Volt/voltron/data/BIO.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	520.5999755859375	520.5999755859375	508.4800109863281	515.75	515.75	284700
3	2020-07-27	520.530029296875	532.0	517.5599975585938	530.469970703125	530.469970703125	117100
4	2020-07-28	529.0800170898438	529.0800170898438	520.4400024414062	521.75	521.75	86600
5	2020-07-29	521.2999877929688	531.9500122070312	521.2999877929688	530.77001953125	530.77001953125	113800
6	2020-07-30	526.280029296875	540.0599975585938	523.27001953125	535.5999755859375	535.5999755859375	160200
7	2020-07-31	524.9299926757812	528.9000244140625	496.1400146484375	524.8900146484375	524.8900146484375	299900
8	2020-08-03	531.1900024414062	536.4400024414062	528.5999755859375	531.0399780273438	531.0399780273438	159500
9	2020-08-04	525.989990234375	531.8300170898438	520.9000244140625	526.8599853515625	526.8599853515625	159100
10	2020-08-05	524.0999755859375	530.25	521.739990234375	527.2999877929688	527.2999877929688	145300
11	2020-08-06	528.9299926757812	529.1900024414062	520.52001953125	525.219970703125	525.219970703125	132200
12	2020-08-07	524.6400146484375	527.4099731445312	518.6199951171875	524.1300048828125	524.1300048828125	181400
13	2020-08-10	524.3599853515625	528.510009765625	506.3900146484375	506.95001220703125	506.95001220703125	167100
14	2020-08-11	507.3699951171875	509.5199890136719	492.8800048828125	496.3399963378906	496.3399963378906	169600
15	2020-08-12	497.3399963378906	506.5199890136719	494.8699951171875	501.8500061035156	501.8500061035156	109500
16	2020-08-13	503.1499938964844	510.6600036621094	499.1300048828125	509.7799987792969	509.7799987792969	170500
17	2020-08-14	510.55999755859375	510.55999755859375	503.0	506.3699951171875	506.3699951171875	91100
18	2020-08-17	508.30999755859375	514.47998046875	507.95001220703125	511.9100036621094	511.9100036621094	113800
19	2020-08-18	512.4099731445312	521.1500244140625	510.8900146484375	520.8200073242188	520.8200073242188	158400
20	2020-08-19	521.0	523.4199829101562	517.3400268554688	520.8900146484375	520.8900146484375	161400
21	2020-08-20	518.7999877929688	522.0	514.8699951171875	515.5800170898438	515.5800170898438	166600
22	2020-08-21	515.2100219726562	519.030029296875	512.3699951171875	517.9500122070312	517.9500122070312	376200
23	2020-08-24	518.4400024414062	523.0800170898438	507.1499938964844	511.1700134277344	511.1700134277344	367100
24	2020-08-25	512.6799926757812	516.3599853515625	508.1700134277344	511.9800109863281	511.9800109863281	120100
25	2020-08-26	511.6000061035156	516.0700073242188	508.8599853515625	513.2100219726562	513.2100219726562	178800
26	2020-08-27	511.5799865722656	511.5799865722656	485.82000732421875	497.1499938964844	497.1499938964844	202600
27	2020-08-28	493.70001220703125	499.7699890136719	490.82000732421875	498.8399963378906	498.8399963378906	175600
28	2020-08-31	497.82000732421875	512.3599853515625	497.82000732421875	508.5899963378906	508.5899963378906	149800
29	2020-09-01	515.1400146484375	515.1400146484375	503.0899963378906	509.6600036621094	509.6600036621094	160700
30	2020-09-02	508.3500061035156	528.9500122070312	503.55999755859375	524.2999877929688	524.2999877929688	182900
31	2020-09-03	522.510009765625	525.1599731445312	491.0	494.239990234375	494.239990234375	146800
32	2020-09-04	489.45001220703125	493.760009765625	472.8399963378906	484.2300109863281	484.2300109863281	192300
33	2020-09-08	480.1000061035156	484.69000244140625	473.42999267578125	478.82000732421875	478.82000732421875	263000
34	2020-09-09	483.2900085449219	504.739990234375	483.2900085449219	501.489990234375	501.489990234375	162200
35	2020-09-10	500.29998779296875	514.72998046875	499.7200012207031	503.45001220703125	503.45001220703125	255200
36	2020-09-11	506.3800048828125	513.3099975585938	502.3800048828125	505.0199890136719	505.0199890136719	135600
37	2020-09-14	508.6300048828125	514.3900146484375	506.8299865722656	508.8399963378906	508.8399963378906	156600
38	2020-09-15	515.219970703125	518.3300170898438	511.05999755859375	512.8200073242188	512.8200073242188	93000
39	2020-09-16	517.5900268554688	519.27001953125	512.5999755859375	513.1599731445312	513.1599731445312	110400
40	2020-09-17	508.30999755859375	513.75	504.9800109863281	511.5	511.5	111800
41	2020-09-18	513.1699829101562	515.719970703125	503.67999267578125	513.47998046875	513.47998046875	408300
42	2020-09-21	511.260009765625	517.9199829101562	500.6000061035156	517.9099731445312	517.9099731445312	122000
43	2020-09-22	515.4600219726562	517.9299926757812	504.6499938964844	515.6799926757812	515.6799926757812	219400
44	2020-09-23	513.7100219726562	523.760009765625	510.3900146484375	511.7699890136719	511.7699890136719	94800
45	2020-09-24	512.4500122070312	512.4500122070312	490.7300109863281	494.1700134277344	494.1700134277344	176400
46	2020-09-25	491.5799865722656	506.5799865722656	491.5799865722656	504.1499938964844	504.1499938964844	149800
47	2020-09-28	508.8500061035156	519.469970703125	508.8500061035156	513.9199829101562	513.9199829101562	106800
48	2020-09-29	517.0599975585938	521.0599975585938	513.5399780273438	515.0999755859375	515.0999755859375	96900
49	2020-09-30	518.9000244140625	525.6099853515625	510.739990234375	515.4600219726562	515.4600219726562	194900
50	2020-10-01	519.1900024414062	521.22998046875	512.6699829101562	520.8099975585938	520.8099975585938	148600
51	2020-10-02	513.260009765625	518.52001953125	507.82000732421875	510.67999267578125	510.67999267578125	76400
52	2020-10-05	511.760009765625	534.5499877929688	511.760009765625	530.6599731445312	530.6599731445312	224100
53	2020-10-06	529.510009765625	537.7000122070312	520.3599853515625	533.3300170898438	533.3300170898438	133900
54	2020-10-07	539.0	549.5599975585938	536.7899780273438	545.3900146484375	545.3900146484375	171300
55	2020-10-08	549.9500122070312	551.1400146484375	540.760009765625	551.0999755859375	551.0999755859375	95500
56	2020-10-09	552.9000244140625	567.3300170898438	551.9400024414062	566.1400146484375	566.1400146484375	94300
57	2020-10-12	572.7100219726562	572.7100219726562	560.3400268554688	568.489990234375	568.489990234375	137500
58	2020-10-13	568.0499877929688	573.7899780273438	563.3300170898438	565.739990234375	565.739990234375	85300
59	2020-10-14	566.22998046875	569.6599731445312	552.0399780273438	557.3900146484375	557.3900146484375	129000
60	2020-10-15	552.9000244140625	554.1400146484375	543.9199829101562	552.6099853515625	552.6099853515625	98000
61	2020-10-16	556.969970703125	566.5599975585938	554.5599975585938	556.5700073242188	556.5700073242188	165700
62	2020-10-19	561.1300048828125	563.3499755859375	551.010009765625	554.3400268554688	554.3400268554688	90600
63	2020-10-20	553.9600219726562	566.5900268554688	552.6099853515625	562.5800170898438	562.5800170898438	134600
64	2020-10-21	565.280029296875	568.7000122070312	553.969970703125	559.4299926757812	559.4299926757812	155400
65	2020-10-22	560.0	584.3800048828125	557.8900146484375	579.0399780273438	579.0399780273438	130500
66	2020-10-23	580.8499755859375	586.2000122070312	574.030029296875	581.7100219726562	581.7100219726562	99600
67	2020-10-26	576.6500244140625	585.5900268554688	573.1799926757812	583.8200073242188	583.8200073242188	102200
68	2020-10-27	582.1599731445312	592.6599731445312	579.8300170898438	589.5399780273438	589.5399780273438	148500
69	2020-10-28	577.5	581.8900146484375	558.3599853515625	559.4600219726562	559.4600219726562	185000
70	2020-10-29	559.8099975585938	572.5700073242188	554.6799926757812	568.030029296875	568.030029296875	159600
71	2020-10-30	567.5399780273438	598.0599975585938	567.5399780273438	586.4199829101562	586.4199829101562	235000
72	2020-11-02	595.0	609.4500122070312	583.469970703125	591.02001953125	591.02001953125	150300
73	2020-11-03	598.6099853515625	606.02001953125	590.8200073242188	601.5700073242188	601.5700073242188	140600
74	2020-11-04	610.010009765625	631.5499877929688	609.010009765625	624.7899780273438	624.7899780273438	239100
75	2020-11-05	638.4600219726562	641.239990234375	627.0900268554688	630.5700073242188	630.5700073242188	128600
76	2020-11-06	632.3900146484375	647.9099731445312	623.4099731445312	643.4500122070312	643.4500122070312	148200
77	2020-11-09	648.3900146484375	648.3900146484375	577.9500122070312	579.9600219726562	579.9600219726562	294200
78	2020-11-10	572.9099731445312	572.9099731445312	550.4500122070312	555.780029296875	555.780029296875	345600
79	2020-11-11	562.6900024414062	588.8499755859375	562.6900024414062	585.4500122070312	585.4500122070312	152600
80	2020-11-12	590.9199829101562	602.3900146484375	584.9099731445312	602.25	602.25	134000
81	2020-11-13	601.8800048828125	609.7000122070312	601.6199951171875	602.3599853515625	602.3599853515625	92800
82	2020-11-16	598.4500122070312	602.2000122070312	590.6900024414062	597.2100219726562	597.2100219726562	148600
83	2020-11-17	598.0399780273438	600.6300048828125	588.530029296875	592.5700073242188	592.5700073242188	109100
84	2020-11-18	594.9099731445312	594.9099731445312	578.6199951171875	578.97998046875	578.97998046875	115200
85	2020-11-19	582.6900024414062	583.989990234375	570.469970703125	574.3800048828125	574.3800048828125	219900
86	2020-11-20	578.1199951171875	578.8400268554688	566.3699951171875	569.97998046875	569.97998046875	227100
87	2020-11-23	570.0	573.489990234375	554.0700073242188	554.97998046875	554.97998046875	248000
88	2020-11-24	553.4600219726562	553.7100219726562	507.2200012207031	516.5599975585938	516.5599975585938	872200
89	2020-11-25	519.9600219726562	531.25	516.3699951171875	523.22998046875	523.22998046875	302600
90	2020-11-27	525.780029296875	536.3499755859375	521.4000244140625	535.0700073242188	535.0700073242188	274400
91	2020-11-30	535.0700073242188	544.1500244140625	528.2999877929688	538.5	538.5	657900
92	2020-12-01	540.6500244140625	560.27001953125	540.6500244140625	557.280029296875	557.280029296875	384400
93	2020-12-02	557.9199829101562	557.9199829101562	543.1599731445312	549.5999755859375	549.5999755859375	248500
94	2020-12-03	549.5999755859375	557.3400268554688	548.4199829101562	553.27001953125	553.27001953125	464200
95	2020-12-04	555.9400024414062	562.6599731445312	549.27001953125	559.4000244140625	559.4000244140625	472900
96	2020-12-07	560.9299926757812	566.27001953125	558.5	560.5499877929688	560.5499877929688	147600
97	2020-12-08	562.27001953125	562.6300048828125	554.8200073242188	559.27001953125	559.27001953125	137300
98	2020-12-09	555.97998046875	558.469970703125	537.1199951171875	541.8699951171875	541.8699951171875	196500
99	2020-12-10	543.8599853515625	561.7899780273438	543.8499755859375	554.780029296875	554.780029296875	131500
100	2020-12-11	556.8099975585938	569.0800170898438	554.1500244140625	567.260009765625	567.260009765625	257200
101	2020-12-14	570.030029296875	587.9099731445312	570.0	579.6500244140625	579.6500244140625	337500
102	2020-12-15	583.0800170898438	593.0399780273438	574.4400024414062	587.9099731445312	587.9099731445312	216700
103	2020-12-16	591.4099731445312	591.5900268554688	570.7899780273438	576.719970703125	576.719970703125	190100
104	2020-12-17	581.2999877929688	589.02001953125	579.6300048828125	584.239990234375	584.239990234375	230200
105	2020-12-18	585.9500122070312	609.5900268554688	580.6199951171875	605.8699951171875	605.8699951171875	500700
106	2020-12-21	597.8900146484375	605.0599975585938	580.3200073242188	590.8599853515625	590.8599853515625	301000
107	2020-12-22	588.780029296875	594.8499755859375	581.1699829101562	583.47998046875	583.47998046875	362600
108	2020-12-23	584.1400146484375	584.5800170898438	572.3699951171875	574.4199829101562	574.4199829101562	108700
109	2020-12-24	575.3200073242188	579.219970703125	569.8900146484375	575.0700073242188	575.0700073242188	40200
110	2020-12-28	581.7100219726562	583.239990234375	569.6900024414062	571.989990234375	571.989990234375	93500
111	2020-12-29	573.1099853515625	576.8499755859375	568.739990234375	574.9199829101562	574.9199829101562	93400
112	2020-12-30	574.280029296875	579.6099853515625	573.0599975585938	574.8300170898438	574.8300170898438	70800
113	2020-12-31	572.47998046875	584.219970703125	569.5599975585938	582.9400024414062	582.9400024414062	139500
114	2021-01-04	580.989990234375	584.3300170898438	560.969970703125	575.260009765625	575.260009765625	340800
115	2021-01-05	574.75	589.25	566.989990234375	584.1300048828125	584.1300048828125	251900
116	2021-01-06	575.2000122070312	614.0999755859375	575.2000122070312	612.2000122070312	612.2000122070312	217800
117	2021-01-07	620.0	636.969970703125	619.9400024414062	629.1199951171875	629.1199951171875	223500
118	2021-01-08	629.4000244140625	635.1900024414062	613.4000244140625	621.3699951171875	621.3699951171875	182900
119	2021-01-11	618.6400146484375	623.489990234375	609.6699829101562	615.7899780273438	615.7899780273438	185400
120	2021-01-12	617.3300170898438	617.3300170898438	604.47998046875	610.0399780273438	610.0399780273438	264100
121	2021-01-13	611.969970703125	611.969970703125	602.6199951171875	604.3200073242188	604.3200073242188	249200
122	2021-01-14	606.0	606.97998046875	590.8400268554688	593.1400146484375	593.1400146484375	204900
123	2021-01-15	592.4299926757812	606.47998046875	589.8400268554688	601.1500244140625	601.1500244140625	533100
124	2021-01-19	610.969970703125	612.5	598.7000122070312	608.969970703125	608.969970703125	175200
125	2021-01-20	610.3499755859375	617.469970703125	598.8800048828125	600.8099975585938	600.8099975585938	237000
126	2021-01-21	601.4099731445312	601.4099731445312	586.1699829101562	589.1900024414062	589.1900024414062	258500
127	2021-01-22	589.0800170898438	596.8200073242188	588.5399780273438	594.8300170898438	594.8300170898438	176700
128	2021-01-25	599.3499755859375	601.9099731445312	584.5800170898438	588.3400268554688	588.3400268554688	186200
129	2021-01-26	591.8599853515625	592.72998046875	568.6400146484375	570.760009765625	570.760009765625	156600
130	2021-01-27	565.6500244140625	566.8300170898438	545.0	547.010009765625	547.010009765625	200700
131	2021-01-28	554.3699951171875	570.6799926757812	548.9000244140625	566.4400024414062	566.4400024414062	166200
132	2021-01-29	566.6799926757812	584.47998046875	564.2899780273438	573.77001953125	573.77001953125	250000
133	2021-02-01	577.75	593.3900146484375	573.030029296875	591.6799926757812	591.6799926757812	200800
134	2021-02-02	598.8099975585938	611.8599853515625	595.0	596.6400146484375	596.6400146484375	158100
135	2021-02-03	596.6400146484375	600.7000122070312	581.780029296875	591.3699951171875	591.3699951171875	215100
136	2021-02-04	589.239990234375	607.6199951171875	587.1300048828125	605.010009765625	605.010009765625	223000
137	2021-02-05	608.6199951171875	619.8400268554688	607.8499755859375	616.47998046875	616.47998046875	212800
138	2021-02-08	620.0	636.27001953125	619.9000244140625	628.6799926757812	628.6799926757812	264200
139	2021-02-09	628.5499877929688	645.0	627.8800048828125	636.4600219726562	636.4600219726562	292000
140	2021-02-10	642.5	647.1500244140625	626.9099731445312	631.9199829101562	631.9199829101562	352200
141	2021-02-11	636.2999877929688	644.2899780273438	626.1099853515625	643.8099975585938	643.8099975585938	365300
142	2021-02-12	650.0	689.0	649.9500122070312	662.3499755859375	662.3499755859375	533100
143	2021-02-16	661.3099975585938	665.9500122070312	647.4600219726562	649.6199951171875	649.6199951171875	368300
144	2021-02-17	651.4500122070312	658.4500122070312	646.5	655.719970703125	655.719970703125	121700
145	2021-02-18	653.77001953125	667.7100219726562	649.0	651.5	651.5	195400
146	2021-02-19	653.5800170898438	656.7100219726562	634.1199951171875	637.010009765625	637.010009765625	381300
147	2021-02-22	632.8099975585938	632.8099975585938	602.5	603.5399780273438	603.5399780273438	261000
148	2021-02-23	599.1699829101562	599.1699829101562	582.1400146484375	594.47998046875	594.47998046875	279500
149	2021-02-24	592.0800170898438	605.0999755859375	584.010009765625	594.739990234375	594.739990234375	197800
150	2021-02-25	593.8300170898438	596.510009765625	579.1199951171875	582.4500122070312	582.4500122070312	264700
151	2021-02-26	588.5999755859375	592.9199829101562	578.0	584.5	584.5	242300
152	2021-03-01	590.260009765625	602.3599853515625	590.260009765625	597.2999877929688	597.2999877929688	157400
153	2021-03-02	598.8800048828125	600.2100219726562	586.6799926757812	591.219970703125	591.219970703125	145400
154	2021-03-03	588.1099853515625	589.719970703125	566.0599975585938	566.8699951171875	566.8699951171875	130700
155	2021-03-04	563.3900146484375	573.9199829101562	553.02001953125	562.0	562.0	247500
156	2021-03-05	566.4099731445312	571.4299926757812	552.8599853515625	567.9199829101562	567.9199829101562	208600
157	2021-03-08	565.1799926757812	575.0	553.97998046875	554.1099853515625	554.1099853515625	226500
158	2021-03-09	562.2000122070312	575.6699829101562	561.030029296875	561.9400024414062	561.9400024414062	189100
159	2021-03-10	566.0	571.4600219726562	557.4000244140625	559.219970703125	559.219970703125	147300
160	2021-03-11	567.0999755859375	574.5900268554688	563.0599975585938	568.9000244140625	568.9000244140625	218100
161	2021-03-12	561.6699829101562	562.9400024414062	555.4400024414062	559.97998046875	559.97998046875	343800
162	2021-03-15	562.469970703125	574.3099975585938	562.469970703125	569.5499877929688	569.5499877929688	198800
163	2021-03-16	568.3800048828125	574.530029296875	554.760009765625	560.8400268554688	560.8400268554688	138500
164	2021-03-17	555.8699951171875	570.6799926757812	553.0499877929688	566.4400024414062	566.4400024414062	150300
165	2021-03-18	564.5700073242188	584.280029296875	562.1900024414062	570.0499877929688	570.0499877929688	256800
166	2021-03-19	570.6799926757812	576.2999877929688	566.219970703125	568.9299926757812	568.9299926757812	251300
167	2021-03-22	571.5499877929688	589.2899780273438	571.5499877929688	580.0	580.0	170100
168	2021-03-23	581.47998046875	581.47998046875	569.4199829101562	571.0	571.0	116000
169	2021-03-24	573.3200073242188	574.4600219726562	555.1599731445312	559.3800048828125	559.3800048828125	128300
170	2021-03-25	559.7999877929688	561.7000122070312	547.219970703125	559.0599975585938	559.0599975585938	213900
171	2021-03-26	563.7999877929688	579.4099731445312	559.3400268554688	578.5900268554688	578.5900268554688	161800
172	2021-03-29	574.280029296875	576.280029296875	563.239990234375	570.0399780273438	570.0399780273438	208000
173	2021-03-30	568.4500122070312	569.1799926757812	563.0900268554688	564.1500244140625	564.1500244140625	89900
174	2021-03-31	570.010009765625	576.6199951171875	564.6699829101562	571.1699829101562	571.1699829101562	180700
175	2021-04-01	572.8400268554688	582.3400268554688	569.4600219726562	579.9099731445312	579.9099731445312	85400
176	2021-04-05	582.489990234375	588.5900268554688	580.8699951171875	582.7999877929688	582.7999877929688	91300
177	2021-04-06	579.9500122070312	593.8099975585938	578.27001953125	587.5499877929688	587.5499877929688	146600
178	2021-04-07	586.9199829101562	586.9199829101562	575.8499755859375	576.6400146484375	576.6400146484375	105500
179	2021-04-08	581.8599853515625	595.3699951171875	581.0399780273438	592.22998046875	592.22998046875	118100
180	2021-04-09	596.27001953125	602.8499755859375	593.530029296875	602.5700073242188	602.5700073242188	125900
181	2021-04-12	602.0499877929688	606.27001953125	599.02001953125	603.989990234375	603.989990234375	90000
182	2021-04-13	607.1099853515625	621.0	607.1099853515625	614.8499755859375	614.8499755859375	89300
183	2021-04-14	613.3200073242188	620.22998046875	604.1900024414062	612.1099853515625	612.1099853515625	107000
184	2021-04-15	617.7999877929688	632.27001953125	616.510009765625	624.7899780273438	624.7899780273438	98900
185	2021-04-16	624.75	627.9600219726562	618.530029296875	626.1199951171875	626.1199951171875	138200
186	2021-04-19	626.489990234375	633.6300048828125	621.3300170898438	629.5900268554688	629.5900268554688	100600
187	2021-04-20	632.5399780273438	634.3400268554688	621.4199829101562	628.2999877929688	628.2999877929688	107200
188	2021-04-21	627.1699829101562	637.1699829101562	626.27001953125	634.3099975585938	634.3099975585938	121300
189	2021-04-22	632.4099731445312	640.3699951171875	629.9299926757812	639.72998046875	639.72998046875	156900
190	2021-04-23	641.5999755859375	645.5800170898438	634.3599853515625	640.4199829101562	640.4199829101562	85200
191	2021-04-26	640.7000122070312	648.47998046875	638.6300048828125	648.3400268554688	648.3400268554688	154500
192	2021-04-27	648.0	650.6799926757812	641.7999877929688	648.719970703125	648.719970703125	116900
193	2021-04-28	645.2000122070312	651.719970703125	640.8300170898438	649.0399780273438	649.0399780273438	100300
194	2021-04-29	651.8099975585938	651.8099975585938	625.0	640.72998046875	640.72998046875	164400
195	2021-04-30	640.030029296875	657.7899780273438	622.9099731445312	630.1300048828125	630.1300048828125	255100
196	2021-05-03	631.969970703125	634.489990234375	607.1500244140625	610.0	610.0	159600
197	2021-05-04	603.8699951171875	607.9600219726562	593.2899780273438	598.0999755859375	598.0999755859375	140400
198	2021-05-05	600.8300170898438	606.1400146484375	589.1900024414062	601.3699951171875	601.3699951171875	237500
199	2021-05-06	598.1400146484375	605.6400146484375	592.0700073242188	602.1699829101562	602.1699829101562	229400
200	2021-05-07	607.0499877929688	615.3200073242188	605.8800048828125	608.010009765625	608.010009765625	137900
201	2021-05-10	611.3200073242188	615.5900268554688	602.2100219726562	603.6500244140625	603.6500244140625	101500
202	2021-05-11	593.9299926757812	598.1599731445312	590.280029296875	596.3800048828125	596.3800048828125	166200
203	2021-05-12	592.030029296875	598.52001953125	582.5	583.8900146484375	583.8900146484375	100100
204	2021-05-13	586.4600219726562	595.239990234375	582.6599731445312	590.969970703125	590.969970703125	101100
205	2021-05-14	593.219970703125	603.6199951171875	592.0999755859375	600.75	600.75	96800
206	2021-05-17	597.3400268554688	600.1400146484375	587.969970703125	589.739990234375	589.739990234375	109700
207	2021-05-18	587.010009765625	593.0700073242188	581.75	588.1500244140625	588.1500244140625	105000
208	2021-05-19	586.6099853515625	589.5499877929688	581.25	588.6300048828125	588.6300048828125	72700
209	2021-05-20	588.5900268554688	599.260009765625	588.5900268554688	598.3200073242188	598.3200073242188	103600
210	2021-05-21	602.219970703125	602.219970703125	591.75	594.739990234375	594.739990234375	86600
211	2021-05-24	599.6400146484375	600.489990234375	592.0499877929688	593.0599975585938	593.0599975585938	86400
212	2021-05-25	592.739990234375	596.02001953125	584.8900146484375	592.9299926757812	592.9299926757812	146800
213	2021-05-26	590.9000244140625	592.0599975585938	580.010009765625	591.5700073242188	591.5700073242188	138600
214	2021-05-27	593.4600219726562	600.8099975585938	591.010009765625	598.5700073242188	598.5700073242188	191400
215	2021-05-28	603.6599731445312	610.0	601.7100219726562	602.3699951171875	602.3699951171875	102500
216	2021-06-01	603.3699951171875	607.1099853515625	581.2000122070312	581.4600219726562	581.4600219726562	164900
217	2021-06-02	580.0	584.5999755859375	576.739990234375	581.3200073242188	581.3200073242188	118100
218	2021-06-03	576.4000244140625	584.2899780273438	575.0	581.5900268554688	581.5900268554688	125000
219	2021-06-04	582.969970703125	584.25	575.02001953125	581.280029296875	581.280029296875	160300
220	2021-06-07	578.6599731445312	583.3699951171875	577.75	579.5800170898438	579.5800170898438	157300
221	2021-06-08	584.0	584.0	575.0	581.6599731445312	581.6599731445312	155800
222	2021-06-09	585.1799926757812	586.3099975585938	578.5499877929688	581.1599731445312	581.1599731445312	300100
223	2021-06-10	580.5	606.6799926757812	577.8499755859375	602.969970703125	602.969970703125	257900
224	2021-06-11	605.9199829101562	605.9199829101562	598.2999877929688	601.6799926757812	601.6799926757812	95700
225	2021-06-14	602.969970703125	607.0	598.3099975585938	606.6699829101562	606.6699829101562	146000
226	2021-06-15	608.760009765625	610.97998046875	602.9600219726562	609.27001953125	609.27001953125	98700
227	2021-06-16	610.52001953125	615.75	608.8400268554688	612.260009765625	612.260009765625	154200
228	2021-06-17	611.260009765625	619.0	607.9400024414062	617.5999755859375	617.5999755859375	115600
229	2021-06-18	616.010009765625	626.6199951171875	616.010009765625	622.7999877929688	622.7999877929688	169100
230	2021-06-21	626.0	627.3200073242188	616.9000244140625	625.6699829101562	625.6699829101562	81800
231	2021-06-22	624.27001953125	626.9000244140625	621.0800170898438	624.8200073242188	624.8200073242188	59900
232	2021-06-23	626.5	627.9400024414062	622.3300170898438	625.8499755859375	625.8499755859375	67800
233	2021-06-24	629.1900024414062	633.1699829101562	626.6799926757812	631.9000244140625	631.9000244140625	83400
234	2021-06-25	633.72998046875	636.6199951171875	630.8800048828125	633.5599975585938	633.5599975585938	109700
235	2021-06-28	635.1400146484375	646.2100219726562	633.9199829101562	643.7000122070312	643.7000122070312	178200
236	2021-06-29	642.0	647.9600219726562	642.0	645.5599975585938	645.5599975585938	73800
237	2021-06-30	644.2899780273438	645.3200073242188	636.7999877929688	644.2899780273438	644.2899780273438	112300
238	2021-07-01	645.02001953125	659.4500122070312	644.3400268554688	657.7100219726562	657.7100219726562	139900
239	2021-07-02	660.0	667.7999877929688	656.1699829101562	666.719970703125	666.719970703125	92400
240	2021-07-06	667.8499755859375	672.5399780273438	665.8599853515625	667.4000244140625	667.4000244140625	153900
241	2021-07-07	669.8900146484375	675.6199951171875	665.5	673.4000244140625	673.4000244140625	149300
242	2021-07-08	664.1900024414062	677.5800170898438	663.989990234375	672.7000122070312	672.7000122070312	76700
243	2021-07-09	672.8499755859375	678.280029296875	669.3300170898438	675.1699829101562	675.1699829101562	132700
244	2021-07-12	677.010009765625	680.77001953125	671.6799926757812	673.97998046875	673.97998046875	98400
245	2021-07-13	672.2999877929688	675.989990234375	664.1799926757812	664.5399780273438	664.5399780273438	105600
246	2021-07-14	665.2899780273438	668.75	658.5399780273438	658.5999755859375	658.5999755859375	82600
247	2021-07-15	655.5	671.719970703125	655.5	666.77001953125	666.77001953125	82600
248	2021-07-16	666.4000244140625	676.9500122070312	665.8699951171875	674.780029296875	674.780029296875	99400
249	2021-07-19	673.02001953125	676.52001953125	667.7899780273438	673.8400268554688	673.8400268554688	76400
250	2021-07-20	673.8300170898438	679.9099731445312	667.4000244140625	668.4199829101562	668.4199829101562	121800
251	2021-07-21	669.27001953125	669.27001953125	647.77001953125	663.0499877929688	663.0499877929688	130200
252	2021-07-22	667.3900146484375	677.760009765625	666.1900024414062	675.4099731445312	675.4099731445312	80100
253	2021-07-23	676.9099731445312	685.6599731445312	672.5399780273438	682.9199829101562	682.9199829101562	67900
254	2021-07-26	682.0	687.72998046875	677.0700073242188	685.5599975585938	685.5599975585938	85900
255	2021-07-27	686.7000122070312	703.8200073242188	684.9299926757812	702.7899780273438	702.7899780273438	134300
256	2021-07-28	701.2899780273438	710.7899780273438	701.0900268554688	705.97998046875	705.97998046875	98500
257	2021-07-29	707.3400268554688	714.8099975585938	704.8599853515625	707.1300048828125	707.1300048828125	103500
258	2021-07-30	713.1099853515625	756.52001953125	713.1099853515625	739.510009765625	739.510009765625	293400
259	2021-08-02	742.9600219726562	746.02001953125	720.3099975585938	736.469970703125	736.469970703125	145500
260	2021-08-03	738.8400268554688	756.6400146484375	738.4299926757812	745.6900024414062	745.6900024414062	116200
261	2021-08-04	746.8400268554688	765.1199951171875	746.8400268554688	762.1199951171875	762.1199951171875	123900
262	2021-08-05	765.9600219726562	766.25	752.280029296875	763.6599731445312	763.6599731445312	120400
263	2021-08-06	762.510009765625	762.7100219726562	749.6500244140625	753.6300048828125	753.6300048828125	129400
264	2021-08-09	753.6300048828125	758.6099853515625	747.8599853515625	756.6099853515625	756.6099853515625	133800
265	2021-08-10	757.9299926757812	769.77001953125	757.9299926757812	763.7999877929688	763.7999877929688	139400
266	2021-08-11	760.97998046875	760.97998046875	744.3800048828125	752.6900024414062	752.6900024414062	137300
267	2021-08-12	752.7100219726562	766.5800170898438	750.0800170898438	766.5499877929688	766.5499877929688	85200
268	2021-08-13	764.0700073242188	778.2999877929688	763.1199951171875	778.2999877929688	778.2999877929688	73500
269	2021-08-16	779.6400146484375	783.7999877929688	771.489990234375	781.97998046875	781.97998046875	82800
270	2021-08-17	777.5	781.9500122070312	771.97998046875	780.47998046875	780.47998046875	116500
271	2021-08-18	778.780029296875	782.0499877929688	768.0399780273438	770.75	770.75	65300
272	2021-08-19	767.52001953125	779.989990234375	766.5999755859375	776.25	776.25	101300
273	2021-08-20	779.1699829101562	782.77001953125	772.6900024414062	780.030029296875	780.030029296875	77400
274	2021-08-23	783.5	787.8699951171875	780.0800170898438	782.8699951171875	782.8699951171875	79900
275	2021-08-24	779.6799926757812	789.9299926757812	778.5999755859375	788.7899780273438	788.7899780273438	150500
276	2021-08-25	789.239990234375	802.3900146484375	786.9500122070312	798.530029296875	798.530029296875	83200
277	2021-08-26	798.4500122070312	800.9600219726562	787.7000122070312	797.739990234375	797.739990234375	57600
278	2021-08-27	800.989990234375	806.530029296875	791.72998046875	792.4099731445312	792.4099731445312	84700
279	2021-08-30	792.4099731445312	814.3499755859375	792.4099731445312	813.5399780273438	813.5399780273438	84600
280	2021-08-31	816.780029296875	816.780029296875	797.4000244140625	804.8200073242188	804.8200073242188	144400
281	2021-09-01	801.4299926757812	818.2100219726562	801.4299926757812	814.9500122070312	814.9500122070312	85400
282	2021-09-02	817.1699829101562	832.7000122070312	817.1699829101562	825.77001953125	825.77001953125	120200
283	2021-09-03	822.72998046875	825.6300048828125	811.3499755859375	819.7000122070312	819.7000122070312	86600
284	2021-09-07	813.4099731445312	817.2000122070312	789.3499755859375	806.3200073242188	806.3200073242188	192500
285	2021-09-08	805.9400024414062	818.510009765625	800.0399780273438	813.5599975585938	813.5599975585938	179600
286	2021-09-09	815.4500122070312	815.4500122070312	803.0499877929688	810.7899780273438	810.7899780273438	101700
287	2021-09-10	816.6099853515625	822.0900268554688	811.2100219726562	820.0999755859375	820.0999755859375	126500
288	2021-09-13	821.6500244140625	821.6500244140625	780.1799926757812	791.989990234375	791.989990234375	145700
289	2021-09-14	796.4199829101562	811.6699829101562	788.0800170898438	802.8900146484375	802.8900146484375	175200
290	2021-09-15	798.4199829101562	807.0499877929688	784.7100219726562	790.0800170898438	790.0800170898438	226600
291	2021-09-16	789.3900146484375	789.989990234375	776.1799926757812	785.219970703125	785.219970703125	197700
292	2021-09-17	786.1500244140625	794.47998046875	780.6400146484375	788.3499755859375	788.3499755859375	335000
293	2021-09-20	776.0499877929688	785.1500244140625	774.0900268554688	782.52001953125	782.52001953125	184500
294	2021-09-21	784.9199829101562	790.780029296875	777.8499755859375	785.510009765625	785.510009765625	224600
295	2021-09-22	789.7100219726562	791.5599975585938	781.1400146484375	785.6400146484375	785.6400146484375	94400
296	2021-09-23	790.219970703125	801.77001953125	786.8099975585938	797.3400268554688	797.3400268554688	102100
297	2021-09-24	796.1900024414062	804.6500244140625	790.6400146484375	802.9600219726562	802.9600219726562	135700
298	2021-09-27	797.52001953125	797.52001953125	756.6099853515625	766.5	766.5	124600
299	2021-09-28	760.5900268554688	760.5900268554688	740.4099731445312	753.030029296875	753.030029296875	128000
300	2021-09-29	758.3099975585938	769.7899780273438	746.8900146484375	749.27001953125	749.27001953125	114600
301	2021-09-30	753.9000244140625	764.8599853515625	744.719970703125	745.9500122070312	745.9500122070312	168000
302	2021-10-01	747.4099731445312	747.4099731445312	717.2000122070312	741.9199829101562	741.9199829101562	104100
303	2021-10-04	738.2000122070312	746.5700073242188	725.7000122070312	730.010009765625	730.010009765625	113400
304	2021-10-05	733.3499755859375	740.6199951171875	722.8400268554688	723.8699951171875	723.8699951171875	116800
305	2021-10-06	723.2000122070312	725.1799926757812	713.6199951171875	722.77001953125	722.77001953125	83800
306	2021-10-07	727.2000122070312	740.8099975585938	726.75	731.4400024414062	731.4400024414062	93900
307	2021-10-08	733.8699951171875	739.52001953125	716.5900268554688	722.4299926757812	722.4299926757812	62500
308	2021-10-11	719.8400268554688	726.1799926757812	715.1099853515625	718.5	718.5	59200
309	2021-10-12	723.47998046875	725.469970703125	703.6699829101562	709.0800170898438	709.0800170898438	109600
310	2021-10-13	716.75	726.0499877929688	708.7000122070312	708.8400268554688	708.8400268554688	116000
311	2021-10-14	718.280029296875	729.1699829101562	718.219970703125	720.1099853515625	720.1099853515625	75000
312	2021-10-15	720.0800170898438	725.469970703125	713.219970703125	721.47998046875	721.47998046875	100900
313	2021-10-18	721.8699951171875	731.489990234375	715.1500244140625	727.1699829101562	727.1699829101562	102200
314	2021-10-19	732.3599853515625	739.8699951171875	731.6599731445312	732.760009765625	732.760009765625	76100
315	2021-10-20	739.3699951171875	750.27001953125	738.7100219726562	747.0599975585938	747.0599975585938	75000
316	2021-10-21	753.0700073242188	764.7000122070312	745.969970703125	759.8499755859375	759.8499755859375	102500
317	2021-10-22	763.239990234375	768.8699951171875	749.6699829101562	753.5800170898438	753.5800170898438	109800
318	2021-10-25	753.7999877929688	771.8599853515625	751.1300048828125	770.47998046875	770.47998046875	79000
319	2021-10-26	772.0	779.5700073242188	766.25	773.1500244140625	773.1500244140625	75000
320	2021-10-27	774.0999755859375	774.0999755859375	760.9299926757812	764.6199951171875	764.6199951171875	79200
321	2021-10-28	769.7100219726562	794.8099975585938	760.5800170898438	788.8200073242188	788.8200073242188	197700
322	2021-10-29	780.6099853515625	798.969970703125	762.2999877929688	794.6799926757812	794.6799926757812	158700
323	2021-11-01	797.27001953125	797.27001953125	782.1900024414062	784.1599731445312	784.1599731445312	109800
324	2021-11-02	790.0599975585938	795.9099731445312	776.5399780273438	779.0800170898438	779.0800170898438	115200
325	2021-11-03	782.0700073242188	782.0700073242188	763.27001953125	779.8499755859375	779.8499755859375	72200
326	2021-11-04	776.8599853515625	784.1099853515625	774.1900024414062	783.219970703125	783.219970703125	54300
327	2021-11-05	773.8200073242188	773.8200073242188	712.219970703125	725.6099853515625	725.6099853515625	234300
328	2021-11-08	730.8699951171875	736.5900268554688	721.75	732.1300048828125	732.1300048828125	121600
329	2021-11-09	731.0900268554688	737.0	726.7999877929688	732.0800170898438	732.0800170898438	90500
330	2021-11-10	733.510009765625	742.2100219726562	731.27001953125	733.9600219726562	733.9600219726562	227000
331	2021-11-11	737.75	752.9299926757812	736.0900268554688	752.0900268554688	752.0900268554688	121400
332	2021-11-12	754.489990234375	759.489990234375	740.77001953125	756.280029296875	756.280029296875	68700
333	2021-11-15	759.9500122070312	766.9600219726562	752.280029296875	753.8400268554688	753.8400268554688	56700
334	2021-11-16	753.8400268554688	779.3499755859375	753.8400268554688	770.97998046875	770.97998046875	86900
335	2021-11-17	776.8599853515625	784.3900146484375	767.3800048828125	779.989990234375	779.989990234375	64500
336	2021-11-18	780.7000122070312	780.7000122070312	764.9600219726562	772.3499755859375	772.3499755859375	71400
337	2021-11-19	781.6599731445312	783.9400024414062	775.4099731445312	776.6300048828125	776.6300048828125	86900
338	2021-11-22	774.8699951171875	774.8699951171875	757.5599975585938	757.5999755859375	757.5999755859375	78600
339	2021-11-23	751.9400024414062	751.969970703125	732.72998046875	741.1599731445312	741.1599731445312	82400
340	2021-11-24	738.3400268554688	739.469970703125	732.2899780273438	736.7999877929688	736.7999877929688	59400
341	2021-11-26	744.9400024414062	768.97998046875	741.3599853515625	750.1699829101562	750.1699829101562	65500
342	2021-11-29	751.219970703125	761.2999877929688	744.469970703125	749.5599975585938	749.5599975585938	82400
343	2021-11-30	752.5700073242188	764.7000122070312	744.8900146484375	753.2000122070312	753.2000122070312	193500
344	2021-12-01	753.6799926757812	771.6900024414062	737.47998046875	755.5599975585938	755.5599975585938	152900
345	2021-12-02	752.1199951171875	764.2100219726562	745.75	748.219970703125	748.219970703125	99600
346	2021-12-03	753.4400024414062	756.8400268554688	733.3699951171875	741.3800048828125	741.3800048828125	95500