Volt/voltron/data/BR.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	130.58999633789062	131.32000732421875	128.6199951171875	131.27999877929688	128.74737548828125	449100
3	2020-07-27	131.58999633789062	134.0399932861328	130.63999938964844	133.80999755859375	131.22854614257812	429600
4	2020-07-28	133.41000366210938	134.07000732421875	131.85000610351562	132.5500030517578	129.9928741455078	409300
5	2020-07-29	132.9499969482422	134.27999877929688	132.16000366210938	134.00999450683594	131.4246826171875	387300
6	2020-07-30	132.5500030517578	134.17999267578125	132.30999755859375	133.88999938964844	131.30702209472656	419900
7	2020-07-31	133.80999755859375	134.41000366210938	132.7100067138672	134.33999633789062	131.7483367919922	640800
8	2020-08-03	135.27999877929688	137.4199981689453	135.00999450683594	137.0399932861328	134.39622497558594	481900
9	2020-08-04	136.5800018310547	137.33999633789062	135.75999450683594	137.27999877929688	134.63160705566406	518100
10	2020-08-05	137.22000122070312	137.83999633789062	134.5399932861328	135.00999450683594	132.4053955078125	507000
11	2020-08-06	134.9499969482422	136.05999755859375	134.17999267578125	135.36000061035156	132.7486572265625	484000
12	2020-08-07	134.83999633789062	136.16000366210938	134.3000030517578	135.25	132.64077758789062	768200
13	2020-08-10	135.74000549316406	137.0500030517578	135.3000030517578	136.60000610351562	133.96473693847656	721200
14	2020-08-11	138.8300018310547	144.5	138.74000549316406	142.11000061035156	139.36843872070312	1131400
15	2020-08-12	141.6999969482422	142.3699951171875	138.88999938964844	139.1199951171875	136.4361114501953	837400
16	2020-08-13	138.36000061035156	140.25	138.1300048828125	138.83999633789062	136.1614990234375	655400
17	2020-08-14	138.97999572753906	140.02999877929688	138.47000122070312	138.8800048828125	136.2007293701172	280500
18	2020-08-17	139.72000122070312	140.32000732421875	137.67999267578125	138.13999938964844	135.47503662109375	572700
19	2020-08-18	138.47999572753906	139.8300018310547	138.47999572753906	139.24000549316406	136.5537872314453	362400
20	2020-08-19	139.5500030517578	139.94000244140625	136.99000549316406	137.3000030517578	134.65121459960938	780800
21	2020-08-20	136.8000030517578	138.02000427246094	136.8000030517578	137.3000030517578	134.65121459960938	304200
22	2020-08-21	137.58999633789062	137.58999633789062	136.4600067138672	136.8699951171875	134.22952270507812	378000
23	2020-08-24	138.10000610351562	138.82000732421875	136.9199981689453	138.3699951171875	135.70057678222656	383100
24	2020-08-25	138.97000122070312	139.38999938964844	137.3699951171875	138.27000427246094	135.60250854492188	382400
25	2020-08-26	138.4600067138672	139.14999389648438	137.52999877929688	139.02000427246094	136.33804321289062	513800
26	2020-08-27	139.97999572753906	140.39999389648438	138.10000610351562	138.80999755859375	136.13209533691406	333100
27	2020-08-28	139.22999572753906	139.58999633789062	137.97999572753906	138.47000122070312	135.7986297607422	267900
28	2020-08-31	138.3800048828125	138.52999877929688	137.32000732421875	137.39999389648438	134.74928283691406	510500
29	2020-09-01	137.47000122070312	139.47999572753906	137.25999450683594	139.35000610351562	136.6616668701172	373600
30	2020-09-02	139.72999572753906	143.74000549316406	139.49000549316406	143.1300048828125	140.36875915527344	434400
31	2020-09-03	142.38999938964844	142.50999450683594	137.27999877929688	138.30999755859375	135.64173889160156	510100
32	2020-09-04	138.97000122070312	138.97000122070312	133.52999877929688	135.41000366210938	132.79769897460938	402800
33	2020-09-08	133.6699981689453	135.4600067138672	132.00999450683594	132.33999633789062	129.78689575195312	583200
34	2020-09-09	133.9499969482422	137.57000732421875	133.3699951171875	136.3800048828125	133.7489776611328	463500
35	2020-09-10	136.9499969482422	138.1699981689453	133.52000427246094	133.8800048828125	131.2971954345703	447500
36	2020-09-11	134.9199981689453	135.60000610351562	133.27000427246094	134.42999267578125	131.8365936279297	317100
37	2020-09-14	135.19000244140625	136.88999938964844	135.19000244140625	136.02999877929688	133.97879028320312	407300
38	2020-09-15	136.6300048828125	137.3300018310547	135.0500030517578	135.6300048828125	133.5848388671875	504700
39	2020-09-16	136.50999450683594	137.63999938964844	135.0	135.05999755859375	133.02342224121094	492200
40	2020-09-17	133.92999267578125	133.92999267578125	131.9199981689453	133.47999572753906	131.4672393798828	592300
41	2020-09-18	133.41000366210938	133.97999572753906	131.1699981689453	131.50999450683594	129.52694702148438	906800
42	2020-09-21	130.1300048828125	131.27000427246094	128.52999877929688	130.91000366210938	128.93601989746094	575500
43	2020-09-22	131.47999572753906	132.08999633789062	129.97000122070312	132.0399932861328	130.0489501953125	377100
44	2020-09-23	131.99000549316406	132.22999572753906	128.63999938964844	128.8800048828125	126.93661499023438	315000
45	2020-09-24	128.61000061035156	128.94000244140625	126.98999786376953	127.8499984741211	125.92213439941406	591100
46	2020-09-25	127.20999908447266	130.57000732421875	126.7699966430664	130.39999389648438	128.43368530273438	399200
47	2020-09-28	131.8000030517578	133.2899932861328	131.3800048828125	132.0	130.0095672607422	528700
48	2020-09-29	132.10000610351562	133.13999938964844	131.36000061035156	131.72000122070312	129.73379516601562	224200
49	2020-09-30	131.9199981689453	132.85000610351562	130.85000610351562	132.0	130.0095672607422	789900
50	2020-10-01	133.41000366210938	135.39999389648438	132.60000610351562	133.94000244140625	131.92030334472656	737100
51	2020-10-02	131.6999969482422	133.8800048828125	131.22999572753906	133.41000366210938	131.3983154296875	496700
52	2020-10-05	134.22000122070312	136.4199981689453	133.4600067138672	136.30999755859375	134.2545623779297	505200
53	2020-10-06	136.1999969482422	138.67999267578125	135.55999755859375	135.75	133.7030029296875	540200
54	2020-10-07	136.58999633789062	137.82000732421875	135.32000732421875	137.50999450683594	135.4364776611328	417600
55	2020-10-08	138.72000122070312	139.91000366210938	137.80999755859375	139.0500030517578	136.95326232910156	301000
56	2020-10-09	139.72999572753906	141.4199981689453	139.19000244140625	140.83999633789062	138.7162628173828	271700
57	2020-10-12	142.14999389648438	143.1999969482422	140.97999572753906	142.64999389648438	140.49896240234375	445500
58	2020-10-13	142.60000610351562	143.7899932861328	141.22000122070312	142.0800018310547	139.93756103515625	480500
59	2020-10-14	142.0399932861328	142.75	141.4600067138672	141.6999969482422	139.56329345703125	307000
60	2020-10-15	140.6999969482422	143.7899932861328	140.3300018310547	143.27000427246094	141.109619140625	419200
61	2020-10-16	143.72000122070312	145.13999938964844	143.1699981689453	143.33999633789062	141.17857360839844	381600
62	2020-10-19	143.61000061035156	144.41000366210938	141.42999267578125	141.7899932861328	139.6519317626953	372400
63	2020-10-20	142.3000030517578	144.11000061035156	142.0399932861328	143.49000549316406	141.32630920410156	335200
64	2020-10-21	143.83999633789062	145.11000061035156	143.6699981689453	144.50999450683594	142.3309326171875	374700
65	2020-10-22	144.0	145.22999572753906	142.75	144.77999877929688	142.5968475341797	281400
66	2020-10-23	145.58999633789062	146.0399932861328	144.64999389648438	145.72999572753906	143.53253173828125	363100
67	2020-10-26	144.0500030517578	144.94000244140625	140.9199981689453	142.17999267578125	140.03604125976562	306400
68	2020-10-27	142.13999938964844	142.97999572753906	139.91000366210938	139.99000549316406	137.8790740966797	299200
69	2020-10-28	137.9199981689453	138.27000427246094	134.67999267578125	135.47999572753906	133.4370880126953	617800
70	2020-10-29	135.2100067138672	139.4499969482422	134.83999633789062	138.1199951171875	136.0372772216797	560900
71	2020-10-30	136.61000061035156	141.92999267578125	136.1300048828125	137.60000610351562	135.52513122558594	1020200
72	2020-11-02	138.33999633789062	141.52000427246094	138.33999633789062	140.77000427246094	138.6473388671875	643700
73	2020-11-03	142.1300048828125	145.9600067138672	141.4199981689453	143.66000366210938	141.4937286376953	463000
74	2020-11-04	145.16000366210938	147.2899932861328	144.42999267578125	144.83999633789062	142.65594482421875	451000
75	2020-11-05	147.24000549316406	147.99000549316406	143.9600067138672	144.67999267578125	142.49835205078125	509600
76	2020-11-06	144.61000061035156	147.0800018310547	143.8300018310547	146.58999633789062	144.37954711914062	337800
77	2020-11-09	151.1999969482422	153.33999633789062	146.52999877929688	146.8800048828125	144.6652069091797	567600
78	2020-11-10	146.86000061035156	147.72000122070312	144.7100067138672	146.25	144.04469299316406	523800
79	2020-11-11	147.42999267578125	149.8699951171875	147.24000549316406	148.8300018310547	146.58578491210938	285500
80	2020-11-12	148.5399932861328	148.55999755859375	144.66000366210938	145.5500030517578	143.35525512695312	391100
81	2020-11-13	147.0800018310547	147.52000427246094	145.32000732421875	146.69000244140625	144.47805786132812	268300
82	2020-11-16	147.3000030517578	148.64999389648438	146.3800048828125	148.50999450683594	146.2705841064453	466200
83	2020-11-17	147.9600067138672	148.5500030517578	146.75	147.27999877929688	145.0591583251953	294400
84	2020-11-18	146.9499969482422	147.5500030517578	145.6199951171875	145.77000427246094	143.57192993164062	378400
85	2020-11-19	145.0500030517578	146.80999755859375	143.44000244140625	146.60000610351562	144.38941955566406	426600
86	2020-11-20	146.8699951171875	146.8699951171875	144.6999969482422	144.9199981689453	142.73475646972656	431400
87	2020-11-23	145.1699981689453	147.8000030517578	144.57000732421875	147.5800018310547	145.35464477539062	334200
88	2020-11-24	148.4600067138672	148.52000427246094	146.1300048828125	146.94000244140625	144.7242889404297	416900
89	2020-11-25	147.72999572753906	147.72999572753906	145.0800018310547	146.27000427246094	144.0644073486328	378900
90	2020-11-27	146.9600067138672	147.47999572753906	145.0800018310547	147.39999389648438	145.17733764648438	188100
91	2020-11-30	147.7899932861328	148.02000427246094	144.75	146.8800048828125	144.6652069091797	812100
92	2020-12-01	148.5	149.3300018310547	146.17999267578125	148.4499969482422	146.2115020751953	590300
93	2020-12-02	148.39999389648438	149.27999877929688	146.63999938964844	147.22999572753906	145.00990295410156	539900
94	2020-12-03	146.61000061035156	148.99000549316406	146.61000061035156	148.00999450683594	145.7781524658203	346000
95	2020-12-04	148.32000732421875	149.22999572753906	147.5500030517578	149.22000122070312	146.96990966796875	454000
96	2020-12-07	148.72000122070312	149.6699981689453	145.10000610351562	146.14999389648438	143.94618225097656	798600
97	2020-12-08	145.97999572753906	147.83999633789062	145.50999450683594	147.22999572753906	145.00990295410156	442900
98	2020-12-09	147.75	148.55999755859375	146.52000427246094	148.30999755859375	146.07362365722656	554900
99	2020-12-10	147.27000427246094	148.5399932861328	145.33999633789062	146.22000122070312	144.01513671875	923300
100	2020-12-11	145.8800048828125	147.75999450683594	145.66000366210938	147.6300048828125	145.4038848876953	677900
101	2020-12-14	147.3300018310547	148.97000122070312	145.60000610351562	146.10000610351562	144.45960998535156	751200
102	2020-12-15	146.6199951171875	148.07000732421875	145.85000610351562	147.41000366210938	145.7548828125	637600
103	2020-12-16	147.72000122070312	148.35000610351562	145.8800048828125	146.80999755859375	145.16162109375	654700
104	2020-12-17	148.3000030517578	150.9199981689453	148.0	150.8300018310547	149.136474609375	714600
105	2020-12-18	151.05999755859375	154.22000122070312	150.22999572753906	153.8800048828125	152.15225219726562	1263800
106	2020-12-21	151.69000244140625	152.74000549316406	148.5500030517578	149.36000061035156	147.68299865722656	495500
107	2020-12-22	149.60000610351562	149.9199981689453	148.2100067138672	148.47999572753906	146.8128662109375	587800
108	2020-12-23	148.80999755859375	148.97999572753906	147.39999389648438	147.41000366210938	145.7548828125	454300
109	2020-12-24	148.22999572753906	150.02000427246094	147.5800018310547	150.00999450683594	148.32569885253906	162000
110	2020-12-28	151.24000549316406	152.50999450683594	150.30999755859375	152.05999755859375	150.35269165039062	463600
111	2020-12-29	153.2100067138672	153.6199951171875	150.75999450683594	151.3699951171875	149.67042541503906	524600
112	2020-12-30	152.13999938964844	152.50999450683594	151.5	152.11000061035156	150.40211486816406	319200
113	2020-12-31	152.42999267578125	153.39999389648438	151.22999572753906	153.1999969482422	151.47987365722656	275000
114	2021-01-04	153.4499969482422	154.41000366210938	149.50999450683594	151.50999450683594	149.80885314941406	641900
115	2021-01-05	150.75999450683594	152.47999572753906	149.4199981689453	151.72000122070312	150.01649475097656	723500
116	2021-01-06	153.0	156.08999633789062	151.41000366210938	155.77999877929688	154.03089904785156	762400
117	2021-01-07	155.8800048828125	158.36000061035156	155.11000061035156	155.6199951171875	153.87269592285156	978300
118	2021-01-08	156.02000427246094	158.10000610351562	154.69000244140625	156.2100067138672	154.45608520507812	578500
119	2021-01-11	154.8699951171875	155.72000122070312	154.10000610351562	155.00999450683594	153.26954650878906	447300
120	2021-01-12	154.3699951171875	155.50999450683594	154.14999389648438	154.75999450683594	153.02235412597656	512300
121	2021-01-13	155.08999633789062	156.07000732421875	153.36000061035156	154.22000122070312	152.48843383789062	689500
122	2021-01-14	154.41000366210938	155.02000427246094	153.3699951171875	153.57000732421875	151.84573364257812	458700
123	2021-01-15	153.0399932861328	154.08999633789062	150.86000061035156	151.57000732421875	149.86817932128906	691600
124	2021-01-19	152.47000122070312	152.91000366210938	151.07000732421875	151.55999755859375	149.85829162597656	384700
125	2021-01-20	152.52999877929688	152.6300048828125	150.5500030517578	152.49000549316406	150.77784729003906	413100
126	2021-01-21	152.3000030517578	153.61000061035156	150.75999450683594	151.10000610351562	149.40345764160156	505200
127	2021-01-22	150.47000122070312	151.00999450683594	148.7899932861328	148.94000244140625	147.26771545410156	852100
128	2021-01-25	148.9199981689453	150.7100067138672	148.22999572753906	150.6699981689453	148.97828674316406	725500
129	2021-01-26	151.39999389648438	152.4199981689453	149.85000610351562	151.7899932861328	150.08570861816406	549900
130	2021-01-27	150.1699981689453	150.5800018310547	143.58999633789062	143.6300048828125	142.01734924316406	1352100
131	2021-01-28	145.33999633789062	146.99000549316406	143.49000549316406	144.8300018310547	143.203857421875	674600
132	2021-01-29	144.27999877929688	144.3800048828125	141.27999877929688	141.30999755859375	139.723388671875	705200
133	2021-02-01	142.58999633789062	146.39999389648438	142.05999755859375	146.07000732421875	144.42994689941406	704000
134	2021-02-02	147.49000549316406	147.49000549316406	143.5800018310547	146.5	144.85511779785156	696400
135	2021-02-03	147.8300018310547	148.25	144.5399932861328	144.5500030517578	142.927001953125	486300
136	2021-02-04	144.64999389648438	145.2899932861328	142.1300048828125	143.1699981689453	141.56248474121094	1024300
137	2021-02-05	144.1999969482422	145.44000244140625	143.58999633789062	144.1300048828125	142.51173400878906	741600
138	2021-02-08	144.66000366210938	144.9199981689453	142.39999389648438	143.08999633789062	141.4833984375	599800
139	2021-02-09	142.32000732421875	142.6699981689453	141.02999877929688	141.6699981689453	140.07933044433594	637100
140	2021-02-10	142.27000427246094	144.74000549316406	141.99000549316406	144.3800048828125	142.75892639160156	624400
141	2021-02-11	144.6999969482422	145.72000122070312	144.38999938964844	145.35000610351562	143.71803283691406	502100
142	2021-02-12	144.5800018310547	148.1999969482422	144.5800018310547	148.07000732421875	146.407470703125	767800
143	2021-02-16	148.25	148.77999877929688	145.58999633789062	146.24000549316406	144.5980224609375	710100
144	2021-02-17	145.19000244140625	148.6199951171875	144.75	147.42999267578125	145.774658203125	607500
145	2021-02-18	146.35000610351562	149.67999267578125	146.13999938964844	149.27999877929688	147.60389709472656	425800
146	2021-02-19	150.0	151.11000061035156	148.88999938964844	149.5399932861328	147.86097717285156	614200
147	2021-02-22	148.4600067138672	149.1199951171875	146.82000732421875	147.5	145.8438720703125	448400
148	2021-02-23	147.67999267578125	147.67999267578125	143.5500030517578	143.66000366210938	142.0469970703125	1010900
149	2021-02-24	143.52999877929688	145.8800048828125	142.08999633789062	145.0800018310547	143.4510498046875	579700
150	2021-02-25	144.8699951171875	146.41000366210938	142.63999938964844	143.25999450683594	141.6514892578125	429100
151	2021-02-26	143.97999572753906	144.6999969482422	142.22999572753906	142.49000549316406	140.89012145996094	706100
152	2021-03-01	143.4499969482422	147.00999450683594	142.83999633789062	146.47999572753906	144.8353271484375	457400
153	2021-03-02	146.50999450683594	146.50999450683594	142.92999267578125	143.83999633789062	142.22496032714844	519400
154	2021-03-03	143.44000244140625	143.6300048828125	141.3000030517578	141.88999938964844	140.29685974121094	472200
155	2021-03-04	141.77999877929688	143.1300048828125	137.91000366210938	139.1699981689453	137.60740661621094	557200
156	2021-03-05	140.52000427246094	142.67999267578125	139.0399932861328	142.47999572753906	140.8802490234375	486400
157	2021-03-08	143.0	145.02000427246094	141.6999969482422	141.82000732421875	140.22764587402344	472900
158	2021-03-09	142.6999969482422	145.47000122070312	141.83999633789062	141.97999572753906	140.3858642578125	467500
159	2021-03-10	141.97999572753906	143.3699951171875	141.77999877929688	142.3800048828125	140.7813720703125	356800
160	2021-03-11	143.1999969482422	145.8000030517578	143.1999969482422	144.49000549316406	142.86769104003906	412500
161	2021-03-12	144.0800018310547	144.2899932861328	142.8699951171875	144.05999755859375	143.01162719726562	428200
162	2021-03-15	143.52999877929688	146.5	142.6999969482422	146.38999938964844	145.3246612548828	362500
163	2021-03-16	146.60000610351562	148.22000122070312	145.42999267578125	147.6300048828125	146.55564880371094	387800
164	2021-03-17	147.7100067138672	148.02999877929688	146.0500030517578	146.75	145.68203735351562	600100
165	2021-03-18	145.75999450683594	146.94000244140625	144.5500030517578	145.4600067138672	144.4014434814453	417100
166	2021-03-19	145.36000061035156	148.05999755859375	145.17999267578125	146.17999267578125	145.11619567871094	1158000
167	2021-03-22	146.36000061035156	147.72999572753906	146.08999633789062	147.58999633789062	146.51593017578125	415400
168	2021-03-23	147.89999389648438	149.11000061035156	146.5399932861328	147.27000427246094	146.19825744628906	461300
169	2021-03-24	147.22999572753906	150.16000366210938	147.13999938964844	148.8699951171875	147.78660583496094	573200
170	2021-03-25	149.0	149.05999755859375	147.24000549316406	148.24000549316406	147.16119384765625	490500
171	2021-03-26	148.1999969482422	153.6300048828125	147.4499969482422	153.44000244140625	152.3233642578125	603100
172	2021-03-29	153.39999389648438	157.69000244140625	151.13999938964844	157.30999755859375	156.16519165039062	771200
173	2021-03-30	156.88999938964844	156.88999938964844	152.77999877929688	152.97999572753906	151.86669921875	453100
174	2021-03-31	152.83999633789062	154.2100067138672	152.50999450683594	153.10000610351562	151.98583984375	516500
175	2021-04-01	153.58999633789062	154.97999572753906	152.35000610351562	154.9199981689453	153.79258728027344	407300
176	2021-04-05	155.49000549316406	159.0500030517578	155.14999389648438	158.60000610351562	157.44581604003906	645900
177	2021-04-06	157.57000732421875	157.57000732421875	155.3300018310547	156.1300048828125	154.9937744140625	419200
178	2021-04-07	156.22000122070312	157.27000427246094	154.11000061035156	154.67999267578125	153.5543212890625	369300
179	2021-04-08	156.0500030517578	157.25999450683594	154.24000549316406	154.3699951171875	153.24658203125	592500
180	2021-04-09	153.9499969482422	156.0	153.5500030517578	156.0	154.86471557617188	421100
181	2021-04-12	156.72999572753906	157.2100067138672	154.99000549316406	155.92999267578125	154.7952423095703	473400
182	2021-04-13	155.42999267578125	156.75999450683594	154.75	155.77000427246094	154.63641357421875	329100
183	2021-04-14	155.8300018310547	156.27999877929688	154.75999450683594	155.8800048828125	154.74560546875	318500
184	2021-04-15	157.0	157.27999877929688	155.17999267578125	155.57000732421875	154.4378662109375	638400
185	2021-04-16	156.25999450683594	157.35000610351562	154.7100067138672	157.0	155.85745239257812	624300
186	2021-04-19	157.0800018310547	157.0800018310547	155.11000061035156	155.94000244140625	154.80516052246094	522500
187	2021-04-20	156.2100067138672	159.07000732421875	156.2100067138672	158.85000610351562	157.69398498535156	585400
188	2021-04-21	159.7100067138672	161.38999938964844	159.3000030517578	160.75	159.58016967773438	710400
189	2021-04-22	160.50999450683594	163.42999267578125	160.41000366210938	161.27999877929688	160.10630798339844	425700
190	2021-04-23	161.27999877929688	163.16000366210938	160.63999938964844	162.6300048828125	161.4464874267578	277300
191	2021-04-26	162.94000244140625	163.0	160.6999969482422	161.02000427246094	159.84820556640625	284300
192	2021-04-27	160.47000122070312	161.49000549316406	160.02000427246094	161.22999572753906	160.05665588378906	357800
193	2021-04-28	161.49000549316406	161.8000030517578	160.52000427246094	161.00999450683594	159.83827209472656	308300
194	2021-04-29	161.67999267578125	162.19000244140625	160.5500030517578	161.4600067138672	160.28500366210938	276300
195	2021-04-30	160.47999572753906	160.75	157.19000244140625	158.6300048828125	157.47560119628906	610900
196	2021-05-03	158.8800048828125	160.77000427246094	158.17999267578125	159.97999572753906	158.8157501220703	756600
197	2021-05-04	158.33999633789062	163.8300018310547	158.33999633789062	162.86000061035156	161.6748046875	839000
198	2021-05-05	164.41000366210938	165.24000549316406	162.22999572753906	165.0399932861328	163.83892822265625	512500
199	2021-05-06	165.3300018310547	166.32000732421875	163.55999755859375	164.89999389648438	163.69996643066406	519800
200	2021-05-07	165.25999450683594	165.97999572753906	163.77000427246094	164.1999969482422	163.0050506591797	331700
201	2021-05-10	164.75999450683594	167.5399932861328	162.11000061035156	165.6300048828125	164.42465209960938	369700
202	2021-05-11	165.08999633789062	165.72999572753906	162.27999877929688	163.7899932861328	162.59803771972656	391300
203	2021-05-12	162.5800018310547	162.72000122070312	158.99000549316406	159.02000427246094	157.86276245117188	446700
204	2021-05-13	160.05999755859375	161.92999267578125	159.4199981689453	160.97000122070312	159.79855346679688	354500
205	2021-05-14	162.30999755859375	163.99000549316406	161.75999450683594	163.17999267578125	161.99246215820312	344600
206	2021-05-17	162.77999877929688	163.16000366210938	161.17999267578125	162.24000549316406	161.059326171875	473100
207	2021-05-18	161.99000549316406	162.0	160.22999572753906	160.5399932861328	159.37167358398438	851600
208	2021-05-19	159.24000549316406	159.47000122070312	157.05999755859375	159.4199981689453	158.2598419189453	412400
209	2021-05-20	159.75999450683594	161.6699981689453	158.69000244140625	160.22000122070312	159.05401611328125	503300
210	2021-05-21	160.6699981689453	161.63999938964844	158.3699951171875	159.27000427246094	158.11093139648438	595400
211	2021-05-24	160.30999755859375	161.27999877929688	159.41000366210938	159.4499969482422	158.2896270751953	332400
212	2021-05-25	159.50999450683594	160.0	158.66000366210938	159.1699981689453	158.01165771484375	413600
213	2021-05-26	158.75999450683594	159.35000610351562	157.36000061035156	158.75999450683594	157.60464477539062	503400
214	2021-05-27	158.77000427246094	160.89999389648438	158.47000122070312	159.63999938964844	158.47824096679688	967900
215	2021-05-28	160.4600067138672	160.72000122070312	159.4199981689453	159.47999572753906	158.31939697265625	630200
216	2021-06-01	160.2100067138672	160.2899932861328	157.3800048828125	158.16000366210938	157.00900268554688	545000
217	2021-06-02	158.3800048828125	159.4499969482422	158.3800048828125	158.50999450683594	157.35646057128906	415900
218	2021-06-03	157.67999267578125	158.9600067138672	156.6699981689453	158.60000610351562	157.44581604003906	463000
219	2021-06-04	159.25	160.9499969482422	159.25	160.8699951171875	159.69927978515625	298000
220	2021-06-07	161.3800048828125	161.3800048828125	157.5500030517578	158.27999877929688	157.12814331054688	286700
221	2021-06-08	159.0500030517578	159.19000244140625	157.6300048828125	158.22999572753906	157.0784912109375	632100
222	2021-06-09	158.9199981689453	160.0	158.27000427246094	159.07000732421875	157.91238403320312	395500
223	2021-06-10	159.6300048828125	161.49000549316406	159.6300048828125	161.3699951171875	160.19564819335938	665000
224	2021-06-11	161.47000122070312	162.77000427246094	161.47000122070312	162.75999450683594	161.57553100585938	366700
225	2021-06-14	162.5500030517578	162.74000549316406	159.86000061035156	160.9600067138672	160.3551483154297	644100
226	2021-06-15	160.99000549316406	161.89999389648438	160.10000610351562	161.6300048828125	161.0226287841797	320200
227	2021-06-16	162.27000427246094	162.47000122070312	159.13999938964844	160.22000122070312	159.617919921875	398200
228	2021-06-17	159.8000030517578	160.9600067138672	159.2899932861328	159.72000122070312	159.1197967529297	456600
229	2021-06-18	158.27000427246094	159.25999450683594	157.44000244140625	158.3300018310547	157.7350311279297	875000
230	2021-06-21	159.0399932861328	161.3699951171875	158.33999633789062	160.88999938964844	160.285400390625	399900
231	2021-06-22	160.83999633789062	161.7899932861328	160.52000427246094	161.07000732421875	160.46473693847656	321900
232	2021-06-23	161.6699981689453	161.6699981689453	159.69000244140625	159.6999969482422	159.09986877441406	345500
233	2021-06-24	160.44000244140625	160.7100067138672	159.10000610351562	160.32000732421875	159.71754455566406	334100
234	2021-06-25	160.7100067138672	160.88999938964844	159.99000549316406	160.69000244140625	160.08615112304688	715200
235	2021-06-28	161.25	161.30999755859375	159.38999938964844	160.80999755859375	160.20570373535156	399900
236	2021-06-29	161.02999877929688	162.41000366210938	159.91000366210938	162.0500030517578	161.4410400390625	448000
237	2021-06-30	162.0399932861328	162.0399932861328	160.92999267578125	161.52999877929688	160.92298889160156	598300
238	2021-07-01	161.82000732421875	163.19000244140625	161.3800048828125	162.92999267578125	162.31773376464844	304000
239	2021-07-02	163.57000732421875	164.69000244140625	162.9199981689453	164.41000366210938	163.79217529296875	483600
240	2021-07-06	164.89999389648438	164.91000366210938	162.88999938964844	164.66000366210938	164.04124450683594	367400
241	2021-07-07	165.0	168.3699951171875	164.61000061035156	168.17999267578125	167.54800415039062	545800
242	2021-07-08	167.0399932861328	168.58999633789062	165.9499969482422	166.4499969482422	165.8245086669922	470700
243	2021-07-09	167.33999633789062	168.9600067138672	166.5399932861328	168.6999969482422	168.06605529785156	765000
244	2021-07-12	168.0800018310547	169.02000427246094	168.05999755859375	168.4600067138672	167.82696533203125	559200
245	2021-07-13	168.4600067138672	169.97999572753906	167.99000549316406	168.25999450683594	167.62770080566406	678400
246	2021-07-14	168.92999267578125	170.22999572753906	168.1199951171875	170.0500030517578	169.41098022460938	443400
247	2021-07-15	169.4499969482422	171.14999389648438	169.4499969482422	170.66000366210938	170.01869201660156	320500
248	2021-07-16	171.25999450683594	171.27000427246094	169.3000030517578	169.8699951171875	169.23165893554688	511500
249	2021-07-19	168.42999267578125	169.16000366210938	165.25999450683594	166.6199951171875	165.99386596679688	707400
250	2021-07-20	167.36000061035156	170.38999938964844	166.8800048828125	169.14999389648438	168.5143585205078	411200
251	2021-07-21	169.4199981689453	169.97999572753906	168.57000732421875	169.6999969482422	169.06228637695312	257000
252	2021-07-22	169.7899932861328	170.72999572753906	169.52999877929688	170.5399932861328	169.89913940429688	302300
253	2021-07-23	171.9499969482422	172.5800018310547	171.02999877929688	172.49000549316406	171.84181213378906	216600
254	2021-07-26	171.85000610351562	172.5399932861328	170.88999938964844	172.3699951171875	171.72225952148438	209900
255	2021-07-27	172.3699951171875	172.6199951171875	170.3300018310547	171.88999938964844	171.2440643310547	333200
256	2021-07-28	172.02000427246094	172.02000427246094	170.0500030517578	170.83999633789062	170.19801330566406	376900
257	2021-07-29	171.75	172.80999755859375	171.57000732421875	172.47000122070312	171.82188415527344	501300
258	2021-07-30	172.27000427246094	173.6199951171875	172.11000061035156	173.49000549316406	172.8380584716797	403900
259	2021-08-02	174.5	175.2100067138672	173.22000122070312	173.38999938964844	172.73843383789062	286900
260	2021-08-03	173.6699981689453	175.22000122070312	172.17999267578125	174.99000549316406	174.33242797851562	385600
261	2021-08-04	174.58999633789062	174.88999938964844	172.97999572753906	174.0399932861328	173.385986328125	301200
262	2021-08-05	174.3800048828125	174.7899932861328	173.24000549316406	173.92999267578125	173.27639770507812	255800
263	2021-08-06	173.72000122070312	174.5500030517578	173.0	173.3699951171875	172.718505859375	318100
264	2021-08-09	173.17999267578125	173.72999572753906	172.49000549316406	172.92999267578125	172.2801513671875	316100
265	2021-08-10	172.74000549316406	173.19000244140625	170.8300018310547	171.52999877929688	170.8854217529297	359300
266	2021-08-11	171.94000244140625	173.25	171.47999572753906	172.1199951171875	171.4731903076172	370200
267	2021-08-12	171.17999267578125	173.72000122070312	169.17999267578125	172.89999389648438	172.25025939941406	619100
268	2021-08-13	173.7100067138672	175.82000732421875	173.4499969482422	174.36000061035156	173.7047882080078	523400
269	2021-08-16	173.97000122070312	177.16000366210938	172.83999633789062	176.99000549316406	176.3249053955078	441300
270	2021-08-17	176.35000610351562	177.0	175.17999267578125	176.8000030517578	176.1356201171875	300100
271	2021-08-18	176.72999572753906	177.07000732421875	173.57000732421875	173.6699981689453	173.0173797607422	375000
272	2021-08-19	172.67999267578125	174.61000061035156	172.67999267578125	173.72999572753906	173.0771484375	451200
273	2021-08-20	174.0	175.24000549316406	172.85000610351562	174.5399932861328	173.88409423828125	579800
274	2021-08-23	174.9600067138672	174.9600067138672	172.44000244140625	172.5	171.85177612304688	421700
275	2021-08-24	172.55999755859375	172.82000732421875	171.14999389648438	171.27000427246094	170.62640380859375	455700
276	2021-08-25	171.1300048828125	171.69000244140625	170.1999969482422	170.97999572753906	170.3374786376953	551400
277	2021-08-26	170.9199981689453	170.92999267578125	168.9199981689453	169.80999755859375	169.171875	326200
278	2021-08-27	170.35000610351562	172.00999450683594	170.0	171.5800018310547	170.9352264404297	335100
279	2021-08-30	171.3300018310547	172.60000610351562	171.3300018310547	172.3300018310547	171.6824188232422	250500
280	2021-08-31	172.85000610351562	173.32000732421875	171.5	172.22000122070312	171.5728302001953	496000
281	2021-09-01	172.77999877929688	172.77999877929688	170.63999938964844	171.42999267578125	170.78578186035156	325000
282	2021-09-02	171.64999389648438	172.08999633789062	170.2899932861328	171.02000427246094	170.37733459472656	319100
283	2021-09-03	170.77999877929688	171.80999755859375	170.52999877929688	170.75	170.1083526611328	329800
284	2021-09-07	170.88999938964844	171.00999450683594	168.5	168.77999877929688	168.145751953125	322400
285	2021-09-08	168.6999969482422	171.86000061035156	168.6999969482422	171.80999755859375	171.16436767578125	423600
286	2021-09-09	171.64999389648438	172.85000610351562	170.72000122070312	170.72999572753906	170.0884246826172	778300
287	2021-09-10	171.6699981689453	172.0399932861328	169.39999389648438	169.9600067138672	169.32131958007812	374500
288	2021-09-13	170.61000061035156	171.5	169.42999267578125	170.30999755859375	169.6699981689453	463700
289	2021-09-14	170.6199951171875	170.6199951171875	168.75999450683594	169.6699981689453	169.6699981689453	456200
290	2021-09-15	169.6999969482422	170.47000122070312	168.8000030517578	169.64999389648438	169.64999389648438	250700
291	2021-09-16	170.00999450683594	170.32000732421875	168.60000610351562	168.66000366210938	168.66000366210938	318600
292	2021-09-17	168.13999938964844	169.39999389648438	166.3300018310547	166.55999755859375	166.55999755859375	720700
293	2021-09-20	164.83999633789062	166.27000427246094	162.6699981689453	164.44000244140625	164.44000244140625	494100
294	2021-09-21	165.27999877929688	165.3000030517578	162.25	162.50999450683594	162.50999450683594	461100
295	2021-09-22	163.02999877929688	164.39999389648438	161.5	164.10000610351562	164.10000610351562	630400
296	2021-09-23	164.9600067138672	168.61000061035156	164.9600067138672	168.07000732421875	168.07000732421875	544600
297	2021-09-24	167.67999267578125	169.30999755859375	166.82000732421875	169.00999450683594	169.00999450683594	421700
298	2021-09-27	168.5500030517578	168.9600067138672	167.33999633789062	168.24000549316406	168.24000549316406	330700
299	2021-09-28	167.11000061035156	167.77000427246094	165.77999877929688	166.83999633789062	166.83999633789062	716200
300	2021-09-29	167.57000732421875	169.7899932861328	166.57000732421875	168.39999389648438	168.39999389648438	540700
301	2021-09-30	169.19000244140625	170.25999450683594	166.58999633789062	166.63999938964844	166.63999938964844	751300
302	2021-10-01	167.47999572753906	167.49000549316406	164.1699981689453	166.02000427246094	166.02000427246094	636000
303	2021-10-04	164.8300018310547	165.9600067138672	161.38999938964844	162.5500030517578	162.5500030517578	687400
304	2021-10-05	163.02000427246094	164.83999633789062	161.08999633789062	164.44000244140625	164.44000244140625	577200
305	2021-10-06	163.00999450683594	167.0500030517578	163.00999450683594	166.97999572753906	166.97999572753906	643100
306	2021-10-07	167.80999755859375	168.9199981689453	167.25999450683594	168.89999389648438	168.89999389648438	594400
307	2021-10-08	168.99000549316406	169.50999450683594	168.4199981689453	168.94000244140625	168.94000244140625	353900
308	2021-10-11	168.66000366210938	169.47999572753906	167.61000061035156	168.3300018310547	168.3300018310547	552900
309	2021-10-12	169.22000122070312	171.42999267578125	168.33999633789062	170.7100067138672	170.7100067138672	446200
310	2021-10-13	171.07000732421875	172.77999877929688	169.75999450683594	172.6699981689453	172.6699981689453	362200
311	2021-10-14	173.99000549316406	178.19000244140625	173.50999450683594	178.0500030517578	178.0500030517578	670100
312	2021-10-15	178.77000427246094	180.05999755859375	178.47999572753906	179.94000244140625	179.94000244140625	485700
313	2021-10-18	179.5	179.5	177.5800018310547	178.02000427246094	178.02000427246094	739500
314	2021-10-19	178.41000366210938	180.92999267578125	177.44000244140625	180.92999267578125	180.92999267578125	499000
315	2021-10-20	181.3300018310547	183.24000549316406	180.60000610351562	181.3000030517578	181.3000030517578	577700
316	2021-10-21	181.08999633789062	182.9600067138672	180.47999572753906	182.32000732421875	182.32000732421875	388900
317	2021-10-22	182.35000610351562	184.85000610351562	181.91000366210938	184.07000732421875	184.07000732421875	382400
318	2021-10-25	183.63999938964844	184.66000366210938	183.0800018310547	183.42999267578125	183.42999267578125	369600
319	2021-10-26	184.07000732421875	184.99000549316406	181.77999877929688	184.22999572753906	184.22999572753906	465200
320	2021-10-27	184.4600067138672	185.0	180.5399932861328	181.3000030517578	181.3000030517578	547100
321	2021-10-28	181.89999389648438	182.39999389648438	178.77999877929688	179.6199951171875	179.6199951171875	509900
322	2021-10-29	179.27999877929688	180.41000366210938	176.66000366210938	178.41000366210938	178.41000366210938	789800
323	2021-11-01	178.91000366210938	179.52999877929688	175.02000427246094	177.24000549316406	177.24000549316406	600800
324	2021-11-02	178.0	179.7100067138672	177.25	178.8699951171875	178.8699951171875	743600
325	2021-11-03	175.41000366210938	176.41000366210938	166.50999450683594	169.8699951171875	169.8699951171875	892900
326	2021-11-04	170.3000030517578	172.63999938964844	170.13999938964844	171.3699951171875	171.3699951171875	618200
327	2021-11-05	172.0800018310547	174.0800018310547	171.50999450683594	173.80999755859375	173.80999755859375	539200
328	2021-11-08	174.72000122070312	175.49000549316406	173.22999572753906	175.07000732421875	175.07000732421875	658400
329	2021-11-09	175.1699981689453	178.57000732421875	174.11000061035156	178.36000061035156	178.36000061035156	491200
330	2021-11-10	178.07000732421875	179.97000122070312	177.44000244140625	178.8300018310547	178.8300018310547	504600
331	2021-11-11	178.77999877929688	178.77999877929688	175.6999969482422	175.7899932861328	175.7899932861328	347100
332	2021-11-12	175.7899932861328	177.52999877929688	175.22999572753906	176.61000061035156	176.61000061035156	626500
333	2021-11-15	177.35000610351562	178.22999572753906	176.47999572753906	177.0800018310547	177.0800018310547	304600
334	2021-11-16	176.89999389648438	178.69000244140625	175.8800048828125	177.1199951171875	177.1199951171875	274300
335	2021-11-17	176.75	176.83999633789062	173.60000610351562	174.64999389648438	174.64999389648438	343600
336	2021-11-18	174.64999389648438	174.64999389648438	172.55999755859375	173.0	173.0	319100
337	2021-11-19	173.4499969482422	174.82000732421875	172.80999755859375	174.1300048828125	174.1300048828125	538100
338	2021-11-22	174.0399932861328	176.0500030517578	174.0399932861328	174.07000732421875	174.07000732421875	588100
339	2021-11-23	174.10000610351562	174.10000610351562	171.52000427246094	173.05999755859375	173.05999755859375	423500
340	2021-11-24	171.80999755859375	173.8800048828125	171.64999389648438	173.1300048828125	173.1300048828125	722500
341	2021-11-26	171.77000427246094	174.1199951171875	171.11000061035156	171.57000732421875	171.57000732421875	380800
342	2021-11-29	173.0800018310547	176.0399932861328	171.5399932861328	175.50999450683594	175.50999450683594	603200
343	2021-11-30	174.9499969482422	175.10000610351562	168.11000061035156	168.57000732421875	168.57000732421875	1290700
344	2021-12-01	170.17999267578125	171.66000366210938	167.38999938964844	168.25	168.25	820600
345	2021-12-02	168.6999969482422	175.07000732421875	168.25	173.5	173.5	618400
346	2021-12-03	174.38999938964844	174.88999938964844	169.67999267578125	170.6699981689453	170.6699981689453	590600