Volt/voltron/data/BRK-B.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-27	193.8300018310547	193.99000549316406	191.77000427246094	192.13999938964844	192.13999938964844	4309100
3	2020-07-28	190.89999389648438	194.4600067138672	190.61000061035156	194.1199951171875	194.1199951171875	4412300
4	2020-07-29	194.02999877929688	196.6699981689453	193.72999572753906	196.41000366210938	196.41000366210938	4067300
5	2020-07-30	193.42999267578125	194.57000732421875	192.25	194.3000030517578	194.3000030517578	4819600
6	2020-07-31	195.05999755859375	196.0	193.3300018310547	195.77999877929688	195.77999877929688	5936500
7	2020-08-03	197.27999877929688	200.67999267578125	196.0	199.25999450683594	199.25999450683594	6251000
8	2020-08-04	198.97000122070312	200.30999755859375	198.11000061035156	200.24000549316406	200.24000549316406	3838800
9	2020-08-05	201.44000244140625	204.69000244140625	201.0	203.6199951171875	203.6199951171875	5184500
10	2020-08-06	203.0	205.38999938964844	202.6999969482422	205.02000427246094	205.02000427246094	3380700
11	2020-08-07	204.1999969482422	209.75	204.0	209.47999572753906	209.47999572753906	6186000
12	2020-08-10	211.33999633789062	212.9199981689453	209.39999389648438	212.5800018310547	212.5800018310547	6633800
13	2020-08-11	214.74000549316406	215.60000610351562	212.24000549316406	212.66000366210938	212.66000366210938	5688200
14	2020-08-12	213.10000610351562	214.38999938964844	212.30999755859375	213.24000549316406	213.24000549316406	4791900
15	2020-08-13	212.92999267578125	213.3300018310547	211.66000366210938	211.97999572753906	211.97999572753906	4535600
16	2020-08-14	211.0399932861328	211.97000122070312	210.25	210.9600067138672	210.9600067138672	3441500
17	2020-08-17	210.0500030517578	210.82000732421875	206.33999633789062	206.77999877929688	206.77999877929688	5484400
18	2020-08-18	206.9499969482422	209.75999450683594	206.8000030517578	208.3300018310547	208.3300018310547	3500100
19	2020-08-19	209.19000244140625	210.2100067138672	206.66000366210938	207.2100067138672	207.2100067138672	5829000
20	2020-08-20	205.1699981689453	206.7899932861328	204.50999450683594	206.1199951171875	206.1199951171875	4133800
21	2020-08-21	205.52000427246094	208.39999389648438	205.52000427246094	207.42999267578125	207.42999267578125	4785300
22	2020-08-24	209.22999572753906	213.3000030517578	208.91000366210938	212.61000061035156	212.61000061035156	5039500
23	2020-08-25	213.55999755859375	214.0	212.85000610351562	213.35000610351562	213.35000610351562	3675900
24	2020-08-26	212.97999572753906	215.8300018310547	212.3000030517578	214.66000366210938	214.66000366210938	4639000
25	2020-08-27	214.99000549316406	217.97999572753906	214.75999450683594	216.8699951171875	216.8699951171875	4814200
26	2020-08-28	217.50999450683594	218.80999755859375	215.72999572753906	218.5500030517578	218.5500030517578	4290400
27	2020-08-31	218.6199951171875	219.4499969482422	217.64999389648438	218.0399932861328	218.0399932861328	6131900
28	2020-09-01	216.9199981689453	218.58999633789062	216.6199951171875	218.5500030517578	218.5500030517578	4134300
29	2020-09-02	218.1300048828125	222.08999633789062	218.1300048828125	221.67999267578125	221.67999267578125	5493900
30	2020-09-03	222.0	223.24000549316406	216.42999267578125	218.14999389648438	218.14999389648438	7084700
31	2020-09-04	219.9499969482422	221.47999572753906	215.05999755859375	218.32000732421875	218.32000732421875	6041400
32	2020-09-08	217.27999877929688	219.19000244140625	215.33999633789062	217.8000030517578	217.8000030517578	7001200
33	2020-09-09	218.9499969482422	221.6199951171875	218.52000427246094	219.6300048828125	219.6300048828125	5417000
34	2020-09-10	220.5399932861328	220.67999267578125	217.14999389648438	217.8000030517578	217.8000030517578	3837300
35	2020-09-11	218.0	219.27000427246094	216.9199981689453	217.92999267578125	217.92999267578125	3437100
36	2020-09-14	219.0	221.32000732421875	218.3000030517578	219.94000244140625	219.94000244140625	4068800
37	2020-09-15	220.0800018310547	221.57000732421875	218.4499969482422	218.94000244140625	218.94000244140625	3855800
38	2020-09-16	220.27999877929688	222.25999450683594	219.19000244140625	219.58999633789062	219.58999633789062	5658400
39	2020-09-17	218.4600067138672	218.67999267578125	216.5	218.0500030517578	218.0500030517578	6940800
40	2020-09-18	219.0800018310547	221.00999450683594	217.8300018310547	218.2100067138672	218.2100067138672	11862200
41	2020-09-21	214.0	215.4499969482422	208.72999572753906	213.02000427246094	213.02000427246094	8341400
42	2020-09-22	212.5399932861328	214.75	211.6999969482422	214.16000366210938	214.16000366210938	5289400
43	2020-09-23	213.94000244140625	214.8800048828125	209.3800048828125	209.61000061035156	209.61000061035156	4421200
44	2020-09-24	209.13999938964844	210.22999572753906	206.5800018310547	208.72000122070312	208.72000122070312	3962000
45	2020-09-25	207.0	211.11000061035156	206.82000732421875	210.4499969482422	210.4499969482422	3562400
46	2020-09-28	213.22000122070312	215.47000122070312	212.02000427246094	213.5399932861328	213.5399932861328	5042800
47	2020-09-29	213.58999633789062	213.58999633789062	210.24000549316406	210.44000244140625	210.44000244140625	4036900
48	2020-09-30	211.11000061035156	213.6999969482422	210.75	212.94000244140625	212.94000244140625	5821800
49	2020-10-01	214.3000030517578	214.38999938964844	210.6199951171875	212.02000427246094	212.02000427246094	4758500
50	2020-10-02	209.83999633789062	213.67999267578125	209.52999877929688	211.17999267578125	211.17999267578125	4420000
51	2020-10-05	213.08999633789062	213.89999389648438	212.0500030517578	212.36000061035156	212.36000061035156	3648500
52	2020-10-06	212.64999389648438	213.47999572753906	209.64999389648438	210.25999450683594	210.25999450683594	5313600
53	2020-10-07	212.3300018310547	214.6699981689453	211.36000061035156	213.2899932861328	213.2899932861328	3758500
54	2020-10-08	214.38999938964844	215.69000244140625	213.44000244140625	215.14999389648438	215.14999389648438	3611100
55	2020-10-09	215.8800048828125	216.2899932861328	214.16000366210938	215.67999267578125	215.67999267578125	3090700
56	2020-10-12	216.74000549316406	217.42999267578125	215.1199951171875	216.41000366210938	216.41000366210938	3902000
57	2020-10-13	215.75999450683594	216.3800048828125	212.0	212.30999755859375	212.30999755859375	4848700
58	2020-10-14	212.02000427246094	212.35000610351562	210.5399932861328	210.91000366210938	210.91000366210938	5026300
59	2020-10-15	209.27000427246094	211.99000549316406	208.22000122070312	211.64999389648438	211.64999389648438	3063200
60	2020-10-16	211.83999633789062	213.8300018310547	211.80999755859375	211.91000366210938	211.91000366210938	3630400
61	2020-10-19	212.16000366210938	212.32000732421875	208.1999969482422	208.99000549316406	208.99000549316406	3410900
62	2020-10-20	209.6300048828125	211.4499969482422	209.41000366210938	210.05999755859375	210.05999755859375	3888500
63	2020-10-21	208.97000122070312	211.3800048828125	208.61000061035156	210.17999267578125	210.17999267578125	3192000
64	2020-10-22	209.6300048828125	211.77999877929688	209.22999572753906	211.61000061035156	211.61000061035156	2949900
65	2020-10-23	212.42999267578125	213.8699951171875	211.72999572753906	212.7100067138672	212.7100067138672	2830800
66	2020-10-26	209.63999938964844	210.25999450683594	207.0	208.49000549316406	208.49000549316406	4714100
67	2020-10-27	208.0	208.47999572753906	206.5800018310547	206.8800048828125	206.8800048828125	3037800
68	2020-10-28	202.67999267578125	203.8800048828125	199.7899932861328	200.6999969482422	200.6999969482422	7533600
69	2020-10-29	200.02999877929688	202.9600067138672	197.80999755859375	201.50999450683594	201.50999450683594	5224400
70	2020-10-30	200.50999450683594	202.27000427246094	198.6999969482422	201.89999389648438	201.89999389648438	5754000
71	2020-11-02	204.83999633789062	206.17999267578125	203.05999755859375	204.30999755859375	204.30999755859375	5937500
72	2020-11-03	206.92999267578125	209.8000030517578	206.36000061035156	206.6300048828125	206.6300048828125	5469900
73	2020-11-04	206.58999633789062	210.14999389648438	204.77999877929688	206.1699981689453	206.1699981689453	5974400
74	2020-11-05	208.69000244140625	210.86000061035156	206.97000122070312	207.4499969482422	207.4499969482422	5933800
75	2020-11-06	208.4499969482422	210.25999450683594	207.58999633789062	208.85000610351562	208.85000610351562	4305600
76	2020-11-09	221.97000122070312	225.22999572753906	218.00999450683594	221.5	221.5	11340800
77	2020-11-10	221.82000732421875	228.61000061035156	220.94000244140625	228.47999572753906	228.47999572753906	7057300
78	2020-11-11	228.5	228.97999572753906	225.47000122070312	227.3699951171875	227.3699951171875	4786100
79	2020-11-12	225.00999450683594	225.8800048828125	223.17999267578125	224.72000122070312	224.72000122070312	5109800
80	2020-11-13	226.5	228.14999389648438	225.2899932861328	227.4199981689453	227.4199981689453	4789500
81	2020-11-16	230.5800018310547	233.4600067138672	229.86000061035156	233.10000610351562	233.10000610351562	5766600
82	2020-11-17	231.92999267578125	234.97000122070312	230.00999450683594	233.16000366210938	233.16000366210938	5038400
83	2020-11-18	233.57000732421875	234.47999572753906	230.0	230.07000732421875	230.07000732421875	4740600
84	2020-11-19	229.6699981689453	229.97000122070312	227.6199951171875	229.52999877929688	229.52999877929688	4621800
85	2020-11-20	228.77999877929688	229.72000122070312	226.77000427246094	227.00999450683594	227.00999450683594	4027300
86	2020-11-23	229.77000427246094	230.5	228.0399932861328	229.5399932861328	229.5399932861328	3630100
87	2020-11-24	232.4499969482422	234.99000549316406	231.24000549316406	233.9199981689453	233.9199981689453	4712500
88	2020-11-25	233.9199981689453	234.0	232.00999450683594	233.1300048828125	233.1300048828125	3249600
89	2020-11-27	233.10000610351562	234.1699981689453	230.4499969482422	231.5500030517578	231.5500030517578	1935800
90	2020-11-30	231.19000244140625	231.2899932861328	228.1699981689453	228.91000366210938	228.91000366210938	5989000
91	2020-12-01	230.22999572753906	231.97999572753906	229.33999633789062	229.67999267578125	229.67999267578125	4442400
92	2020-12-02	229.8000030517578	230.58999633789062	228.30999755859375	230.4199981689453	230.4199981689453	4679100
93	2020-12-03	230.0	231.5	228.8699951171875	231.02000427246094	231.02000427246094	4694500
94	2020-12-04	230.24000549316406	231.88999938964844	230.24000549316406	231.35000610351562	231.35000610351562	4749600
95	2020-12-07	231.25999450683594	231.25999450683594	228.10000610351562	229.24000549316406	229.24000549316406	4649300
96	2020-12-08	227.4600067138672	228.74000549316406	226.61000061035156	228.19000244140625	228.19000244140625	4587200
97	2020-12-09	228.57000732421875	228.89999389648438	226.63999938964844	227.50999450683594	227.50999450683594	4873800
98	2020-12-10	226.4499969482422	227.8699951171875	225.72999572753906	227.35000610351562	227.35000610351562	4567400
99	2020-12-11	225.1999969482422	226.72999572753906	224.60000610351562	226.38999938964844	226.38999938964844	4028100
100	2020-12-14	227.67999267578125	228.05999755859375	222.36000061035156	222.85000610351562	222.85000610351562	6541600
101	2020-12-15	224.8300018310547	225.86000061035156	222.72999572753906	224.3800048828125	224.3800048828125	5168000
102	2020-12-16	225.47999572753906	225.47999572753906	221.82000732421875	221.91000366210938	221.91000366210938	7537400
103	2020-12-17	222.50999450683594	225.02000427246094	221.6699981689453	224.67999267578125	224.67999267578125	7388000
104	2020-12-18	224.7899932861328	225.1999969482422	221.67999267578125	223.42999267578125	223.42999267578125	20663300
105	2020-12-21	222.02000427246094	224.1999969482422	221.25999450683594	223.49000549316406	223.49000549316406	7372500
106	2020-12-22	223.5800018310547	223.75	221.75999450683594	221.8800048828125	221.8800048828125	6157300
107	2020-12-23	222.6300048828125	224.91000366210938	222.61000061035156	224.24000549316406	224.24000549316406	4983900
108	2020-12-24	224.60000610351562	227.1300048828125	224.2100067138672	226.52999877929688	226.52999877929688	2387000
109	2020-12-28	228.08999633789062	230.14999389648438	227.36000061035156	228.41000366210938	228.41000366210938	3505500
110	2020-12-29	230.5	231.10000610351562	229.10000610351562	229.57000732421875	229.57000732421875	3799500
111	2020-12-30	229.5399932861328	230.58999633789062	229.0800018310547	229.64999389648438	229.64999389648438	3257400
112	2020-12-31	229.27999877929688	232.27999877929688	228.88999938964844	231.8699951171875	231.8699951171875	4228100
113	2021-01-04	231.72999572753906	231.8699951171875	226.85000610351562	228.4499969482422	228.4499969482422	7404900
114	2021-01-05	228.2100067138672	230.10000610351562	226.85000610351562	227.47000122070312	227.47000122070312	5524900
115	2021-01-06	229.49000549316406	232.67999267578125	227.5500030517578	230.27000427246094	230.27000427246094	9009400
116	2021-01-07	232.77999877929688	233.9600067138672	231.3300018310547	232.8800048828125	232.8800048828125	4691600
117	2021-01-08	233.5399932861328	234.60000610351562	231.72000122070312	234.02999877929688	234.02999877929688	4850400
118	2021-01-11	231.22000122070312	233.9199981689453	231.02000427246094	233.42999267578125	233.42999267578125	3882000
119	2021-01-12	233.30999755859375	233.97999572753906	231.6999969482422	233.02999877929688	233.02999877929688	5616600
120	2021-01-13	232.0	234.9499969482422	231.7100067138672	234.50999450683594	234.50999450683594	3827500
121	2021-01-14	234.7899932861328	235.6999969482422	233.83999633789062	235.02000427246094	235.02000427246094	4528700
122	2021-01-15	234.10000610351562	234.58999633789062	231.91000366210938	233.49000549316406	233.49000549316406	5225000
123	2021-01-19	234.63999938964844	236.24000549316406	231.6999969482422	234.5500030517578	234.5500030517578	5502100
124	2021-01-20	234.0	235.1999969482422	233.24000549316406	234.75999450683594	234.75999450683594	4876200
125	2021-01-21	235.22000122070312	236.1999969482422	234.0800018310547	234.16000366210938	234.16000366210938	4317300
126	2021-01-22	232.5	233.8300018310547	232.2100067138672	232.9199981689453	232.9199981689453	4465000
127	2021-01-25	231.6699981689453	233.52000427246094	230.4499969482422	233.00999450683594	233.00999450683594	5097700
128	2021-01-26	233.0	233.5	231.3300018310547	231.57000732421875	231.57000732421875	3944800
129	2021-01-27	230.0	230.0	226.10000610351562	227.36000061035156	227.36000061035156	8227100
130	2021-01-28	229.75999450683594	233.50999450683594	228.16000366210938	230.9499969482422	230.9499969482422	5943500
131	2021-01-29	229.4499969482422	229.97000122070312	227.2100067138672	227.8699951171875	227.8699951171875	6387300
132	2021-02-01	229.97000122070312	230.5	228.0399932861328	229.32000732421875	229.32000732421875	4068200
133	2021-02-02	231.2100067138672	233.42999267578125	230.6699981689453	232.24000549316406	232.24000549316406	5300300
134	2021-02-03	232.39999389648438	233.16000366210938	231.27999877929688	232.67999267578125	232.67999267578125	3805600
135	2021-02-04	232.83999633789062	235.91000366210938	232.41000366210938	235.77000427246094	235.77000427246094	4438400
136	2021-02-05	236.97999572753906	236.97999572753906	234.8300018310547	235.16000366210938	235.16000366210938	3812200
137	2021-02-08	236.0	237.55999755859375	235.35000610351562	237.4199981689453	237.4199981689453	3327300
138	2021-02-09	237.07000732421875	240.77999877929688	235.66000366210938	239.91000366210938	239.91000366210938	4773400
139	2021-02-10	241.42999267578125	241.52000427246094	239.0399932861328	239.9199981689453	239.9199981689453	3822600
140	2021-02-11	239.36000061035156	240.44000244140625	238.8800048828125	239.75999450683594	239.75999450683594	2908500
141	2021-02-12	238.07000732421875	242.75999450683594	238.02999877929688	242.4600067138672	242.4600067138672	3421800
142	2021-02-16	244.13999938964844	247.25999450683594	242.82000732421875	245.27999877929688	245.27999877929688	4722200
143	2021-02-17	244.13999938964844	246.19000244140625	244.0	245.25	245.25	3909500
144	2021-02-18	244.72999572753906	245.49000549316406	241.6699981689453	243.5	243.5	4031000
145	2021-02-19	244.1999969482422	244.9499969482422	241.36000061035156	241.85000610351562	241.85000610351562	4252400
146	2021-02-22	240.88999938964844	245.97999572753906	240.8000030517578	244.97000122070312	244.97000122070312	4009100
147	2021-02-23	245.55999755859375	246.57000732421875	243.2899932861328	245.52999877929688	245.52999877929688	5454900
148	2021-02-24	245.14999389648438	249.5500030517578	245.14999389648438	248.4499969482422	248.4499969482422	5105900
149	2021-02-25	248.07000732421875	250.55999755859375	242.92999267578125	243.69000244140625	243.69000244140625	6455200
150	2021-02-26	245.14999389648438	245.14999389648438	240.25	240.50999450683594	240.50999450683594	8085300
151	2021-03-01	246.86000061035156	250.5500030517578	246.08999633789062	249.2100067138672	249.2100067138672	6332300
152	2021-03-02	249.1199951171875	251.33999633789062	248.3699951171875	249.22000122070312	249.22000122070312	4684500
153	2021-03-03	249.72999572753906	254.80999755859375	249.2899932861328	251.5500030517578	251.5500030517578	6088300
154	2021-03-04	251.0800018310547	252.5500030517578	243.22999572753906	245.47999572753906	245.47999572753906	7827000
155	2021-03-05	248.88999938964844	253.4499969482422	247.3300018310547	253.14999389648438	253.14999389648438	6397000
156	2021-03-08	255.60000610351562	260.2300109863281	253.72999572753906	257.6099853515625	257.6099853515625	7124300
157	2021-03-09	258.54998779296875	262.94000244140625	255.61000061035156	259.0199890136719	259.0199890136719	8259300
158	2021-03-10	260.29998779296875	267.5	259.6400146484375	263.989990234375	263.989990234375	8939300
159	2021-03-11	264.2200012207031	264.79998779296875	260.4200134277344	260.9100036621094	260.9100036621094	5917600
160	2021-03-12	262.3999938964844	264.6499938964844	259.6700134277344	260.0199890136719	260.0199890136719	4495400
161	2021-03-15	260.30999755859375	260.44000244140625	253.52000427246094	254.61000061035156	254.61000061035156	6973400
162	2021-03-16	254.52999877929688	254.52999877929688	249.82000732421875	251.5	251.5	67200
163	2021-03-17	252.02000427246094	254.27999877929688	250.66000366210938	252.0	252.0	67700
164	2021-03-18	253.75999450683594	255.63999938964844	251.3800048828125	252.4600067138672	252.4600067138672	5547300
165	2021-03-19	252.30999755859375	252.5	248.52000427246094	250.99000549316406	250.99000549316406	16635400
166	2021-03-22	250.60000610351562	251.6699981689453	248.86000061035156	250.36000061035156	250.36000061035156	5370400
167	2021-03-23	250.1999969482422	251.1699981689453	247.7100067138672	248.30999755859375	248.30999755859375	4622400
168	2021-03-24	249.5500030517578	251.88999938964844	248.5	249.6300048828125	249.6300048828125	4165000
169	2021-03-25	249.3800048828125	251.52999877929688	246.7899932861328	250.75	250.75	5500000
170	2021-03-26	252.75	257.3900146484375	252.4199981689453	256.7699890136719	256.7699890136719	5799100
171	2021-03-29	253.92999267578125	260.04998779296875	253.3000030517578	258.82000732421875	258.82000732421875	6642600
172	2021-03-30	259.94000244140625	261.0	257.239990234375	258.19000244140625	258.19000244140625	3878000
173	2021-03-31	256.8599853515625	257.67999267578125	255.1699981689453	255.47000122070312	255.47000122070312	6578100
174	2021-04-01	255.74000549316406	258.4700012207031	254.8000030517578	258.20001220703125	258.20001220703125	5573400
175	2021-04-05	260.0199890136719	263.3500061035156	260.0	262.6600036621094	262.6600036621094	5049600
176	2021-04-06	262.8599853515625	263.3399963378906	261.94000244140625	263.05999755859375	263.05999755859375	3060600
177	2021-04-07	262.989990234375	264.3399963378906	262.3999938964844	263.6199951171875	263.6199951171875	3582700
178	2021-04-08	262.7200012207031	263.92999267578125	261.9100036621094	263.510009765625	263.510009765625	3113300
179	2021-04-09	264.2200012207031	266.239990234375	263.3500061035156	266.010009765625	266.010009765625	6052500
180	2021-04-12	266.5299987792969	268.3399963378906	266.5299987792969	267.92999267578125	267.92999267578125	4292900
181	2021-04-13	267.4200134277344	268.20001220703125	266.04998779296875	267.1000061035156	267.1000061035156	3556600
182	2021-04-14	267.30999755859375	268.44000244140625	267.1499938964844	267.5299987792969	267.5299987792969	3119900
183	2021-04-15	268.05999755859375	269.2799987792969	266.3900146484375	269.1400146484375	269.1400146484375	3919200
184	2021-04-16	270.4700012207031	272.9700012207031	270.1099853515625	272.1099853515625	272.1099853515625	4710300
185	2021-04-19	272.29998779296875	272.9200134277344	268.8500061035156	270.2799987792969	270.2799987792969	4235500
186	2021-04-20	268.5299987792969	269.30999755859375	266.79998779296875	267.8900146484375	267.8900146484375	3740800
187	2021-04-21	267.79998779296875	272.4599914550781	267.75	272.2099914550781	272.2099914550781	3897100
188	2021-04-22	272.0400085449219	272.0799865722656	268.7799987792969	269.510009765625	269.510009765625	3732100
189	2021-04-23	269.8599853515625	272.69000244140625	269.55999755859375	271.9800109863281	271.9800109863281	3684100
190	2021-04-26	272.2799987792969	273.9800109863281	270.6300048828125	270.8599853515625	270.8599853515625	3569100
191	2021-04-27	271.07000732421875	274.1600036621094	270.04998779296875	273.6499938964844	273.6499938964844	3173400
192	2021-04-28	273.5400085449219	273.9599914550781	272.1300048828125	272.95001220703125	272.95001220703125	3176000
193	2021-04-29	274.4700012207031	277.7900085449219	274.3500061035156	277.6000061035156	277.6000061035156	4540300
194	2021-04-30	276.2900085449219	277.4100036621094	274.2099914550781	274.95001220703125	274.95001220703125	5212400
195	2021-05-03	278.54998779296875	281.1199951171875	277.6700134277344	279.17999267578125	279.17999267578125	5184000
196	2021-05-04	278.5400085449219	280.79998779296875	276.7799987792969	280.260009765625	280.260009765625	4465500
197	2021-05-05	282.5199890136719	284.239990234375	282.1199951171875	282.760009765625	282.760009765625	4348100
198	2021-05-06	284.69000244140625	290.0	284.04998779296875	289.7099914550781	289.7099914550781	5962900
199	2021-05-07	289.9700012207031	291.07000732421875	287.7699890136719	290.92999267578125	290.92999267578125	6099200
200	2021-05-10	292.3500061035156	295.0799865722656	292.07000732421875	292.3299865722656	292.3299865722656	4537800
201	2021-05-11	289.8399963378906	290.510009765625	284.2900085449219	285.6300048828125	285.6300048828125	6813500
202	2021-05-12	285.4599914550781	286.1199951171875	282.54998779296875	282.9100036621094	282.9100036621094	5308800
203	2021-05-13	282.9100036621094	288.3699951171875	282.8500061035156	286.8999938964844	286.8999938964844	5244100
204	2021-05-14	288.6700134277344	291.3800048828125	288.6700134277344	290.67999267578125	290.67999267578125	4260600
205	2021-05-17	289.989990234375	290.4700012207031	288.07000732421875	289.2200012207031	289.2200012207031	3883300
206	2021-05-18	290.20001220703125	290.30999755859375	287.239990234375	287.5899963378906	287.5899963378906	4356300
207	2021-05-19	284.1099853515625	286.55999755859375	282.57000732421875	286.2200012207031	286.2200012207031	5271300
208	2021-05-20	288.4100036621094	289.1400146484375	285.8999938964844	286.7300109863281	286.7300109863281	4141600
209	2021-05-21	287.1199951171875	289.3500061035156	286.75	287.739990234375	287.739990234375	4230700
210	2021-05-24	289.1099853515625	290.4100036621094	287.9100036621094	289.7300109863281	289.7300109863281	3973300
211	2021-05-25	290.19000244140625	291.6000061035156	287.1099853515625	287.20001220703125	287.20001220703125	4752300
212	2021-05-26	289.6400146484375	289.6400146484375	285.75	287.3299865722656	287.3299865722656	4756300
213	2021-05-27	288.57000732421875	289.989990234375	286.57000732421875	289.29998779296875	289.29998779296875	6602100
214	2021-05-28	289.67999267578125	290.4599914550781	288.2300109863281	289.44000244140625	289.44000244140625	4522500
215	2021-06-01	291.5199890136719	292.07000732421875	288.80999755859375	289.8399963378906	289.8399963378906	3335800
216	2021-06-02	290.8500061035156	290.8999938964844	289.2200012207031	290.0199890136719	290.0199890136719	3517100
217	2021-06-03	288.3599853515625	293.2699890136719	288.2799987792969	291.9700012207031	291.9700012207031	4099400
218	2021-06-04	292.9100036621094	293.0799865722656	291.45001220703125	292.5199890136719	292.5199890136719	3271100
219	2021-06-07	292.55999755859375	292.5799865722656	288.8399963378906	289.4599914550781	289.4599914550781	4441000
220	2021-06-08	289.17999267578125	289.8999938964844	285.70001220703125	289.19000244140625	289.19000244140625	5035900
221	2021-06-09	288.8800048828125	289.0899963378906	287.04998779296875	288.5799865722656	288.5799865722656	3501800
222	2021-06-10	289.8800048828125	290.80999755859375	284.67999267578125	284.9100036621094	284.9100036621094	4039200
223	2021-06-11	285.45001220703125	287.3599853515625	285.0199890136719	286.82000732421875	286.82000732421875	3524200
224	2021-06-14	286.6600036621094	286.8500061035156	281.5199890136719	283.5299987792969	283.5299987792969	6100500
225	2021-06-15	284.4599914550781	284.9599914550781	282.6499938964844	283.94000244140625	283.94000244140625	3758700
226	2021-06-16	283.7300109863281	284.79998779296875	281.0799865722656	283.1099853515625	283.1099853515625	5626800
227	2021-06-17	284.2900085449219	284.5	277.55999755859375	278.69000244140625	278.69000244140625	7134200
228	2021-06-18	276.5	276.9800109863281	272.4599914550781	274.0400085449219	274.0400085449219	12565800
229	2021-06-21	275.6199951171875	278.8500061035156	275.42999267578125	277.1000061035156	277.1000061035156	5482700
230	2021-06-22	277.57000732421875	277.7099914550781	275.92999267578125	276.9200134277344	276.9200134277344	5224700
231	2021-06-23	276.8900146484375	277.0	274.54998779296875	274.6600036621094	274.6600036621094	4533100
232	2021-06-24	275.0	276.5799865722656	274.04998779296875	275.489990234375	275.489990234375	5453900
233	2021-06-25	276.3699951171875	279.30999755859375	275.3500061035156	278.3800048828125	278.3800048828125	5577100
234	2021-06-28	278.82000732421875	279.05999755859375	275.6000061035156	276.6099853515625	276.6099853515625	4024600
235	2021-06-29	276.69000244140625	277.9800109863281	275.25	276.2099914550781	276.2099914550781	4470500
236	2021-06-30	275.8900146484375	278.44000244140625	275.6600036621094	277.9200134277344	277.9200134277344	4474100
237	2021-07-01	278.20001220703125	280.29998779296875	277.54998779296875	280.1700134277344	280.1700134277344	3647200
238	2021-07-02	281.4100036621094	281.4100036621094	278.57000732421875	279.1199951171875	279.1199951171875	3682800
239	2021-07-06	278.2799987792969	278.2799987792969	275.1000061035156	277.32000732421875	277.32000732421875	4401500
240	2021-07-07	275.989990234375	279.69000244140625	275.79998779296875	279.239990234375	279.239990234375	4412600
241	2021-07-08	276.989990234375	277.739990234375	273.1600036621094	274.1000061035156	274.1000061035156	5370500
242	2021-07-09	276.0299987792969	280.8800048828125	275.739990234375	280.489990234375	280.489990234375	4896000
243	2021-07-12	279.04998779296875	282.2200012207031	278.2699890136719	280.1099853515625	280.1099853515625	4282500
244	2021-07-13	280.1099853515625	280.4100036621094	278.3599853515625	279.2099914550781	279.2099914550781	3136300
245	2021-07-14	279.07000732421875	280.760009765625	277.7699890136719	278.30999755859375	278.30999755859375	4108000
246	2021-07-15	277.1300048828125	280.6400146484375	277.0899963378906	279.7200012207031	279.7200012207031	3274700
247	2021-07-16	280.92999267578125	280.92999267578125	277.2200012207031	277.8999938964844	277.8999938964844	3436100
248	2021-07-19	274.2099914550781	275.5	270.7300109863281	272.6600036621094	272.6600036621094	5231900
249	2021-07-20	272.6600036621094	277.80999755859375	272.0	276.8900146484375	276.8900146484375	4737000
250	2021-07-21	277.6400146484375	280.9200134277344	277.6300048828125	279.8800048828125	279.8800048828125	3435900
251	2021-07-22	278.5899963378906	279.2699890136719	277.4200134277344	277.70001220703125	277.70001220703125	2565700
252	2021-07-23	279.04998779296875	279.9200134277344	277.739990234375	278.489990234375	278.489990234375	3217500
253	2021-07-26	277.7799987792969	280.25	277.7799987792969	278.79998779296875	278.79998779296875	2423800
254	2021-07-27	278.07000732421875	281.0899963378906	276.9100036621094	280.7799987792969	280.7799987792969	3390300
255	2021-07-28	280.79998779296875	280.9800109863281	277.6000061035156	278.1000061035156	278.1000061035156	3794000
256	2021-07-29	279.2900085449219	281.239990234375	279.0799865722656	279.760009765625	279.760009765625	3543600
257	2021-07-30	280.010009765625	281.0799865722656	277.6000061035156	278.2900085449219	278.2900085449219	3607400
258	2021-08-02	279.30999755859375	281.9800109863281	277.7300109863281	278.1400146484375	278.1400146484375	3091200
259	2021-08-03	279.04998779296875	282.510009765625	276.7699890136719	281.79998779296875	281.79998779296875	3630600
260	2021-08-04	280.1700134277344	280.9200134277344	278.6400146484375	278.7799987792969	278.7799987792969	3024600
261	2021-08-05	280.1600036621094	282.0	278.3299865722656	280.2099914550781	280.2099914550781	3584900
262	2021-08-06	281.82000732421875	285.8299865722656	281.5	285.6300048828125	285.6300048828125	4831900
263	2021-08-09	287.8599853515625	288.7300109863281	286.05999755859375	287.2300109863281	287.2300109863281	3676500
264	2021-08-10	287.010009765625	289.05999755859375	286.0	288.94000244140625	288.94000244140625	3134100
265	2021-08-11	289.45001220703125	291.82000732421875	288.8299865722656	291.2799987792969	291.2799987792969	3475100
266	2021-08-12	291.80999755859375	291.80999755859375	288.92999267578125	290.239990234375	290.239990234375	3170300
267	2021-08-13	290.6099853515625	291.04998779296875	287.1199951171875	287.8900146484375	287.8900146484375	3115200
268	2021-08-16	287.0	289.489990234375	285.2099914550781	289.45001220703125	289.45001220703125	3562300
269	2021-08-17	288.5299987792969	290.7699890136719	287.6000061035156	289.1000061035156	289.1000061035156	3626300
270	2021-08-18	289.0	290.07000732421875	285.95001220703125	286.3599853515625	286.3599853515625	3880500
271	2021-08-19	284.9599914550781	287.1499938964844	283.9800109863281	285.1300048828125	285.1300048828125	3393100
272	2021-08-20	284.9599914550781	285.9200134277344	283.95001220703125	285.2699890136719	285.2699890136719	2846100
273	2021-08-23	287.3800048828125	287.3800048828125	285.3900146484375	285.6199951171875	285.6199951171875	2956500
274	2021-08-24	286.010009765625	286.5799865722656	284.17999267578125	286.0199890136719	286.0199890136719	3185000
275	2021-08-25	286.20001220703125	288.55999755859375	285.2200012207031	287.29998779296875	287.29998779296875	2973300
276	2021-08-26	288.1600036621094	288.1700134277344	284.989990234375	285.2699890136719	285.2699890136719	3340300
277	2021-08-27	285.6199951171875	286.7099914550781	285.1199951171875	286.6000061035156	286.6000061035156	3484400
278	2021-08-30	286.29998779296875	287.0400085449219	285.0199890136719	285.6600036621094	285.6600036621094	3505200
279	2021-08-31	285.2799987792969	286.3299865722656	284.760009765625	285.7699890136719	285.7699890136719	6497800
280	2021-09-01	286.5899963378906	287.1400146484375	284.8500061035156	285.260009765625	285.260009765625	3323200
281	2021-09-02	285.3500061035156	286.44000244140625	284.2099914550781	285.04998779296875	285.04998779296875	3969800
282	2021-09-03	284.29998779296875	284.82000732421875	281.7099914550781	281.8900146484375	281.8900146484375	4495100
283	2021-09-07	281.9100036621094	281.9100036621094	278.7300109863281	278.8999938964844	278.8999938964844	4863900
284	2021-09-08	278.17999267578125	279.95001220703125	277.5899963378906	279.3399963378906	279.3399963378906	4646800
285	2021-09-09	278.9100036621094	280.1099853515625	278.3699951171875	278.6099853515625	278.6099853515625	3683700
286	2021-09-10	279.9700012207031	279.9700012207031	277.489990234375	277.6000061035156	277.6000061035156	4552300
287	2021-09-13	278.3599853515625	280.8399963378906	277.82000732421875	279.9200134277344	279.9200134277344	4601900
288	2021-09-14	280.5400085449219	280.7799987792969	276.3599853515625	277.20001220703125	277.20001220703125	5283200
289	2021-09-15	277.6000061035156	279.05999755859375	276.6700134277344	278.17999267578125	278.17999267578125	3883500
290	2021-09-16	278.9599914550781	279.2099914550781	276.2099914550781	277.510009765625	277.510009765625	4210000
291	2021-09-17	277.6400146484375	281.0	275.4200134277344	276.760009765625	276.760009765625	15863300
292	2021-09-20	273.04998779296875	274.9100036621094	271.3599853515625	274.20001220703125	274.20001220703125	7644000
293	2021-09-21	276.0299987792969	276.2200012207031	272.5899963378906	273.17999267578125	273.17999267578125	4648400
294	2021-09-22	276.2799987792969	276.6099853515625	273.6700134277344	274.07000732421875	274.07000732421875	5018400
295	2021-09-23	275.1499938964844	279.70001220703125	275.010009765625	278.1199951171875	278.1199951171875	4731600
296	2021-09-24	278.29998779296875	279.1300048828125	277.4100036621094	277.8699951171875	277.8699951171875	3106100
297	2021-09-27	279.7699890136719	280.6300048828125	278.1199951171875	279.7200012207031	279.7200012207031	3358400
298	2021-09-28	279.1400146484375	281.3800048828125	275.82000732421875	276.7900085449219	276.7900085449219	4959500
299	2021-09-29	277.0299987792969	278.7799987792969	275.95001220703125	277.2900085449219	277.2900085449219	2952000
300	2021-09-30	278.3699951171875	278.3699951171875	272.8399963378906	272.94000244140625	272.94000244140625	5187900
301	2021-10-01	273.0199890136719	277.510009765625	272.2200012207031	275.7099914550781	275.7099914550781	3950700
302	2021-10-04	274.67999267578125	276.9599914550781	273.04998779296875	273.6400146484375	273.6400146484375	4307000
303	2021-10-05	273.8599853515625	279.6700134277344	273.20001220703125	278.04998779296875	278.04998779296875	5069400
304	2021-10-06	276.2799987792969	280.3900146484375	274.6099853515625	280.2200012207031	280.2200012207031	3866100
305	2021-10-07	282.1400146484375	284.989990234375	282.1400146484375	282.95001220703125	282.95001220703125	3794200
306	2021-10-08	282.5899963378906	284.7200012207031	281.7099914550781	284.1400146484375	284.1400146484375	2299900
307	2021-10-11	284.42999267578125	285.6099853515625	280.79998779296875	280.92999267578125	280.92999267578125	2907900
308	2021-10-12	281.4599914550781	281.5199890136719	278.2099914550781	278.6199951171875	278.6199951171875	3770800
309	2021-10-13	278.4700012207031	279.4100036621094	275.54998779296875	277.8999938964844	277.8999938964844	3311400
310	2021-10-14	280.80999755859375	282.3800048828125	279.29998779296875	281.6400146484375	281.6400146484375	3646400
311	2021-10-15	283.94000244140625	284.9700012207031	282.2699890136719	284.2099914550781	284.2099914550781	4313700
312	2021-10-18	282.8299865722656	283.510009765625	281.57000732421875	282.5899963378906	282.5899963378906	3551500
313	2021-10-19	283.6000061035156	285.1499938964844	283.04998779296875	284.8299865722656	284.8299865722656	2682700
314	2021-10-20	284.3399963378906	287.70001220703125	284.32000732421875	287.489990234375	287.489990234375	3147600
315	2021-10-21	286.989990234375	287.2799987792969	285.25	286.82000732421875	286.82000732421875	2488800
316	2021-10-22	287.6600036621094	289.79998779296875	286.239990234375	289.239990234375	289.239990234375	3406500
317	2021-10-25	289.70001220703125	290.4700012207031	287.6000061035156	290.260009765625	290.260009765625	3142900
318	2021-10-26	290.6499938964844	292.2200012207031	290.29998779296875	290.8500061035156	290.8500061035156	3872300
319	2021-10-27	290.8500061035156	290.95001220703125	287.6400146484375	287.7799987792969	287.7799987792969	3691500
320	2021-10-28	288.2099914550781	289.8599853515625	287.20001220703125	289.7200012207031	289.7200012207031	3300100
321	2021-10-29	288.80999755859375	290.0	286.739990234375	287.010009765625	287.010009765625	4420300
322	2021-11-01	288.04998779296875	288.4200134277344	285.6199951171875	286.239990234375	286.239990234375	2889500
323	2021-11-02	286.6099853515625	288.5	285.2200012207031	287.92999267578125	287.92999267578125	3838300
324	2021-11-03	287.2099914550781	288.8800048828125	286.1300048828125	288.7200012207031	288.7200012207031	2773100
325	2021-11-04	289.1300048828125	289.1300048828125	285.25	287.69000244140625	287.69000244140625	3426300
326	2021-11-05	288.8299865722656	290.70001220703125	286.82000732421875	287.8800048828125	287.8800048828125	3581100
327	2021-11-08	290.0	295.6499938964844	288.6099853515625	288.79998779296875	288.79998779296875	4721000
328	2021-11-09	288.7900085449219	288.989990234375	285.29998779296875	286.3500061035156	286.3500061035156	3587200
329	2021-11-10	286.489990234375	287.239990234375	284.5199890136719	285.32000732421875	285.32000732421875	3421700
330	2021-11-11	286.5	287.07000732421875	284.25	284.6499938964844	284.6499938964844	2861000
331	2021-11-12	284.8800048828125	286.1000061035156	283.79998779296875	285.989990234375	285.989990234375	2917000
332	2021-11-15	286.6000061035156	286.989990234375	284.239990234375	284.6700134277344	284.6700134277344	3217300
333	2021-11-16	284.4700012207031	285.1600036621094	283.1199951171875	283.3599853515625	283.3599853515625	4204200
334	2021-11-17	283.1199951171875	283.1199951171875	280.8999938964844	281.5899963378906	281.5899963378906	3740800
335	2021-11-18	281.1000061035156	281.75	279.25	280.6300048828125	280.6300048828125	3338000
336	2021-11-19	280.9599914550781	280.9700012207031	278.010009765625	279.989990234375	279.989990234375	4529200
337	2021-11-22	280.7300109863281	286.44000244140625	280.010009765625	284.9700012207031	284.9700012207031	5036000
338	2021-11-23	285.1499938964844	288.7300109863281	285.04998779296875	288.55999755859375	288.55999755859375	4490100
339	2021-11-24	287.44000244140625	288.32000732421875	286.0899963378906	287.2799987792969	287.2799987792969	4924100
340	2021-11-26	280.2799987792969	284.7099914550781	279.760009765625	283.0899963378906	283.0899963378906	4440700
341	2021-11-29	284.0	284.9800109863281	281.4200134277344	282.1199951171875	282.1199951171875	5390900
342	2021-11-30	279.94000244140625	280.20001220703125	275.8900146484375	276.69000244140625	276.69000244140625	9925300
343	2021-12-01	279.5400085449219	281.7200012207031	274.7900085449219	275.0	275.0	5165100
344	2021-12-02	276.67999267578125	280.3699951171875	275.2900085449219	279.0899963378906	279.0899963378906	4924800
345	2021-12-03	278.7099914550781	279.9700012207031	275.2699890136719	277.42999267578125	277.42999267578125	5925000
346	2021-12-06	278.7300109863281	283.1700134277344	278.7300109863281	281.3800048828125	281.3800048828125	5524200
347	2021-12-07	282.4200134277344	285.4100036621094	282.1199951171875	284.9700012207031	284.9700012207031	5766000