1300048828125	228.0229034423828	1413100
72	2020-11-02	233.61000061035156	237.14999389648438	232.0399932861328	234.7899932861328	231.63369750976562	1036800
73	2020-11-03	236.47999572753906	239.69000244140625	234.94000244140625	237.72000122070312	234.52430725097656	1131300
74	2020-11-04	240.57000732421875	245.2100067138672	236.66000366210938	236.7899932861328	233.60679626464844	1482500
75	2020-11-05	240.0	244.47000122070312	232.44000244140625	234.64999389648438	231.49559020996094	2171800
76	2020-11-06	235.19000244140625	241.6300048828125	234.72000122070312	236.6199951171875	233.43910217285156	1333700
77	2020-11-09	246.82000732421875	247.8300018310547	239.88999938964844	240.30999755859375	237.07949829101562	1929100
78	2020-11-10	241.0399932861328	243.38999938964844	239.6199951171875	240.3000030517578	237.0696258544922	2166100
79	2020-11-11	243.61000061035156	243.9199981689453	240.80999755859375	243.16000366210938	239.89117431640625	1558500
80	2020-11-12	242.89999389648438	243.69000244140625	239.1300048828125	240.2100067138672	236.9808349609375	1305900
81	2020-11-13	241.47000122070312	244.22000122070312	240.05999755859375	242.80999755859375	239.54588317871094	1873200
82	2020-11-16	246.41000366210938	246.5	241.75999450683594	242.57000732421875	239.30911254882812	1575200
83	2020-11-17	241.75	245.22000122070312	240.47000122070312	242.41000366210938	239.15127563476562	1128900
84	2020-11-18	242.17999267578125	242.25999450683594	233.30999755859375	233.47000122070312	230.33145141601562	1860200
85	2020-11-19	234.25	235.49000549316406	231.8800048828125	232.89999389648438	229.7690887451172	1439500
86	2020-11-20	232.6199951171875	234.72999572753906	231.05999755859375	231.8699951171875	228.75296020507812	1255900
87	2020-11-23	231.77999877929688	233.41000366210938	227.69000244140625	228.47999572753906	225.4085235595703	1496400
88	2020-11-24	229.0	229.75999450683594	226.8699951171875	229.2899932861328	226.20762634277344	2314400
89	2020-11-25	230.47999572753906	230.99000549316406	226.77000427246094	227.47000122070312	224.41209411621094	1628100
90	2020-11-27	228.3000030517578	229.5	226.14999389648438	228.9600067138672	225.882080078125	849100
91	2020-11-30	230.0800018310547	234.88999938964844	229.97000122070312	234.83999633789062	231.6830291748047	4174600
92	2020-12-01	236.1199951171875	238.72999572753906	235.5800018310547	238.64999389648438	235.4418182373047	1681600
93	2020-12-02	238.64999389648438	246.5	238.42999267578125	241.8699951171875	238.61849975585938	2235300
94	2020-12-03	241.25999450683594	241.3300018310547	237.49000549316406	238.50999450683594	235.30368041992188	2347900
95	2020-12-04	238.49000549316406	242.8000030517578	238.38999938964844	242.75999450683594	239.49655151367188	2360900
96	2020-12-07	242.42999267578125	243.5800018310547	235.86000061035156	236.4499969482422	233.27137756347656	1298300
97	2020-12-08	235.11000061035156	240.36000061035156	234.61000061035156	240.24000549316406	237.0104522705078	1194800
98	2020-12-09	240.0399932861328	240.77999877929688	237.60000610351562	239.9600067138672	237.554931640625	1315800
99	2020-12-10	240.42999267578125	243.30999755859375	240.02999877929688	242.3300018310547	239.9011688232422	1351200
100	2020-12-11	241.25	242.94000244140625	240.0500030517578	242.69000244140625	240.257568359375	1274000
101	2020-12-14	243.4600067138672	246.74000549316406	239.8800048828125	240.0	237.59451293945312	1236600
102	2020-12-15	240.44000244140625	245.58999633789062	239.83999633789062	244.1300048828125	241.68313598632812	1261700
103	2020-12-16	244.9499969482422	247.07000732421875	242.25	245.2899932861328	242.8314971923828	1210700
104	2020-12-17	246.4499969482422	249.6300048828125	246.00999450683594	248.6999969482422	246.2073211669922	1172500
105	2020-12-18	248.4499969482422	253.22999572753906	247.0	252.08999633789062	249.56333923339844	2750700
106	2020-12-21	249.36000061035156	250.39999389648438	245.27000427246094	247.86000061035156	245.375732421875	938600
107	2020-12-22	247.41000366210938	248.47999572753906	245.22999572753906	245.89999389648438	243.4353790283203	941100
108	2020-12-23	247.0800018310547	247.22999572753906	244.17999267578125	244.25	241.8019256591797	919500
109	2020-12-24	244.89999389648438	249.25	244.89999389648438	247.99000549316406	245.5044403076172	440000
110	2020-12-28	248.8000030517578	249.8699951171875	247.2899932861328	248.14999389648438	245.66281127929688	644500
111	2020-12-29	249.41000366210938	250.75	247.27999877929688	248.35000610351562	245.86083984375	817000
112	2020-12-30	248.61000061035156	249.33999633789062	246.58999633789062	246.67999267578125	244.20755004882812	667300
113	2020-12-31	247.22999572753906	250.77999877929688	246.75999450683594	250.22000122070312	247.7120819091797	697600
114	2021-01-04	251.0	251.7100067138672	246.75	250.6999969482422	248.187255859375	1120000
115	2021-01-05	251.25	252.6999969482422	247.4199981689453	251.02999877929688	248.51397705078125	1180900
116	2021-01-06	250.2899932861328	254.6199951171875	250.0	253.63999938964844	251.09780883789062	1473100
117	2021-01-07	254.4600067138672	255.8699951171875	251.2100067138672	253.5	250.95921325683594	1227300
118	2021-01-08	254.55999755859375	256.6700134277344	253.6300048828125	255.05999755859375	252.50357055664062	1457200
119	2021-01-11	255.6300048828125	257.79998779296875	255.0	257.1099853515625	254.53302001953125	870100
120	2021-01-12	261.739990234375	267.3699951171875	259.6000061035156	263.0799865722656	260.44317626953125	2171000
121	2021-01-13	262.44000244140625	266.19000244140625	262.0	263.010009765625	260.3739013671875	1091800
122	2021-01-14	262.6099853515625	262.989990234375	257.4200134277344	257.7699890136719	255.18641662597656	1369500
123	2021-01-15	257.8599853515625	262.07000732421875	257.5799865722656	261.739990234375	259.1165771484375	1461900
124	2021-01-19	263.9800109863281	265.2300109863281	259.29998779296875	260.7699890136719	258.15631103515625	1221500
125	2021-01-20	260.1600036621094	263.5799865722656	259.0	263.29998779296875	260.6609802246094	1189100
126	2021-01-21	262.2900085449219	264.0	260.1700134277344	261.8999938964844	259.2750244140625	1274100
127	2021-01-22	261.5799865722656	262.3599853515625	258.69000244140625	258.75	256.1566162109375	1589700
128	2021-01-25	258.5	261.239990234375	257.3399963378906	260.239990234375	257.6316833496094	843600
129	2021-01-26	260.0	260.2300109863281	255.47000122070312	258.3500061035156	255.76060485839844	1188600
130	2021-01-27	256.25	257.6700134277344	250.5	250.88999938964844	248.3753662109375	1323100
131	2021-01-28	252.6699981689453	258.989990234375	251.8300018310547	256.2099914550781	253.6420440673828	1584000
132	2021-01-29	256.45001220703125	264.5899963378906	254.9199981689453	261.7900085449219	259.1661376953125	2023800
133	2021-02-01	262.45001220703125	265.0199890136719	260.8500061035156	261.3699951171875	258.75030517578125	1115200
134	2021-02-02	262.44000244140625	264.05999755859375	258.1000061035156	258.239990234375	255.65170288085938	1555500
135	2021-02-03	258.489990234375	263.6300048828125	257.07000732421875	260.92999267578125	258.3147277832031	1652700
136	2021-02-04	259.9100036621094	261.9200134277344	252.49000549316406	254.88999938964844	252.3352813720703	2531900
137	2021-02-05	255.2899932861328	258.19000244140625	252.13999938964844	254.67999267578125	252.12738037109375	1520300
138	2021-02-08	255.02999877929688	258.3699951171875	255.02999877929688	256.82000732421875	254.24594116210938	1341500
139	2021-02-09	256.42999267578125	257.239990234375	253.0399932861328	254.1699981689453	251.62249755859375	1238800
140	2021-02-10	256.2300109863281	256.79998779296875	252.0800018310547	252.89999389648438	250.36521911621094	941800
141	2021-02-11	254.25999450683594	254.25999450683594	250.72000122070312	253.38999938964844	250.85032653808594	1230800
142	2021-02-12	253.75999450683594	257.0199890136719	252.3800048828125	256.32000732421875	253.75096130371094	1136700
143	2021-02-16	256.44000244140625	257.80999755859375	255.07000732421875	257.3399963378906	254.76072692871094	1026800
144	2021-02-17	256.7099914550781	257.30999755859375	254.27999877929688	256.82000732421875	254.24594116210938	1096500
145	2021-02-18	256.7099914550781	257.9800109863281	254.0	255.82000732421875	253.25596618652344	1417300
146	2021-02-19	255.91000366210938	256.05999755859375	247.77999877929688	247.92999267578125	245.44503784179688	2064300
147	2021-02-22	248.1300048828125	248.25999450683594	241.85000610351562	246.02000427246094	243.55418395996094	1330400
148	2021-02-23	246.8699951171875	248.86000061035156	243.25999450683594	247.6999969482422	245.21734619140625	1711800
149	2021-02-24	247.39999389648438	248.13999938964844	244.67999267578125	246.7100067138672	244.2372589111328	1566400
150	2021-02-25	246.74000549316406	250.1999969482422	245.39999389648438	247.14999389648438	244.6728515625	1223900
151	2021-02-26	246.11000061035156	247.5	241.00999450683594	241.14999389648438	238.7329864501953	1540900
152	2021-03-01	242.7100067138672	246.13999938964844	241.85000610351562	246.05999755859375	243.59376525878906	1316400
153	2021-03-02	247.1199951171875	247.1199951171875	243.3699951171875	244.72999572753906	242.277099609375	829800
154	2021-03-03	243.99000549316406	244.52999877929688	241.22999572753906	241.66000366210938	239.23788452148438	1373300
155	2021-03-04	241.82000732421875	243.8800048828125	238.4600067138672	240.8800048828125	238.4656982421875	1394500
156	2021-03-05	241.83999633789062	247.61000061035156	240.9499969482422	246.4499969482422	243.97987365722656	1105600
157	2021-03-08	245.80999755859375	249.63999938964844	244.02000427246094	246.10000610351562	243.63339233398438	977100
158	2021-03-09	247.10000610351562	248.08999633789062	242.7100067138672	242.85000610351562	241.2295379638672	1218700
159	2021-03-10	245.1699981689453	245.1699981689453	236.82000732421875	237.88999938964844	236.30262756347656	2111300
160	2021-03-11	238.0	239.72999572753906	236.02999877929688	238.1999969482422	236.6105499267578	2479700
161	2021-03-12	239.3699951171875	240.1199951171875	236.30999755859375	238.24000549316406	236.65029907226562	1201200
162	2021-03-15	238.38999938964844	241.0	237.9199981689453	240.75999450683594	239.15345764160156	1099000
163	2021-03-16	241.24000549316406	241.52000427246094	238.66000366210938	239.5500030517578	237.95155334472656	925800
164	2021-03-17	239.25	240.97000122070312	238.6300048828125	239.36000061035156	237.7628173828125	1162900
165	2021-03-18	238.6199951171875	240.99000549316406	238.02999877929688	239.1999969482422	237.6038818359375	862100
166	2021-03-19	239.94000244140625	241.3300018310547	237.8699951171875	239.02000427246094	237.4250946044922	2564100
167	2021-03-22	238.5	241.69000244140625	238.0	241.6199951171875	240.00772094726562	1006300
168	2021-03-23	241.9600067138672	241.99000549316406	239.4600067138672	240.25999450683594	238.65679931640625	907800
169	2021-03-24	239.3300018310547	242.32000732421875	238.77000427246094	241.77000427246094	240.15673828125	965200
170	2021-03-25	243.64999389648438	243.64999389648438	238.55999755859375	241.72999572753906	240.1169891357422	1202600
171	2021-03-26	242.19000244140625	245.33999633789062	239.27000427246094	245.1199951171875	243.484375	1123300
172	2021-03-29	245.6699981689453	248.41000366210938	243.5399932861328	247.13999938964844	245.49090576171875	895800
173	2021-03-30	246.1300048828125	248.3699951171875	244.1199951171875	245.19000244140625	243.55392456054688	900800
174	2021-03-31	245.1699981689453	245.7899932861328	242.33999633789062	243.14999389648438	241.52752685546875	1176300
175	2021-04-01	243.5500030517578	244.5800018310547	240.57000732421875	241.5800018310547	239.96800231933594	958100
176	2021-04-05	242.3800048828125	247.1199951171875	242.3800048828125	245.08999633789062	243.45457458496094	1223700
177	2021-04-06	245.13999938964844	247.22000122070312	243.3800048828125	244.6199951171875	242.9877166748047	912000
178	2021-04-07	244.69000244140625	245.11000061035156	242.35000610351562	244.02000427246094	242.3917236328125	772500
179	2021-04-08	244.02000427246094	244.47999572753906	242.42999267578125	242.8699951171875	241.2493896484375	1345100
180	2021-04-09	243.0800018310547	247.99000549316406	243.0800018310547	247.92999267578125	246.27561950683594	1226100
181	2021-04-12	247.36000061035156	247.72000122070312	245.8800048828125	247.41000366210938	245.75909423828125	1013200
182	2021-04-13	246.75999450683594	251.4600067138672	246.5	250.6999969482422	249.02713012695312	974800
183	2021-04-14	250.6699981689453	251.0	248.5399932861328	249.82000732421875	248.15301513671875	1104000
184	2021-04-15	250.82000732421875	258.95001220703125	250.77000427246094	257.8500061035156	256.12945556640625	2068800
185	2021-04-16	258.989990234375	262.010009765625	257.9599914550781	260.94000244140625	259.1988220214844	1904300
186	2021-04-19	260.2900085449219	260.8299865722656	257.2799987792969	258.9599914550781	257.2320251464844	1441700
187	2021-04-20	258.7200012207031	260.6000061035156	256.17999267578125	256.44000244140625	254.72885131835938	1495800
188	2021-04-21	257.54998779296875	259.69000244140625	257.1700134277344	258.1400146484375	256.4175109863281	1378700
189	2021-04-22	257.0299987792969	258.4800109863281	256.0899963378906	257.1300048828125	255.4142608642578	976500
190	2021-04-23	257.54998779296875	257.54998779296875	252.1300048828125	255.85000610351562	254.14279174804688	1532000
191	2021-04-26	255.99000549316406	258.3599853515625	255.85000610351562	257.45001220703125	255.7321014404297	1067200
192	2021-04-27	257.1400146484375	259.44000244140625	253.27999877929688	258.2099914550781	256.4870300292969	1053700
193	2021-04-28	258.5299987792969	259.8999938964844	256.7200012207031	257.510009765625	255.79173278808594	834000
194	2021-04-29	258.1600036621094	258.2699890136719	251.0800018310547	251.4199981689453	249.74234008789062	1179500
195	2021-04-30	250.33999633789062	251.7100067138672	247.35000610351562	248.80999755859375	247.14976501464844	1723300
196	2021-05-03	249.7100067138672	253.75999450683594	249.0800018310547	253.1199951171875	251.43099975585938	978900
197	2021-05-04	252.7100067138672	252.77999877929688	249.32000732421875	251.52000427246094	249.8416748046875	996700
198	2021-05-05	251.6699981689453	252.0	246.0399932861328	249.77000427246094	248.10336303710938	1716300
199	2021-05-06	241.99000549316406	244.88999938964844	238.1999969482422	240.80999755859375	239.20314025878906	2813800
200	2021-05-07	239.38999938964844	244.9499969482422	238.94000244140625	239.38999938964844	237.79261779785156	2548300
201	2021-05-10	239.4199981689453	248.85000610351562	239.1199951171875	246.6300048828125	244.98431396484375	1860500
202	2021-05-11	247.32000732421875	248.6300048828125	240.5800018310547	241.1999969482422	239.59054565429688	1582100
203	2021-05-12	240.0399932861328	243.55999755859375	240.0399932861328	241.63999938964844	240.02760314941406	1636900
204	2021-05-13	242.35000610351562	245.92999267578125	241.66000366210938	244.0800018310547	242.45132446289062	1792700
205	2021-05-14	244.67999267578125	246.5	242.14999389648438	242.3800048828125	240.76268005371094	1344800
206	2021-05-17	242.86000061035156	245.2899932861328	241.0399932861328	241.08999633789062	239.4812774658203	979300
207	2021-05-18	239.8800048828125	243.3000030517578	239.1999969482422	242.17999267578125	240.56399536132812	1684200
208	2021-05-19	241.8000030517578	242.88999938964844	240.49000549316406	242.63999938964844	241.02093505859375	1059500
209	2021-05-20	241.63999938964844	245.27999877929688	241.4499969482422	244.7899932861328	243.1565704345703	1113200
210	2021-05-21	245.8300018310547	249.1199951171875	244.10000610351562	244.47999572753906	242.84864807128906	1021500
211	2021-05-24	245.02999877929688	246.1199951171875	242.3000030517578	243.72000122070312	242.09371948242188	1287300
212	2021-05-25	243.44000244140625	244.4499969482422	241.0	242.49000549316406	240.87193298339844	1587200
213	2021-05-26	240.3000030517578	243.25	239.36000061035156	242.02000427246094	240.40505981445312	1617300
214	2021-05-27	242.0	242.97000122070312	240.27000427246094	240.94000244140625	239.332275390625	3236300
215	2021-05-28	242.97999572753906	244.3000030517578	241.6199951171875	241.88999938964844	240.27593994140625	1534200
216	2021-06-01	241.1300048828125	241.5500030517578	238.3000030517578	238.47000122070312	236.87875366210938	1915800
217	2021-06-02	238.42999267578125	239.50999450683594	238.14999389648438	238.67999267578125	237.0873565673828	1575800
218	2021-06-03	238.41000366210938	241.24000549316406	238.1199951171875	240.72000122070312	239.11375427246094	1402800
219	2021-06-04	242.0	242.41000366210938	240.08999633789062	240.66000366210938	239.05413818359375	884000
220	2021-06-07	241.1999969482422	242.1199951171875	239.3000030517578	239.55999755859375	237.9614715576172	1187300
221	2021-06-08	239.91000366210938	241.67999267578125	237.33999633789062	239.25	238.4798126220703	1501400
222	2021-06-09	239.55999755859375	243.60000610351562	239.55999755859375	243.35000610351562	242.56661987304688	1239200
223	2021-06-10	242.9199981689453	245.52999877929688	242.8800048828125	245.41000366210938	244.61997985839844	1115400
224	2021-06-11	246.72999572753906	246.74000549316406	242.05999755859375	242.63999938964844	241.85890197753906	1131300
225	2021-06-14	242.77999877929688	243.5	239.6199951171875	242.72000122070312	241.9386444091797	1251200
226	2021-06-15	242.77000427246094	243.4199981689453	240.8699951171875	241.44000244140625	240.6627655029297	1991900
227	2021-06-16	242.5800018310547	242.63999938964844	239.44000244140625	240.27999877929688	239.50648498535156	1992400
228	2021-06-17	239.8000030517578	241.61000061035156	239.8000030517578	240.25	239.47659301757812	1667900
229	2021-06-18	239.33999633789062	242.61000061035156	238.7899932861328	240.5399932861328	239.76565551757812	2561600
230	2021-06-21	240.72000122070312	241.6300048828125	239.5	240.8300018310547	240.05471801757812	1563500
231	2021-06-22	241.1199951171875	241.1199951171875	238.94000244140625	240.32000732421875	239.54637145996094	1430000
232	2021-06-23	239.7899932861328	241.47999572753906	238.85000610351562	240.22000122070312	239.44668579101562	1399200
233	2021-06-24	240.0500030517578	241.4499969482422	239.7100067138672	239.82000732421875	239.04798889160156	772500
234	2021-06-25	239.86000061035156	241.80999755859375	239.80999755859375	241.1999969482422	240.42352294921875	1711300
235	2021-06-28	241.77999877929688	244.3800048828125	241.6199951171875	243.6999969482422	242.9154815673828	1198000
236	2021-06-29	244.27000427246094	247.66000366210938	243.97999572753906	246.88999938964844	246.09521484375	1755800
237	2021-06-30	247.0399932861328	247.3800048828125	241.4199981689453	243.19000244140625	242.40713500976562	1303400
238	2021-07-01	243.00999450683594	247.0399932861328	242.69000244140625	246.77000427246094	245.97560119628906	1213500
239	2021-07-02	247.58999633789062	248.94000244140625	246.47999572753906	248.4499969482422	247.6501922607422	989200
240	2021-07-06	248.0	249.5	246.47000122070312	249.35000610351562	248.54730224609375	1052500
241	2021-07-07	250.0	252.0500030517578	247.77999877929688	251.97999572753906	251.1688232421875	1217700
242	2021-07-08	250.3000030517578	251.6999969482422	249.05999755859375	251.0	250.19198608398438	895400
243	2021-07-09	251.64999389648438	252.0399932861328	247.7899932861328	249.8000030517578	248.995849609375	1320300
244	2021-07-12	250.3699951171875	251.11000061035156	249.13999938964844	249.5800018310547	248.77655029296875	891900
245	2021-07-13	248.72000122070312	250.0500030517578	247.97000122070312	248.6199951171875	247.81964111328125	524400
246	2021-07-14	248.3699951171875	249.05999755859375	245.0500030517578	246.0	245.2080841064453	1387200
247	2021-07-15	244.33999633789062	247.13999938964844	243.0	246.6199951171875	245.82608032226562	959100
248	2021-07-16	247.25999450683594	249.3000030517578	246.0500030517578	248.07000732421875	247.27142333984375	1176400
249	2021-07-19	247.38999938964844	249.13999938964844	245.6999969482422	247.25	246.4540557861328	1222400
250	2021-07-20	248.58999633789062	250.17999267578125	246.47999572753906	247.0	246.20486450195312	947600
251	2021-07-21	247.41000366210938	247.74000549316406	244.0	246.35000610351562	245.5569610595703	1080300
252	2021-07-22	247.22000122070312	249.69000244140625	245.67999267578125	249.35000610351562	248.54730224609375	1345300
253	2021-07-23	250.0	251.5800018310547	249.58999633789062	251.0800018310547	250.271728515625	1208900
254	2021-07-26	250.0500030517578	251.36000061035156	248.64999389648438	249.42999267578125	248.6270294189453	694500
255	2021-07-27	249.75	256.4599914550781	249.69000244140625	254.69000244140625	253.87010192871094	914500
256	2021-07-28	253.83999633789062	255.0	252.58999633789062	253.47999572753906	252.66400146484375	657400
257	2021-07-29	254.7899932861328	256.0899963378906	253.35000610351562	255.30999755859375	254.4881134033203	925300
258	2021-07-30	255.22000122070312	256.82000732421875	253.85000610351562	255.75	254.92669677734375	996100
259	2021-08-02	256.3599853515625	257.92999267578125	254.64999389648438	256.1300048828125	255.30548095703125	752600
260	2021-08-03	256.8399963378906	257.7799987792969	254.99000549316406	255.77000427246094	254.94664001464844	607300
261	2021-08-04	254.91000366210938	256.489990234375	253.5800018310547	254.74000549316406	253.91995239257812	1037900
262	2021-08-05	240.27999877929688	245.0399932861328	239.99000549316406	243.0800018310547	242.2974853515625	2496700
263	2021-08-06	242.3000030517578	242.77999877929688	239.86000061035156	241.0399932861328	240.2640380859375	1400400
264	2021-08-09	241.13999938964844	242.3000030517578	237.5399932861328	238.5399932861328	237.7720947265625	1489100
265	2021-08-10	238.42999267578125	240.00999450683594	237.5800018310547	238.6300048828125	237.86181640625	1714300
266	2021-08-11	238.86000061035156	242.3000030517578	238.7899932861328	240.66000366210938	239.88526916503906	1164300
267	2021-08-12	241.55999755859375	247.3800048828125	241.1199951171875	246.10000610351562	245.30776977539062	3831900
268	2021-08-13	246.10000610351562	247.38999938964844	245.0	246.7899932861328	245.9955291748047	1146500
269	2021-08-16	247.97000122070312	249.83999633789062	246.6999969482422	249.61000061035156	248.80645751953125	1251700
270	2021-08-17	249.6999969482422	254.13999938964844	248.9600067138672	253.47999572753906	252.66400146484375	2387600
271	2021-08-18	253.6699981689453	254.44000244140625	248.25999450683594	248.30999755859375	247.51063537597656	1520900
272	2021-08-19	248.8800048828125	250.1999969482422	247.13999938964844	247.8800048828125	247.08203125	1288200
273	2021-08-20	247.5	249.85000610351562	246.17999267578125	249.3000030517578	248.49746704101562	1184400
274	2021-08-23	250.0	250.9499969482422	249.07000732421875	249.85000610351562	249.04568481445312	1286300
275	2021-08-24	249.64999389648438	249.7899932861328	247.6699981689453	247.8699951171875	247.07205200195312	893700
276	2021-08-25	246.77000427246094	247.9199981689453	244.57000732421875	247.0	246.20486450195312	1119600
277	2021-08-26	246.4499969482422	248.42999267578125	246.1300048828125	247.52999877929688	246.733154296875	1135000
278	2021-08-27	248.19000244140625	250.02000427246094	247.4499969482422	248.5	247.7000274658203	1129900
279	2021-08-30	248.9499969482422	252.02999877929688	248.27000427246094	250.47000122070312	249.6636962890625	997200
280	2021-08-31	250.3699951171875	252.2100067138672	249.3699951171875	251.6999969482422	250.8897247314453	1442100
281	2021-09-01	251.97999572753906	253.08999633789062	249.39999389648438	252.47000122070312	251.65725708007812	1170000
282	2021-09-02	253.5800018310547	255.38999938964844	252.6300048828125	255.1300048828125	254.30870056152344	1206000
283	2021-09-03	255.5	258.7900085449219	254.5	257.8299865722656	256.9999694824219	1381800
284	2021-09-07	257.8299865722656	258.8399963378906	254.91000366210938	257.8299865722656	256.9999694824219	1601000
285	2021-09-08	257.739990234375	264.0	257.3900146484375	262.8800048828125	262.8800048828125	1864200
286	2021-09-09	261.4800109863281	263.2699890136719	259.8699951171875	260.1499938964844	260.1499938964844	1458600
287	2021-09-10	260.6400146484375	261.3500061035156	256.9200134277344	258.3299865722656	258.3299865722656	1208000
288	2021-09-13	259.4700012207031	260.54998779296875	258.239990234375	258.6000061035156	258.6000061035156	1230700
289	2021-09-14	258.69000244140625	261.2699890136719	258.4800109863281	260.45001220703125	260.45001220703125	1298400
290	2021-09-15	261.19000244140625	263.739990234375	259.739990234375	261.67999267578125	261.67999267578125	1928700
291	2021-09-16	263.1700134277344	263.4800109863281	260.1199951171875	262.6700134277344	262.6700134277344	1165100
292	2021-09-17	262.0	262.92999267578125	260.4100036621094	261.95001220703125	261.95001220703125	2887700
293	2021-09-20	259.3999938964844	261.9100036621094	257.67999267578125	259.2699890136719	259.2699890136719	1393600
294	2021-09-21	260.0	262.2200012207031	258.989990234375	259.0	259.0	1118000
295	2021-09-22	259.67999267578125	260.3699951171875	256.04998779296875	256.79998779296875	256.79998779296875	1593800
296	2021-09-23	257.3800048828125	258.3599853515625	253.4600067138672	253.82000732421875	253.82000732421875	1597200
297	2021-09-24	253.22000122070312	254.61000061035156	252.44000244140625	253.17999267578125	253.17999267578125	928300
298	2021-09-27	252.1699981689453	252.5800018310547	249.55999755859375	251.42999267578125	251.42999267578125	1103900
299	2021-09-28	250.69000244140625	251.05999755859375	247.74000549316406	249.72999572753906	249.72999572753906	1395200
300	2021-09-29	249.9199981689453	252.42999267578125	249.9199981689453	251.7899932861328	251.7899932861328	843100
301	2021-09-30	251.86000061035156	252.77999877929688	245.7899932861328	245.82000732421875	245.82000732421875	2045200
302	2021-10-01	246.42999267578125	246.42999267578125	240.9199981689453	244.67999267578125	244.67999267578125	1697900
303	2021-10-04	243.61000061035156	247.2899932861328	240.11000061035156	240.5500030517578	240.5500030517578	2243100
304	2021-10-05	240.5500030517578	245.1300048828125	240.5500030517578	243.05999755859375	243.05999755859375	1538100
305	2021-10-06	242.02999877929688	245.33999633789062	241.4600067138672	245.25	245.25	1241000
306	2021-10-07	246.16000366210938	248.2100067138672	241.11000061035156	241.75	241.75	1316200
307	2021-10-08	241.97999572753906	242.58999633789062	238.50999450683594	238.5800018310547	238.5800018310547	1562500
308	2021-10-11	238.39999389648438	238.58999633789062	235.6699981689453	235.8300018310547	235.8300018310547	883600
309	2021-10-12	235.8300018310547	238.58999633789062	235.1300048828125	238.38999938964844	238.38999938964844	1580400
310	2021-10-13	238.5500030517578	241.6699981689453	237.8300018310547	239.83999633789062	239.83999633789062	1171900
311	2021-10-14	240.75999450683594	243.39999389648438	240.75999450683594	242.67999267578125	242.67999267578125	1008300
312	2021-10-15	242.91000366210938	243.97999572753906	240.19000244140625	241.16000366210938	241.16000366210938	1281100
313	2021-10-18	240.83999633789062	240.92999267578125	238.17999267578125	238.4499969482422	238.4499969482422	871600
314	2021-10-19	239.5	242.9600067138672	239.16000366210938	242.72999572753906	242.72999572753906	836500
315	2021-10-20	244.47000122070312	248.07000732421875	243.30999755859375	246.89999389648438	246.89999389648438	1019400
316	2021-10-21	247.9499969482422	248.47999572753906	245.41000366210938	246.47000122070312	246.47000122070312	619100
317	2021-10-22	246.60000610351562	247.36000061035156	245.64999389648438	247.08999633789062	247.08999633789062	1041900
318	2021-10-25	247.1199951171875	247.36000061035156	245.19000244140625	246.41000366210938	246.41000366210938	809800
319	2021-10-26	246.8000030517578	247.3000030517578	245.86000061035156	246.35000610351562	246.35000610351562	1247300
320	2021-10-27	247.41000366210938	247.60000610351562	244.9499969482422	245.0	245.0	1178900
321	2021-10-28	245.0	246.94000244140625	238.10000610351562	238.66000366210938	238.66000366210938	1470200
322	2021-10-29	238.1699981689453	240.3300018310547	237.0500030517578	239.58999633789062	239.58999633789062	1836200
323	2021-11-01	239.92999267578125	243.55999755859375	239.2899932861328	243.0500030517578	243.0500030517578	963400
324	2021-11-02	243.0399932861328	243.5	241.22000122070312	242.89999389648438	242.89999389648438	1764600
325	2021-11-03	242.55999755859375	247.35000610351562	242.3000030517578	247.02999877929688	247.02999877929688	1621400
326	2021-11-04	250.0	252.2899932861328	242.38999938964844	244.0800018310547	244.0800018310547	2075800
327	2021-11-05	240.91000366210938	245.33999633789062	239.41000366210938	243.7100067138672	243.7100067138672	1990500
328	2021-11-08	242.47999572753906	245.61000061035156	241.33999633789062	245.27000427246094	245.27000427246094	1021900
329	2021-11-09	244.27999877929688	245.4199981689453	242.80999755859375	243.66000366210938	243.66000366210938	1537800
330	2021-11-10	244.0	246.67999267578125	241.3800048828125	245.8800048828125	245.8800048828125	1061900
331	2021-11-11	245.6300048828125	246.72999572753906	241.91000366210938	245.0	245.0	1281000
332	2021-11-12	245.19000244140625	245.7899932861328	242.77000427246094	244.0	244.0	1511600
333	2021-11-15	244.6999969482422	245.0	242.85000610351562	243.67999267578125	243.67999267578125	1359700
334	2021-11-16	244.22000122070312	245.88999938964844	243.17999267578125	244.11000061035156	244.11000061035156	1319100
335	2021-11-17	245.0500030517578	250.11000061035156	244.0	249.86000061035156	249.86000061035156	1894100
336	2021-11-18	250.63999938964844	251.5500030517578	247.3000030517578	249.36000061035156	249.36000061035156	1611100
337	2021-11-19	250.97000122070312	252.41000366210938	248.57000732421875	248.61000061035156	248.61000061035156	1304400
338	2021-11-22	247.3699951171875	247.58999633789062	244.2100067138672	245.2899932861328	245.2899932861328	1267800
339	2021-11-23	244.75999450683594	247.13999938964844	244.0	246.5800018310547	246.5800018310547	1255700
340	2021-11-24	246.27000427246094	247.35000610351562	244.42999267578125	244.4600067138672	244.4600067138672	911600
341	2021-11-26	245.02999877929688	248.77999877929688	244.32000732421875	245.08999633789062	245.08999633789062	1227100
342	2021-11-29	245.14999389648438	246.8800048828125	243.25	243.61000061035156	243.61000061035156	1270600
343	2021-11-30	244.92999267578125	244.92999267578125	236.0	237.13999938964844	237.13999938964844	4252500
344	2021-12-01	237.66000366210938	243.52999877929688	236.6199951171875	241.6699981689453	241.6699981689453	2365000
345	2021-12-02	241.77999877929688	246.02000427246094	240.9499969482422	241.94000244140625	241.94000244140625	1757900
346	2021-12-03	243.72000122070312	244.25	240.55999755859375	244.1199951171875	244.1199951171875	1275800