Volt/voltron/data/BF-B.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	68.30999755859375	68.9800033569336	67.66000366210938	68.0	67.02347564697266	521100
3	2020-07-27	67.48999786376953	68.91000366210938	67.4000015258789	68.9000015258789	67.9105453491211	681400
4	2020-07-28	68.94000244140625	69.30999755859375	68.2699966430664	68.30999755859375	67.32901763916016	491700
5	2020-07-29	68.56999969482422	69.75	68.37999725341797	69.20999908447266	68.21610260009766	751700
6	2020-07-30	68.72000122070312	69.69000244140625	68.6500015258789	69.20999908447266	68.21610260009766	452000
7	2020-07-31	69.05000305175781	69.44000244140625	68.19999694824219	69.33999633789062	68.34422302246094	899700
8	2020-08-03	69.30999755859375	69.5999984741211	68.30999755859375	69.05999755859375	68.0682601928711	530000
9	2020-08-04	68.58000183105469	68.9000015258789	67.88999938964844	68.37999725341797	67.39801788330078	733100
10	2020-08-05	68.37999725341797	69.06999969482422	67.1500015258789	67.52999877929688	66.56022644042969	629000
11	2020-08-06	67.12000274658203	67.62999725341797	66.5199966430664	67.62999725341797	66.65878295898438	645800
12	2020-08-07	67.29000091552734	69.31999969482422	67.29000091552734	68.72000122070312	67.7331314086914	647700
13	2020-08-10	68.9800033569336	69.52999877929688	68.70999908447266	69.4000015258789	68.40337371826172	481800
14	2020-08-11	69.81999969482422	70.43000030517578	69.2699966430664	69.61000061035156	68.61036682128906	626000
15	2020-08-12	70.01000213623047	72.0999984741211	69.98999786376953	71.20999908447266	70.18738555908203	623400
16	2020-08-13	71.23999786376953	71.9800033569336	71.12000274658203	71.4800033569336	70.45350646972656	455100
17	2020-08-14	71.44000244140625	71.66999816894531	70.86000061035156	71.12999725341797	70.10852813720703	357900
18	2020-08-17	71.20999908447266	72.19999694824219	71.20999908447266	72.04000091552734	71.00546264648438	466100
19	2020-08-18	71.9800033569336	72.69999694824219	71.2699966430664	72.4800033569336	71.43915557861328	466500
20	2020-08-19	72.63999938964844	73.5	72.2699966430664	72.7300033569336	71.68556213378906	501900
21	2020-08-20	72.29000091552734	72.62999725341797	72.11000061035156	72.30000305175781	71.26172637939453	434800
22	2020-08-21	72.23999786376953	72.80000305175781	71.01000213623047	72.08000183105469	71.04488372802734	796100
23	2020-08-24	72.44000244140625	72.83999633789062	72.0999984741211	72.83000183105469	71.78411102294922	361100
24	2020-08-25	72.80000305175781	72.80000305175781	72.16000366210938	72.4800033569336	71.43915557861328	388500
25	2020-08-26	72.45999908447266	72.9800033569336	71.83000183105469	72.79000091552734	71.74468231201172	463200
26	2020-08-27	72.94999694824219	73.31999969482422	72.70999908447266	72.9000015258789	71.85311126708984	306400
27	2020-08-28	72.98999786376953	73.61000061035156	72.1500015258789	73.5999984741211	72.54306030273438	448800
28	2020-08-31	73.7300033569336	74.05999755859375	73.13999938964844	73.16999816894531	72.11923217773438	826900
29	2020-09-01	73.22000122070312	73.23999786376953	71.19999694824219	72.5999984741211	71.55741119384766	943400
30	2020-09-02	75.0	83.4000015258789	73.95999908447266	79.88999938964844	78.74272918701172	2362900
31	2020-09-03	79.2699966430664	81.0	78.63999938964844	79.3499984741211	78.3812026977539	1231400
32	2020-09-04	79.1500015258789	80.69000244140625	78.68000030517578	80.12000274658203	79.14179229736328	908800
33	2020-09-08	80.76000213623047	81.30999755859375	78.38999938964844	78.94999694824219	77.986083984375	1208500
34	2020-09-09	79.33999633789062	82.30999755859375	79.30999755859375	81.13999938964844	80.14933776855469	910600
35	2020-09-10	81.04000091552734	81.58000183105469	79.3499984741211	79.56999969482422	78.5985107421875	640700
36	2020-09-11	78.95999908447266	80.27999877929688	78.6500015258789	79.3499984741211	78.3812026977539	604100
37	2020-09-14	79.58999633789062	80.11000061035156	79.19000244140625	79.48999786376953	78.51948547363281	575800
38	2020-09-15	80.05000305175781	80.3499984741211	78.7699966430664	78.95999908447266	77.99595642089844	974000
39	2020-09-16	79.26000213623047	79.45999908447266	77.66999816894531	77.94000244140625	76.98841094970703	745300
40	2020-09-17	77.22000122070312	77.52999877929688	76.5999984741211	77.30000305175781	76.3562240600586	1016600
41	2020-09-18	77.0	77.3499984741211	75.38999938964844	76.36000061035156	75.42770385742188	1398000
42	2020-09-21	75.79000091552734	75.94000244140625	74.02999877929688	75.83999633789062	74.91404724121094	677100
43	2020-09-22	75.62999725341797	77.05000305175781	75.5999984741211	76.1500015258789	75.22026824951172	739300
44	2020-09-23	76.19999694824219	76.88999938964844	75.26000213623047	75.33999633789062	74.42015075683594	815800
45	2020-09-24	75.58999633789062	75.73999786376953	74.33000183105469	74.79000091552734	73.87688446044922	643700
46	2020-09-25	74.08999633789062	74.69999694824219	73.66000366210938	74.5	73.59041595458984	1345000
47	2020-09-28	75.37000274658203	76.33000183105469	75.16999816894531	75.62999725341797	74.70661163330078	1115700
48	2020-09-29	75.5999984741211	76.30999755859375	75.11000061035156	75.2300033569336	74.31150817871094	830700
49	2020-09-30	75.8499984741211	76.01000213623047	74.77999877929688	75.31999969482422	74.40039825439453	1099700
50	2020-10-01	75.91999816894531	76.7300033569336	74.91999816894531	75.4800033569336	74.55845642089844	881100
51	2020-10-02	74.87000274658203	76.18000030517578	74.87000274658203	75.62999725341797	74.70661163330078	1115700
52	2020-10-05	75.91999816894531	76.55000305175781	75.26000213623047	76.4000015258789	75.46721649169922	525800
53	2020-10-06	76.45999908447266	77.12999725341797	76.06999969482422	76.16000366210938	75.23014831542969	834100
54	2020-10-07	76.66000366210938	77.7300033569336	76.1500015258789	77.1500015258789	76.20806884765625	654600
55	2020-10-08	77.43000030517578	78.0999984741211	76.91000366210938	78.0	77.04768371582031	588800
56	2020-10-09	78.16999816894531	78.66000366210938	78.04000091552734	78.41999816894531	77.46255493164062	708900
57	2020-10-12	78.27999877929688	79.31999969482422	78.13999938964844	78.9800033569336	78.0157241821289	988600
58	2020-10-13	78.08000183105469	78.72000122070312	77.7300033569336	78.08999633789062	77.13658142089844	660700
59	2020-10-14	77.66999816894531	78.52999877929688	77.18000030517578	77.48999786376953	76.54390716552734	602300
60	2020-10-15	76.66000366210938	76.94999694824219	76.01000213623047	76.26000213623047	75.32891845703125	761600
61	2020-10-16	76.51000213623047	77.25	75.70999908447266	75.94999694824219	75.02271270751953	831600
62	2020-10-19	75.95999908447266	76.5	74.22000122070312	74.33999633789062	73.43236541748047	841200
63	2020-10-20	74.9000015258789	75.5	74.23999786376953	74.47000122070312	73.56077575683594	631300
64	2020-10-21	74.27999877929688	75.18000030517578	74.27999877929688	74.73999786376953	73.82747650146484	713400
65	2020-10-22	75.05999755859375	75.58999633789062	74.69000244140625	75.18000030517578	74.2621078491211	709000
66	2020-10-23	75.7300033569336	76.05999755859375	74.16999816894531	74.4000015258789	73.49163818359375	624700
67	2020-10-26	73.7699966430664	73.9000015258789	72.19999694824219	72.76000213623047	71.87165069580078	694400
68	2020-10-27	73.0199966430664	73.23999786376953	72.11000061035156	72.29000091552734	71.40739440917969	616500
69	2020-10-28	71.51000213623047	71.7699966430664	69.58999633789062	69.62999725341797	68.77986907958984	853900
70	2020-10-29	69.37000274658203	70.12999725341797	68.72000122070312	69.62000274658203	68.7699966430664	779700
71	2020-10-30	69.27999877929688	70.43000030517578	68.9000015258789	69.70999908447266	68.85888671875	1199800
72	2020-11-02	70.5199966430664	71.95999908447266	70.23999786376953	70.86000061035156	69.99485778808594	847200
73	2020-11-03	71.94999694824219	73.43000030517578	71.91999816894531	72.94000244140625	72.0494613647461	633900
74	2020-11-04	73.5199966430664	76.0	73.5	73.80999755859375	72.90882873535156	864600
75	2020-11-05	75.05999755859375	75.44000244140625	73.55999755859375	75.11000061035156	74.19296264648438	725400
76	2020-11-06	75.2300033569336	76.08000183105469	75.19000244140625	75.2699966430664	74.35101318359375	772400
77	2020-11-09	78.76000213623047	80.31999969482422	76.22000122070312	76.9800033569336	76.0401382446289	1068300
78	2020-11-10	76.9000015258789	79.16000366210938	76.9000015258789	78.6500015258789	77.68975830078125	760300
79	2020-11-11	79.04000091552734	79.45999908447266	77.80999755859375	78.5199966430664	77.56132507324219	498900
80	2020-11-12	78.31999969482422	79.23999786376953	77.44000244140625	77.83000183105469	76.87975311279297	344600
81	2020-11-13	78.58999633789062	79.63999938964844	78.12999725341797	79.58000183105469	78.60839080810547	448700
82	2020-11-16	80.25	81.27999877929688	79.1500015258789	81.19999694824219	80.20860290527344	581100
83	2020-11-17	80.70999908447266	81.80000305175781	79.87000274658203	81.2300033569336	80.23825073242188	437200
84	2020-11-18	81.13999938964844	81.44999694824219	79.1500015258789	79.19000244140625	78.22315216064453	657600
85	2020-11-19	79.51000213623047	80.83000183105469	78.69000244140625	80.13999938964844	79.16155242919922	961300
86	2020-11-20	80.16000366210938	80.87000274658203	79.26000213623047	79.76000213623047	78.78620147705078	719000
87	2020-11-23	80.19999694824219	80.51000213623047	79.51000213623047	80.0999984741211	79.12203979492188	619500
88	2020-11-24	80.83999633789062	82.13999938964844	80.66999816894531	81.81999969482422	80.821044921875	710100
89	2020-11-25	81.7300033569336	82.23999786376953	81.13999938964844	81.1500015258789	80.15922546386719	595400
90	2020-11-27	81.16000366210938	81.37999725341797	80.48999786376953	81.0999984741211	80.10982513427734	308600
91	2020-11-30	81.5199966430664	81.8499984741211	80.45999908447266	80.66000366210938	79.67520904541016	2848300
92	2020-12-01	80.69999694824219	81.68000030517578	80.0	81.5999984741211	80.60372161865234	857300
93	2020-12-02	81.54000091552734	81.98999786376953	79.22000122070312	79.87999725341797	78.90473175048828	964200
94	2020-12-03	79.2300033569336	79.79000091552734	78.19000244140625	78.5999984741211	77.81570434570312	1028400
95	2020-12-04	78.66999816894531	79.83999633789062	78.66999816894531	79.79000091552734	78.99382781982422	1225600
96	2020-12-07	80.0199966430664	80.91999816894531	79.80000305175781	80.38999938964844	79.58783721923828	1601800
97	2020-12-08	78.66000366210938	80.52999877929688	77.1500015258789	78.95999908447266	78.17210388183594	1823300
98	2020-12-09	78.95999908447266	79.52999877929688	76.56999969482422	76.75	75.9841537475586	1108100
99	2020-12-10	76.91000366210938	77.41999816894531	75.91999816894531	76.1500015258789	75.39014434814453	985300
100	2020-12-11	75.9000015258789	76.55000305175781	75.5199966430664	76.37000274658203	75.60795593261719	761200
101	2020-12-14	76.41999816894531	76.76000213623047	75.4800033569336	75.52999877929688	74.77633666992188	673200
102	2020-12-15	75.9800033569336	77.37999725341797	75.5199966430664	76.56999969482422	75.80595397949219	837400
103	2020-12-16	76.55000305175781	77.83000183105469	76.26000213623047	77.79000091552734	77.01378631591797	1140700
104	2020-12-17	77.83000183105469	79.30000305175781	77.81999969482422	78.91000366210938	78.12260437011719	1344000
105	2020-12-18	78.61000061035156	79.5999984741211	77.62999725341797	79.41999816894531	78.62752532958984	2231700
106	2020-12-21	78.13999938964844	78.86000061035156	77.04000091552734	78.72000122070312	77.93450927734375	967900
107	2020-12-22	78.62999725341797	78.86000061035156	77.12999725341797	77.76000213623047	76.98408508300781	1314200
108	2020-12-23	77.94000244140625	78.52999877929688	77.26000213623047	77.58000183105469	76.8058853149414	587900
109	2020-12-24	77.41999816894531	78.08999633789062	76.72000122070312	78.02999877929688	77.25138854980469	235800
110	2020-12-28	78.73999786376953	78.95999908447266	77.56999969482422	78.3499984741211	77.56819152832031	631300
111	2020-12-29	79.01000213623047	79.18000030517578	78.22000122070312	78.94000244140625	78.15231323242188	520700
112	2020-12-30	79.33000183105469	79.77999877929688	78.52999877929688	78.68000030517578	77.8948974609375	446000
113	2020-12-31	78.51000213623047	79.62000274658203	77.72000122070312	79.43000030517578	78.63742065429688	594000
114	2021-01-04	79.81999969482422	79.81999969482422	77.33000183105469	78.02999877929688	77.25138854980469	970400
115	2021-01-05	77.7300033569336	78.16000366210938	76.47000122070312	77.9000015258789	77.12269592285156	896800
116	2021-01-06	77.41999816894531	77.98999786376953	76.95999908447266	77.55000305175781	76.77617645263672	1016100
117	2021-01-07	78.13999938964844	78.62999725341797	76.72000122070312	77.55999755859375	76.78607177734375	970600
118	2021-01-08	78.16999816894531	78.56999969482422	77.52999877929688	78.43000030517578	77.64739227294922	773400
119	2021-01-11	78.43000030517578	78.80999755859375	76.95999908447266	77.23999786376953	76.46926879882812	696200
120	2021-01-12	77.05000305175781	77.11000061035156	75.33999633789062	76.05999755859375	75.30104064941406	604000
121	2021-01-13	75.7699966430664	75.93000030517578	74.91999816894531	75.63999938964844	74.8852310180664	884700
122	2021-01-14	76.33999633789062	76.48999786376953	73.33999633789062	73.45999908447266	72.72698974609375	943400
123	2021-01-15	72.98999786376953	74.08000183105469	72.2699966430664	73.9000015258789	73.16259765625	970800
124	2021-01-19	74.2300033569336	74.69000244140625	73.54000091552734	74.2300033569336	73.48930358886719	839500
125	2021-01-20	73.98999786376953	74.02999877929688	72.41000366210938	73.33999633789062	72.60818481445312	1171500
126	2021-01-21	73.18000030517578	73.44000244140625	72.38999938964844	73.19000244140625	72.45968627929688	708200
127	2021-01-22	72.91000366210938	73.58999633789062	72.01000213623047	72.83999633789062	72.11317443847656	896300
128	2021-01-25	72.69999694824219	73.13999938964844	71.70999908447266	71.97000122070312	71.25186157226562	861000
129	2021-01-26	71.91000366210938	73.36000061035156	71.76000213623047	73.19000244140625	72.45968627929688	851100
130	2021-01-27	72.5199966430664	74.05000305175781	72.13999938964844	73.3499984741211	72.61808776855469	1738000
131	2021-01-28	74.0	75.1500015258789	73.41000366210938	74.12999725341797	73.39029693603516	1049000
132	2021-01-29	73.44000244140625	73.62999725341797	71.56999969482422	71.66999816894531	70.95484924316406	1269000
133	2021-02-01	72.11000061035156	72.56999969482422	71.43000030517578	72.16000366210938	71.43997192382812	760200
134	2021-02-02	72.80000305175781	73.98999786376953	72.58999633789062	72.95999908447266	72.23197937011719	788400
135	2021-02-03	72.88999938964844	73.8499984741211	72.5	73.02999877929688	72.30127716064453	730200
136	2021-02-04	72.66000366210938	74.0	72.5199966430664	73.68000030517578	72.9448013305664	1136900
137	2021-02-05	73.75	75.41000366210938	73.75	74.55999755859375	73.8160171508789	1430500
138	2021-02-08	74.83000183105469	75.9000015258789	74.77999877929688	75.88999938964844	75.13274383544922	803600
139	2021-02-09	75.93000030517578	77.0	75.47000122070312	76.58999633789062	75.82575225830078	619200
140	2021-02-10	77.11000061035156	77.58000183105469	76.44999694824219	76.88999938964844	76.12276458740234	678100
141	2021-02-11	77.25	77.47000122070312	76.06999969482422	76.44999694824219	75.6871566772461	494100
142	2021-02-12	75.86000061035156	76.9000015258789	75.5199966430664	76.8499984741211	76.08316040039062	428200
143	2021-02-16	77.16000366210938	77.30999755859375	75.44999694824219	76.2300033569336	75.46935272216797	545400
144	2021-02-17	75.8499984741211	76.4800033569336	75.16999816894531	75.9800033569336	75.22184753417969	431800
145	2021-02-18	75.9800033569336	77.05000305175781	75.70999908447266	76.66000366210938	75.89505004882812	518000
146	2021-02-19	76.76000213623047	77.08999633789062	75.3499984741211	75.43000030517578	74.67733764648438	467300
147	2021-02-22	75.26000213623047	75.33000183105469	74.23999786376953	74.70999908447266	73.96451568603516	557200
148	2021-02-23	75.33000183105469	76.22000122070312	74.61000061035156	75.02999877929688	74.28131866455078	489100
149	2021-02-24	74.80999755859375	75.45999908447266	74.4000015258789	75.04000091552734	74.29122924804688	603200
150	2021-02-25	75.4000015258789	75.6500015258789	73.5999984741211	73.7300033569336	72.99429321289062	516200
151	2021-02-26	74.06999969482422	74.08000183105469	71.4800033569336	71.58000183105469	70.86575317382812	1186300
152	2021-03-01	72.05000305175781	73.61000061035156	72.04000091552734	72.86000061035156	72.13298034667969	867900
153	2021-03-02	73.0	73.69000244140625	71.72000122070312	72.08000183105469	71.36075592041016	924900
154	2021-03-03	71.73999786376953	72.86000061035156	69.38999938964844	69.70999908447266	69.01439666748047	1176100
155	2021-03-04	69.44000244140625	71.83999633789062	67.91999816894531	68.41000366210938	67.7273941040039	1113000
156	2021-03-05	68.33999633789062	71.16999816894531	67.80000305175781	71.12999725341797	70.60601043701172	977900
157	2021-03-08	71.04000091552734	71.91000366210938	69.7300033569336	69.8499984741211	69.33544158935547	834400
158	2021-03-09	69.95999908447266	71.61000061035156	69.95999908447266	70.68000030517578	70.15933227539062	655800
159	2021-03-10	70.2300033569336	72.37000274658203	70.2300033569336	72.02999877929688	71.4993896484375	881000
160	2021-03-11	71.6500015258789	72.48999786376953	71.30999755859375	71.6500015258789	71.1221923828125	422700
161	2021-03-12	72.30999755859375	72.47000122070312	71.22000122070312	71.91000366210938	71.38027954101562	487000
162	2021-03-15	71.91000366210938	72.75	71.58999633789062	72.38999938964844	71.85674285888672	475300
163	2021-03-16	72.13999938964844	73.12000274658203	71.94000244140625	72.63999938964844	72.10489654541016	4300
164	2021-03-17	72.38999938964844	72.63999938964844	71.62999725341797	71.75	71.2214584350586	7000
165	2021-03-18	71.56999969482422	71.56999969482422	70.43000030517578	70.69999694824219	70.17918395996094	882100
166	2021-03-19	69.95999908447266	70.70999908447266	68.5999984741211	68.7300033569336	68.22370147705078	2735100
167	2021-03-22	68.48999786376953	69.75	67.73999786376953	69.18000030517578	68.6703872680664	985400
168	2021-03-23	69.19999694824219	70.48999786376953	68.55000305175781	69.86000061035156	69.34537506103516	948900
169	2021-03-24	69.94999694824219	70.30000305175781	69.02999877929688	69.06999969482422	68.56118774414062	708200
170	2021-03-25	69.29000091552734	69.29000091552734	68.05999755859375	68.94999694824219	68.44207000732422	788800
171	2021-03-26	68.73999786376953	69.38999938964844	68.29000091552734	69.37999725341797	68.86891174316406	751200
172	2021-03-29	69.05000305175781	70.72000122070312	69.01000213623047	70.41000366210938	69.89131927490234	759900
173	2021-03-30	70.27999877929688	70.27999877929688	68.70999908447266	70.0	69.48434448242188	906300
174	2021-03-31	70.30999755859375	70.30999755859375	68.79000091552734	68.97000122070312	68.46192932128906	1337100
175	2021-04-01	69.16999816894531	69.87999725341797	68.5	69.6500015258789	69.13692474365234	1126000
176	2021-04-05	69.97000122070312	71.08000183105469	69.5999984741211	70.55999755859375	70.04021453857422	931800
177	2021-04-06	70.6500015258789	71.52999877929688	70.54000091552734	70.94999694824219	70.42733764648438	686100
178	2021-04-07	71.23999786376953	71.41999816894531	70.33000183105469	70.37999725341797	69.86154174804688	852400
179	2021-04-08	70.5	71.44000244140625	70.3499984741211	71.05000305175781	70.52660369873047	742700
180	2021-04-09	71.30000305175781	71.30000305175781	70.30999755859375	70.9800033569336	70.4571304321289	851600
181	2021-04-12	71.23999786376953	73.19000244140625	71.23999786376953	72.41000366210938	71.87659454345703	1156500
182	2021-04-13	71.70999908447266	72.7300033569336	71.6500015258789	72.23999786376953	71.70783233642578	845100
183	2021-04-14	72.4000015258789	72.91999816894531	72.0199966430664	72.5	71.96592712402344	1042000
184	2021-04-15	72.83000183105469	73.63999938964844	72.5999984741211	73.48999786376953	72.9486312866211	1342800
185	2021-04-16	73.83000183105469	74.8499984741211	73.26000213623047	74.26000213623047	73.71295928955078	5848200
186	2021-04-19	74.36000061035156	75.48999786376953	74.19999694824219	74.83999633789062	74.28868865966797	931400
187	2021-04-20	74.61000061035156	76.2300033569336	74.56999969482422	75.94999694824219	75.3905029296875	1104300
188	2021-04-21	76.52999877929688	77.38999938964844	76.41999816894531	77.13999938964844	76.57174682617188	1019800
189	2021-04-22	77.33000183105469	78.19000244140625	76.91000366210938	77.19000244140625	76.62138366699219	846400
190	2021-04-23	77.29000091552734	77.61000061035156	76.8499984741211	77.0999984741211	76.53204345703125	542600
191	2021-04-26	76.69000244140625	76.94000244140625	75.76000213623047	75.95999908447266	75.40043640136719	1176000
192	2021-04-27	76.08999633789062	76.08999633789062	74.87999725341797	75.81999969482422	75.26146697998047	542900
193	2021-04-28	76.0999984741211	76.44000244140625	75.75	76.20999908447266	75.64859771728516	557500
194	2021-04-29	76.44000244140625	78.0999984741211	76.20999908447266	78.08999633789062	77.5147476196289	649900
195	2021-04-30	77.98999786376953	77.98999786376953	75.91999816894531	76.27999877929688	75.71807861328125	1385100
196	2021-05-03	76.76000213623047	77.86000061035156	76.41000366210938	77.62000274658203	77.04821014404297	657600
197	2021-05-04	77.5199966430664	77.86000061035156	76.45999908447266	76.80999755859375	76.24417114257812	892000
198	2021-05-05	77.0	77.41000366210938	75.72000122070312	75.94999694824219	75.3905029296875	682100
199	2021-05-06	76.61000061035156	76.8499984741211	75.9000015258789	76.81999969482422	76.25410461425781	743800
200	2021-05-07	76.58000183105469	77.44000244140625	76.30000305175781	76.68000030517578	76.1151351928711	637500
201	2021-05-10	76.7699966430664	77.87000274658203	76.7699966430664	77.80999755859375	77.23680877685547	950600
202	2021-05-11	77.79000091552734	78.08999633789062	76.9000015258789	77.72000122070312	77.14746856689453	853600
203	2021-05-12	77.72000122070312	77.9000015258789	76.0999984741211	76.16999816894531	75.60888671875	684000
204	2021-05-13	76.26000213623047	77.79000091552734	75.95999908447266	77.4800033569336	76.90924072265625	584200
205	2021-05-14	77.87000274658203	79.0	77.81999969482422	78.23999786376953	77.66363525390625	880200
206	2021-05-17	78.3499984741211	78.87999725341797	77.91999816894531	77.95999908447266	77.38570404052734	634500
207	2021-05-18	77.83999633789062	78.87999725341797	77.31999969482422	78.16999816894531	77.59416198730469	730700
208	2021-05-19	77.5199966430664	78.16999816894531	77.2300033569336	78.05999755859375	77.48497009277344	570800
209	2021-05-20	78.37000274658203	80.05000305175781	78.37000274658203	79.54000091552734	78.95406341552734	623800
210	2021-05-21	79.91999816894531	80.43000030517578	79.55000305175781	79.77999877929688	79.19229125976562	741300
211	2021-05-24	80.05000305175781	80.0999984741211	79.51000213623047	79.58000183105469	78.99376678466797	658100
212	2021-05-25	79.58000183105469	79.94999694824219	79.02999877929688	79.79000091552734	79.20222473144531	825400
213	2021-05-26	80.0999984741211	80.77999877929688	79.80000305175781	80.37000274658203	79.7779541015625	1293200
214	2021-05-27	80.63999938964844	80.94000244140625	79.55000305175781	79.87000274658203	79.2816390991211	2446700
215	2021-05-28	80.08999633789062	80.70999908447266	79.91000366210938	80.36000061035156	79.76802825927734	575100
216	2021-06-01	80.95999908447266	81.18000030517578	79.80999755859375	80.16999816894531	79.57942199707031	727100
217	2021-06-02	80.51000213623047	81.0199966430664	80.25	80.9000015258789	80.3040542602539	520000
218	2021-06-03	80.2300033569336	81.25	79.94000244140625	81.0999984741211	80.50257110595703	766800
219	2021-06-04	81.54000091552734	81.56999969482422	80.0199966430664	80.69999694824219	80.10552215576172	690400
220	2021-06-07	81.0199966430664	81.0199966430664	79.2699966430664	79.95999908447266	79.54840087890625	818500
221	2021-06-08	80.16000366210938	80.16000366210938	78.80000305175781	79.69000244140625	79.27979278564453	876600
222	2021-06-09	76.98999786376953	77.2300033569336	74.73999786376953	75.19000244140625	74.8029556274414	1767900
223	2021-06-10	74.83999633789062	75.58999633789062	74.08000183105469	75.54000091552734	75.15115356445312	922500
224	2021-06-11	75.55000305175781	75.62000274658203	74.94999694824219	75.55999755859375	75.17105102539062	800900
225	2021-06-14	75.5	75.91000366210938	74.4800033569336	75.70999908447266	75.32027435302734	633800
226	2021-06-15	75.86000061035156	75.93000030517578	75.41999816894531	75.83999633789062	75.4496078491211	1310600
227	2021-06-16	75.9000015258789	75.9000015258789	75.02999877929688	75.19999694824219	74.81290435791016	701600
228	2021-06-17	75.05999755859375	75.0999984741211	74.33000183105469	74.77999877929688	74.39506530761719	657500
229	2021-06-18	74.02999877929688	74.23999786376953	72.98999786376953	73.0199966430664	72.64411926269531	1953400
230	2021-06-21	73.51000213623047	74.06999969482422	73.1500015258789	74.02999877929688	73.64892578125	783000
231	2021-06-22	74.22000122070312	74.22000122070312	73.66000366210938	73.69000244140625	73.31067657470703	675700
232	2021-06-23	73.54000091552734	73.83999633789062	72.9000015258789	72.91999816894531	72.54463958740234	688400
233	2021-06-24	73.22000122070312	74.19000244140625	72.91000366210938	74.06999969482422	73.688720703125	751600
234	2021-06-25	73.94000244140625	75.19999694824219	73.55999755859375	75.11000061035156	74.7233657836914	2012400
235	2021-06-28	75.27999877929688	75.62999725341797	74.97000122070312	75.30000305175781	74.91239166259766	479000
236	2021-06-29	75.20999908447266	75.93000030517578	75.0	75.30999755859375	74.92233276367188	422100
237	2021-06-30	75.4000015258789	75.69000244140625	74.69000244140625	74.94000244140625	74.55424499511719	933400
238	2021-07-01	75.08999633789062	75.62999725341797	74.31999969482422	74.54000091552734	74.15630340576172	642300
239	2021-07-02	74.62000274658203	74.87999725341797	74.30999755859375	74.44000244140625	74.05682373046875	443000
240	2021-07-06	74.04000091552734	74.68000030517578	73.7300033569336	74.20999908447266	73.82799530029297	773000
241	2021-07-07	74.13999938964844	74.7699966430664	73.80999755859375	74.43000030517578	74.04686737060547	673200
242	2021-07-08	73.91999816894531	74.12999725341797	73.19000244140625	73.88999938964844	73.5096435546875	453000
243	2021-07-09	74.37999725341797	74.41000366210938	73.69000244140625	74.12000274658203	73.73846435546875	779900
244	2021-07-12	73.91999816894531	74.19000244140625	72.97000122070312	73.27999877929688	72.90278625488281	1297100
245	2021-07-13	73.45999908447266	73.94999694824219	71.95999908447266	72.08000183105469	71.7089614868164	1024300
246	2021-07-14	71.9800033569336	72.83000183105469	71.56999969482422	72.77999877929688	72.40535736083984	801400
247	2021-07-15	72.61000061035156	72.88999938964844	71.56999969482422	72.66999816894531	72.29592895507812	874400
248	2021-07-16	72.66000366210938	72.66000366210938	71.69999694824219	71.95999908447266	71.5895767211914	1388200
249	2021-07-19	71.16000366210938	72.05000305175781	70.9000015258789	71.5199966430664	71.15184020996094	685000
250	2021-07-20	71.80000305175781	72.54000091552734	71.61000061035156	72.19000244140625	71.81840515136719	763900
251	2021-07-21	72.4800033569336	72.81999969482422	72.33000183105469	72.5	72.12680053710938	746500
252	2021-07-22	72.38999938964844	72.38999938964844	71.18000030517578	71.23999786376953	70.87328338623047	485000
253	2021-07-23	71.5199966430664	72.13999938964844	70.83000183105469	72.0199966430664	71.6492691040039	580000
254	2021-07-26	71.9000015258789	72.52999877929688	71.73999786376953	72.25	71.87808990478516	620800
255	2021-07-27	71.95999908447266	73.48999786376953	71.88999938964844	72.47000122070312	72.09696197509766	726500
256	2021-07-28	72.4000015258789	73.23999786376953	72.0	72.16000366210938	71.7885513305664	601300
257	2021-07-29	72.55999755859375	72.5999984741211	71.4000015258789	71.45999908447266	71.09215545654297	598000
258	2021-07-30	71.44999694824219	72.0	70.83999633789062	70.91999816894531	70.554931640625	1465700
259	2021-08-02	71.08999633789062	71.54000091552734	70.70999908447266	70.79000091552734	70.42560577392578	772200
260	2021-08-03	70.87999725341797	71.29000091552734	70.55999755859375	70.77999877929688	70.41565704345703	482500
261	2021-08-04	70.69999694824219	71.1500015258789	69.93000030517578	69.95999908447266	69.5998764038086	653700
262	2021-08-05	70.36000061035156	70.52999877929688	70.05000305175781	70.47000122070312	70.10725402832031	511200
263	2021-08-06	70.7300033569336	70.87999725341797	70.23999786376953	70.33999633789062	69.97792053222656	546300
264	2021-08-09	70.4000015258789	70.73999786376953	69.93000030517578	70.04000091552734	69.6794662475586	657700
265	2021-08-10	70.19000244140625	70.19999694824219	69.20999908447266	69.66999816894531	69.31136322021484	497700
266	2021-08-11	69.62999725341797	69.83999633789062	69.30999755859375	69.36000061035156	69.00296783447266	447400
267	2021-08-12	69.72000122070312	69.72000122070312	68.30000305175781	68.37000274658203	68.01806640625	866600
268	2021-08-13	68.30000305175781	69.33000183105469	68.30000305175781	69.2300033569336	68.8736343383789	451600
269	2021-08-16	69.31999969482422	69.91999816894531	69.2300033569336	69.88999938964844	69.53023529052734	594300
270	2021-08-17	69.52999877929688	70.23999786376953	69.52999877929688	69.9800033569336	69.61978149414062	488800
271	2021-08-18	69.80999755859375	69.8499984741211	68.48999786376953	68.51000213623047	68.15734100341797	655600
272	2021-08-19	68.02999877929688	69.16999816894531	68.02999877929688	68.83000183105469	68.47569274902344	538600
273	2021-08-20	68.73999786376953	69.91000366210938	68.41000366210938	69.54000091552734	69.18204498291016	1134400
274	2021-08-23	69.4800033569336	69.9000015258789	69.41000366210938	69.5	69.14225006103516	743600
275	2021-08-24	69.51000213623047	69.80999755859375	68.5	69.80000305175781	69.44070434570312	1987600
276	2021-08-25	69.91000366210938	69.91999816894531	69.31999969482422	69.38999938964844	69.03280639648438	643100
277	2021-08-26	69.68000030517578	70.05000305175781	69.41999816894531	69.68000030517578	69.32131958007812	670900
278	2021-08-27	69.91999816894531	70.37999725341797	69.5	70.16999816894531	69.80879211425781	678800
279	2021-08-30	70.1500015258789	70.56999969482422	69.94999694824219	70.4000015258789	70.03761291503906	625400
280	2021-08-31	70.61000061035156	70.80000305175781	69.58000183105469	70.22000122070312	69.8585433959961	1088100
281	2021-09-01	70.48999786376953	72.9000015258789	69.72000122070312	72.62000274658203	72.24618530273438	1409100
282	2021-09-02	72.37000274658203	73.45999908447266	70.5999984741211	70.9000015258789	70.7103042602539	1325100
283	2021-09-03	70.52999877929688	71.30999755859375	70.52999877929688	70.93000030517578	70.74022674560547	666300
284	2021-09-07	70.61000061035156	70.63999938964844	69.29000091552734	70.16999816894531	69.98225402832031	1984600
285	2021-09-08	70.27999877929688	72.5	70.11000061035156	72.45999908447266	72.26612854003906	1292600
286	2021-09-09	72.05999755859375	72.22000122070312	71.04000091552734	71.19999694824219	71.0094985961914	1178100
287	2021-09-10	71.4800033569336	72.23999786376953	70.9000015258789	71.55000305175781	71.35856628417969	1312600
288	2021-09-13	71.73999786376953	72.0999984741211	71.25	71.30000305175781	71.10923767089844	686100
289	2021-09-14	71.37999725341797	71.37999725341797	70.58000183105469	70.88999938964844	70.70033264160156	578200
290	2021-09-15	70.80999755859375	70.97000122070312	70.22000122070312	70.66000366210938	70.470947265625	959200
291	2021-09-16	70.66999816894531	70.93000030517578	69.77999877929688	70.80000305175781	70.6105728149414	1003800
292	2021-09-17	70.4000015258789	70.47000122070312	69.4800033569336	69.52999877929688	69.3439712524414	3033600
293	2021-09-20	69.54000091552734	69.54000091552734	68.61000061035156	69.33999633789062	69.15447235107422	1583900
294	2021-09-21	69.91000366210938	70.22000122070312	67.94999694824219	68.70999908447266	68.52616119384766	1254200
295	2021-09-22	69.31999969482422	69.31999969482422	68.44000244140625	68.5999984741211	68.41645812988281	707800
296	2021-09-23	68.69999694824219	69.1500015258789	68.51000213623047	68.58999633789062	68.40647888183594	572100
297	2021-09-24	68.44000244140625	69.05000305175781	68.33000183105469	68.63999938964844	68.45635223388672	753100
298	2021-09-27	68.51000213623047	69.37999725341797	68.08999633789062	68.1500015258789	67.96766662597656	586300
299	2021-09-28	68.36000061035156	68.52999877929688	67.11000061035156	67.6500015258789	67.46900177001953	1169400
300	2021-09-29	67.70999908447266	68.29000091552734	67.51000213623047	67.87999725341797	67.69837951660156	554300
301	2021-09-30	68.30000305175781	68.30000305175781	67.0	67.01000213623047	66.8307113647461	902300
302	2021-10-01	67.56999969482422	67.69999694824219	66.3499984741211	67.18000030517578	67.00025939941406	752200
303	2021-10-04	66.9800033569336	67.63999938964844	66.26000213623047	67.13999938964844	66.96036529541016	1015300
304	2021-10-05	67.47000122070312	67.5	66.63999938964844	66.83000183105469	66.65119934082031	1077700
305	2021-10-06	66.47000122070312	67.68000030517578	66.25	67.58000183105469	67.3991928100586	1006700
306	2021-10-07	67.9000015258789	68.76000213623047	67.69000244140625	67.81999969482422	67.63854217529297	713500
307	2021-10-08	67.80999755859375	68.20999908447266	67.4000015258789	67.95999908447266	67.77816772460938	402400
308	2021-10-11	68.04000091552734	68.5999984741211	67.95999908447266	68.22000122070312	68.0374755859375	496000
309	2021-10-12	68.16999816894531	68.62000274658203	67.52999877929688	67.77999877929688	67.59864807128906	488900
310	2021-10-13	67.87999725341797	68.55000305175781	67.77999877929688	68.5199966430664	68.336669921875	638700
311	2021-10-14	69.04000091552734	69.55999755859375	68.8499984741211	69.55000305175781	69.36392211914062	655200
312	2021-10-15	69.66999816894531	69.7300033569336	68.76000213623047	69.27999877929688	69.09463500976562	958900
313	2021-10-18	68.95999908447266	69.76000213623047	68.55000305175781	69.36000061035156	69.17442321777344	813600
314	2021-10-19	69.47000122070312	70.08999633789062	68.83999633789062	70.0199966430664	69.83265686035156	832100
315	2021-10-20	70.19999694824219	70.38999938964844	69.80999755859375	69.94999694824219	69.7628402709961	453200
316	2021-10-21	70.0999984741211	70.13999938964844	69.12000274658203	69.16999816894531	68.98493194580078	479000
317	2021-10-22	69.2300033569336	69.81999969482422	69.1500015258789	69.48999786376953	69.3040771484375	498900
318	2021-10-25	69.25	69.69000244140625	68.87000274658203	69.36000061035156	69.17442321777344	450900
319	2021-10-26	69.52999877929688	69.66999816894531	69.08000183105469	69.31999969482422	69.13452911376953	456200
320	2021-10-27	69.58000183105469	69.58000183105469	68.61000061035156	69.01000213623047	68.82536315917969	576000
321	2021-10-28	69.08000183105469	69.77999877929688	68.5999984741211	68.87999725341797	68.69570922851562	573000
322	2021-10-29	68.4000015258789	68.8499984741211	67.31999969482422	67.88999938964844	67.70835876464844	1356600
323	2021-11-01	69.72000122070312	71.13999938964844	68.56999969482422	70.94000244140625	70.75019836425781	1159500
324	2021-11-02	71.1500015258789	71.75	70.4000015258789	71.7300033569336	71.5380859375	735000
325	2021-11-03	71.66000366210938	72.1500015258789	71.29000091552734	71.55000305175781	71.35856628417969	671100
326	2021-11-04	71.4800033569336	71.5999984741211	70.93000030517578	71.26000213623047	71.06934356689453	526600
327	2021-11-05	71.79000091552734	73.19999694824219	71.79000091552734	72.68000030517578	72.48554229736328	655500
328	2021-11-08	72.66999816894531	72.72000122070312	71.51000213623047	72.52999877929688	72.33594512939453	778300
329	2021-11-09	72.61000061035156	72.66000366210938	71.83999633789062	72.5	72.30602264404297	544100
330	2021-11-10	72.70999908447266	73.0	72.4800033569336	72.61000061035156	72.41573333740234	449800
331	2021-11-11	72.44000244140625	72.69000244140625	72.08000183105469	72.69000244140625	72.49552154541016	542900
332	2021-11-12	73.05000305175781	73.05000305175781	71.80000305175781	71.9000015258789	71.70763397216797	640800
333	2021-11-15	71.88999938964844	72.30000305175781	71.41000366210938	72.1500015258789	71.95696258544922	632600
334	2021-11-16	72.31999969482422	72.94000244140625	71.79000091552734	71.87000274658203	71.6777114868164	580100
335	2021-11-17	71.55999755859375	72.6500015258789	71.31999969482422	72.29000091552734	72.09658813476562	814700
336	2021-11-18	72.44999694824219	72.87999725341797	72.0999984741211	72.69999694824219	72.50548553466797	791600
337	2021-11-19	73.22000122070312	75.33000183105469	73.04000091552734	75.2300033569336	75.02872467041016	1312600
338	2021-11-22	75.33000183105469	75.45999908447266	74.37999725341797	74.83999633789062	74.63976287841797	828300
339	2021-11-23	74.9000015258789	75.0	74.27999877929688	74.9800033569336	74.77938842773438	519200
340	2021-11-24	74.7699966430664	74.86000061035156	74.08999633789062	74.62000274658203	74.42035675048828	783300
341	2021-11-26	74.0199966430664	74.68000030517578	73.58999633789062	74.4000015258789	74.20094299316406	972600
342	2021-11-29	74.94000244140625	75.0	73.94000244140625	74.19000244140625	73.99150085449219	1220800
343	2021-11-30	73.58000183105469	73.73999786376953	70.19000244140625	70.36000061035156	70.1717529296875	2544700
344	2021-12-01	71.0999984741211	72.44999694824219	70.62999725341797	70.63999938964844	70.45099639892578	983700
345	2021-12-02	70.63999938964844	72.54000091552734	70.47000122070312	71.79000091552734	71.79000091552734	1052800
346	2021-12-03	72.5	72.66999816894531	71.7699966430664	72.37999725341797	72.37999725341797	795500