Volt/voltron/data/BSX.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	38.529998779296875	38.65999984741211	38.11000061035156	38.599998474121094	38.599998474121094	6673300
3	2020-07-27	38.61000061035156	38.68000030517578	38.15999984741211	38.349998474121094	38.349998474121094	9552700
4	2020-07-28	38.22999954223633	38.68000030517578	37.959999084472656	38.27000045776367	38.27000045776367	8617300
5	2020-07-29	40.0	40.5	39.150001525878906	39.810001373291016	39.810001373291016	15966300
6	2020-07-30	39.15999984741211	39.33000183105469	38.380001068115234	38.939998626708984	38.939998626708984	7300800
7	2020-07-31	38.84000015258789	38.900001525878906	37.95000076293945	38.56999969482422	38.56999969482422	7060400
8	2020-08-03	38.689998626708984	38.880001068115234	37.9900016784668	38.0	38.0	6145500
9	2020-08-04	37.779998779296875	37.9900016784668	37.08000183105469	37.150001525878906	37.150001525878906	7749600
10	2020-08-05	37.29999923706055	38.02000045776367	37.16999816894531	37.72999954223633	37.72999954223633	6395800
11	2020-08-06	37.720001220703125	37.939998626708984	37.349998474121094	37.88999938964844	37.88999938964844	4367800
12	2020-08-07	37.77000045776367	38.9900016784668	37.630001068115234	38.970001220703125	38.970001220703125	8645400
13	2020-08-10	38.9900016784668	39.150001525878906	38.779998779296875	38.97999954223633	38.97999954223633	4329200
14	2020-08-11	39.459999084472656	39.869998931884766	39.2400016784668	39.310001373291016	39.310001373291016	7954900
15	2020-08-12	39.459999084472656	40.22999954223633	39.36000061035156	39.959999084472656	39.959999084472656	6500100
16	2020-08-13	39.7400016784668	39.91999816894531	39.31999969482422	39.75	39.75	4636600
17	2020-08-14	39.369998931884766	39.5099983215332	38.95000076293945	39.15999984741211	39.15999984741211	5708900
18	2020-08-17	39.119998931884766	39.75	39.119998931884766	39.349998474121094	39.349998474121094	4785900
19	2020-08-18	39.5	39.599998474121094	39.150001525878906	39.33000183105469	39.33000183105469	5267300
20	2020-08-19	39.40999984741211	39.7400016784668	39.2599983215332	39.349998474121094	39.349998474121094	5697500
21	2020-08-20	39.0	39.31999969482422	38.810001373291016	38.86000061035156	38.86000061035156	4661200
22	2020-08-21	38.709999084472656	38.720001220703125	37.95000076293945	38.43000030517578	38.43000030517578	8239400
23	2020-08-24	38.599998474121094	38.970001220703125	38.41999816894531	38.939998626708984	38.939998626708984	7824900
24	2020-08-25	39.31999969482422	39.7400016784668	39.11000061035156	39.63999938964844	39.63999938964844	8218200
25	2020-08-26	39.689998626708984	39.689998626708984	38.709999084472656	39.349998474121094	39.349998474121094	4574200
26	2020-08-27	39.400001525878906	41.0099983215332	39.400001525878906	40.779998779296875	40.779998779296875	8959500
27	2020-08-28	40.709999084472656	41.04999923706055	40.43000030517578	41.029998779296875	41.029998779296875	4542200
28	2020-08-31	40.93000030517578	41.2400016784668	40.7400016784668	41.02000045776367	41.02000045776367	7473600
29	2020-09-01	40.70000076293945	41.4900016784668	40.70000076293945	41.470001220703125	41.470001220703125	7997300
30	2020-09-02	41.5	42.290000915527344	41.470001220703125	42.22999954223633	42.22999954223633	9847100
31	2020-09-03	42.150001525878906	42.369998931884766	41.13999938964844	41.4900016784668	41.4900016784668	9762800
32	2020-09-04	41.59000015258789	41.959999084472656	40.849998474121094	41.47999954223633	41.47999954223633	9232500
33	2020-09-08	41.060001373291016	41.29999923706055	40.61000061035156	40.91999816894531	40.91999816894531	7104900
34	2020-09-09	41.27000045776367	41.939998626708984	41.13999938964844	41.529998779296875	41.529998779296875	5876900
35	2020-09-10	41.58000183105469	41.86000061035156	40.849998474121094	40.970001220703125	40.970001220703125	5182700
36	2020-09-11	40.95000076293945	41.04999923706055	39.97999954223633	40.290000915527344	40.290000915527344	7142900
37	2020-09-14	40.65999984741211	41.34000015258789	40.59000015258789	41.119998931884766	41.119998931884766	4797600
38	2020-09-15	41.33000183105469	41.560001373291016	40.880001068115234	41.02000045776367	41.02000045776367	3644800
39	2020-09-16	41.2400016784668	41.279998779296875	39.939998626708984	40.189998626708984	40.189998626708984	8530000
40	2020-09-17	39.91999816894531	39.91999816894531	39.09000015258789	39.66999816894531	39.66999816894531	10884000
41	2020-09-18	39.599998474121094	39.9900016784668	38.38999938964844	38.47999954223633	38.47999954223633	10720400
42	2020-09-21	37.83000183105469	38.54999923706055	37.52000045776367	38.54999923706055	38.54999923706055	10625600
43	2020-09-22	38.5099983215332	38.63999938964844	37.900001525878906	38.599998474121094	38.599998474121094	7024700
44	2020-09-23	38.65999984741211	38.7599983215332	37.63999938964844	37.720001220703125	37.720001220703125	7462000
45	2020-09-24	37.43000030517578	37.540000915527344	36.86000061035156	37.119998931884766	37.119998931884766	9270500
46	2020-09-25	36.88999938964844	37.650001525878906	36.79999923706055	37.34000015258789	37.34000015258789	7749100
47	2020-09-28	38.06999969482422	38.45000076293945	37.97999954223633	38.0	38.0	6436500
48	2020-09-29	38.18000030517578	38.2599983215332	37.540000915527344	37.7599983215332	37.7599983215332	5951300
49	2020-09-30	37.83000183105469	38.709999084472656	37.72999954223633	38.209999084472656	38.209999084472656	7711800
50	2020-10-01	38.560001373291016	38.939998626708984	38.189998626708984	38.41999816894531	38.41999816894531	6098400
51	2020-10-02	37.79999923706055	38.65999984741211	37.7599983215332	38.47999954223633	38.47999954223633	6270900
52	2020-10-05	38.75	39.34000015258789	38.65999984741211	39.2400016784668	39.2400016784668	4448900
53	2020-10-06	39.79999923706055	40.400001525878906	39.25	39.33000183105469	39.33000183105469	7833500
54	2020-10-07	39.58000183105469	40.439998626708984	39.58000183105469	40.18000030517578	40.18000030517578	5785100
55	2020-10-08	40.25	40.56999969482422	40.189998626708984	40.4900016784668	40.4900016784668	4484000
56	2020-10-09	41.040000915527344	41.25	40.70000076293945	41.13999938964844	41.13999938964844	6020200
57	2020-10-12	41.439998626708984	42.130001068115234	41.220001220703125	41.970001220703125	41.970001220703125	7690300
58	2020-10-13	41.81999969482422	41.91999816894531	40.70000076293945	40.91999816894531	40.91999816894531	7399700
59	2020-10-14	40.77000045776367	40.90999984741211	40.20000076293945	40.619998931884766	40.619998931884766	12537900
60	2020-10-15	40.119998931884766	40.66999816894531	38.5	39.0	39.0	15111200
61	2020-10-16	39.0	39.18000030517578	38.41999816894531	38.439998626708984	38.439998626708984	18559000
62	2020-10-19	38.5099983215332	38.63999938964844	37.709999084472656	37.77000045776367	37.77000045776367	11197200
63	2020-10-20	37.97999954223633	38.119998931884766	37.540000915527344	37.540000915527344	37.540000915527344	8140400
64	2020-10-21	37.5099983215332	37.720001220703125	37.119998931884766	37.150001525878906	37.150001525878906	11644000
65	2020-10-22	37.189998626708984	37.540000915527344	36.7400016784668	36.86000061035156	36.86000061035156	15047900
66	2020-10-23	37.0	37.40999984741211	36.709999084472656	37.16999816894531	37.16999816894531	12412600
67	2020-10-26	36.689998626708984	37.2599983215332	36.279998779296875	36.86000061035156	36.86000061035156	9594500
68	2020-10-27	36.86000061035156	36.9900016784668	35.9900016784668	36.04999923706055	36.04999923706055	12082100
69	2020-10-28	35.75	35.9900016784668	33.900001525878906	34.06999969482422	34.06999969482422	17957200
70	2020-10-29	33.97999954223633	34.25	33.13999938964844	33.5	33.5	27743300
71	2020-10-30	33.310001373291016	34.65999984741211	33.310001373291016	34.27000045776367	34.27000045776367	20324500
72	2020-11-02	34.65999984741211	34.90999984741211	34.34000015258789	34.54999923706055	34.54999923706055	14351800
73	2020-11-03	35.060001373291016	35.63999938964844	34.79999923706055	35.150001525878906	35.150001525878906	9313500
74	2020-11-04	35.5	35.75	34.2400016784668	35.290000915527344	35.290000915527344	14830800
75	2020-11-05	36.0	36.09000015258789	35.099998474121094	35.209999084472656	35.209999084472656	11132700
76	2020-11-06	35.310001373291016	35.869998931884766	35.09000015258789	35.70000076293945	35.70000076293945	11142400
77	2020-11-09	38.4900016784668	39.5	38.15999984741211	38.209999084472656	38.209999084472656	21384700
78	2020-11-10	38.25	38.529998779296875	37.91999816894531	38.20000076293945	38.20000076293945	10274700
79	2020-11-11	38.150001525878906	38.349998474121094	37.18000030517578	37.400001525878906	37.400001525878906	9712900
80	2020-11-12	37.16999816894531	37.38999938964844	36.529998779296875	36.7400016784668	36.7400016784668	15709500
81	2020-11-13	36.95000076293945	38.150001525878906	36.75	37.97999954223633	37.97999954223633	18920800
82	2020-11-16	38.66999816894531	38.77000045776367	37.70000076293945	38.029998779296875	38.029998779296875	7849600
83	2020-11-17	35.4900016784668	35.5	33.97999954223633	35.029998779296875	35.029998779296875	34678300
84	2020-11-18	35.209999084472656	35.209999084472656	33.86000061035156	34.2599983215332	34.2599983215332	22512300
85	2020-11-19	34.33000183105469	34.5	33.959999084472656	34.209999084472656	34.209999084472656	14816300
86	2020-11-20	34.08000183105469	34.31999969482422	33.63999938964844	33.70000076293945	33.70000076293945	15401400
87	2020-11-23	33.70000076293945	33.88999938964844	32.9900016784668	33.33000183105469	33.33000183105469	18822000
88	2020-11-24	33.689998626708984	34.08000183105469	33.61000061035156	33.790000915527344	33.790000915527344	18848000
89	2020-11-25	33.869998931884766	33.9900016784668	33.5	33.54999923706055	33.54999923706055	9814100
90	2020-11-27	33.900001525878906	33.900001525878906	33.439998626708984	33.599998474121094	33.599998474121094	6363600
91	2020-11-30	33.61000061035156	33.619998931884766	33.0099983215332	33.150001525878906	33.150001525878906	15588200
92	2020-12-01	33.5	33.95000076293945	33.369998931884766	33.650001525878906	33.650001525878906	14410600
93	2020-12-02	33.599998474121094	34.27000045776367	33.2599983215332	34.150001525878906	34.150001525878906	19584300
94	2020-12-03	34.150001525878906	34.209999084472656	33.70000076293945	33.810001373291016	33.810001373291016	21070900
95	2020-12-04	33.79999923706055	34.41999816894531	33.56999969482422	34.40999984741211	34.40999984741211	26383200
96	2020-12-07	34.36000061035156	34.4900016784668	33.90999984741211	34.25	34.25	18398500
97	2020-12-08	34.04999923706055	34.15999984741211	33.68000030517578	33.970001220703125	33.970001220703125	20816200
98	2020-12-09	34.029998779296875	34.34000015258789	33.720001220703125	34.130001068115234	34.130001068115234	14858300
99	2020-12-10	34.04999923706055	34.27000045776367	33.95000076293945	34.0	34.0	11029000
100	2020-12-11	33.7599983215332	34.13999938964844	33.43000030517578	33.599998474121094	33.599998474121094	14827300
101	2020-12-14	33.93000030517578	34.2599983215332	33.41999816894531	33.45000076293945	33.45000076293945	8712900
102	2020-12-15	33.81999969482422	34.970001220703125	33.75	34.66999816894531	34.66999816894531	16700400
103	2020-12-16	34.7599983215332	35.650001525878906	34.58000183105469	35.130001068115234	35.130001068115234	13985100
104	2020-12-17	35.189998626708984	35.40999984741211	35.02000045776367	35.38999938964844	35.38999938964844	10502700
105	2020-12-18	35.54999923706055	36.130001068115234	35.310001373291016	35.45000076293945	35.45000076293945	23166400
106	2020-12-21	34.93000030517578	35.0	34.15999984741211	34.81999969482422	34.81999969482422	10484600
107	2020-12-22	34.790000915527344	34.939998626708984	34.189998626708984	34.36000061035156	34.36000061035156	9424000
108	2020-12-23	34.5099983215332	34.90999984741211	34.36000061035156	34.369998931884766	34.369998931884766	7381100
109	2020-12-24	34.45000076293945	34.630001068115234	34.220001220703125	34.59000015258789	34.59000015258789	2608800
110	2020-12-28	34.7599983215332	35.06999969482422	34.70000076293945	34.91999816894531	34.91999816894531	4842000
111	2020-12-29	35.20000076293945	35.72999954223633	35.08000183105469	35.5	35.5	8787200
112	2020-12-30	35.5	35.72999954223633	35.380001068115234	35.54999923706055	35.54999923706055	6814000
113	2020-12-31	35.599998474121094	36.0099983215332	35.369998931884766	35.95000076293945	35.95000076293945	6214500
114	2021-01-04	36.08000183105469	36.099998474121094	35.029998779296875	35.27000045776367	35.27000045776367	14068700
115	2021-01-05	35.38999938964844	36.470001220703125	35.130001068115234	36.2400016784668	36.2400016784668	14812600
116	2021-01-06	35.970001220703125	36.93000030517578	35.869998931884766	36.7599983215332	36.7599983215332	13236500
117	2021-01-07	36.7599983215332	36.810001373291016	36.349998474121094	36.560001373291016	36.560001373291016	7267400
118	2021-01-08	36.58000183105469	37.040000915527344	36.52000045776367	36.75	36.75	7288700
119	2021-01-11	36.380001068115234	36.540000915527344	36.16999816894531	36.439998626708984	36.439998626708984	7228300
120	2021-01-12	36.29999923706055	36.369998931884766	34.58000183105469	35.33000183105469	35.33000183105469	19636300
121	2021-01-13	35.25	36.18000030517578	35.20000076293945	36.060001373291016	36.060001373291016	9942200
122	2021-01-14	36.099998474121094	36.459999084472656	35.900001525878906	36.15999984741211	36.15999984741211	10213200
123	2021-01-15	36.15999984741211	36.56999969482422	35.880001068115234	36.33000183105469	36.33000183105469	15109400
124	2021-01-19	36.88999938964844	36.88999938964844	35.939998626708984	36.27000045776367	36.27000045776367	8081100
125	2021-01-20	36.279998779296875	36.81999969482422	36.06999969482422	36.65999984741211	36.65999984741211	7617800
126	2021-01-21	36.70000076293945	37.7400016784668	36.5	37.52000045776367	37.52000045776367	12188100
127	2021-01-22	37.529998779296875	37.59000015258789	37.0	37.029998779296875	37.029998779296875	7405600
128	2021-01-25	36.88999938964844	37.13999938964844	36.439998626708984	36.779998779296875	36.779998779296875	6157800
129	2021-01-26	36.75	36.88999938964844	36.4900016784668	36.63999938964844	36.63999938964844	5869600
130	2021-01-27	36.25	36.380001068115234	35.65999984741211	35.81999969482422	35.81999969482422	15133800
131	2021-01-28	35.93000030517578	36.56999969482422	35.599998474121094	36.34000015258789	36.34000015258789	16495200
132	2021-01-29	36.119998931884766	36.689998626708984	35.04999923706055	35.439998626708984	35.439998626708984	18873500
133	2021-02-01	35.83000183105469	36.150001525878906	35.220001220703125	35.95000076293945	35.95000076293945	12285400
134	2021-02-02	36.04999923706055	37.06999969482422	35.970001220703125	36.63999938964844	36.63999938964844	12475900
135	2021-02-03	36.45000076293945	37.58000183105469	36.29999923706055	37.45000076293945	37.45000076293945	16681600
136	2021-02-04	37.5	39.060001373291016	37.40999984741211	38.7599983215332	38.7599983215332	16035400
137	2021-02-05	39.0	39.400001525878906	38.810001373291016	38.959999084472656	38.959999084472656	19216700
138	2021-02-08	38.91999816894531	39.68000030517578	38.91999816894531	39.56999969482422	39.56999969482422	10354700
139	2021-02-09	39.5099983215332	39.599998474121094	38.68000030517578	39.25	39.25	11600400
140	2021-02-10	39.25	39.5	38.52000045776367	38.849998474121094	38.849998474121094	8847400
141	2021-02-11	39.0099983215332	39.150001525878906	38.599998474121094	38.869998931884766	38.869998931884766	5546600
142	2021-02-12	38.75	38.81999969482422	38.18000030517578	38.38999938964844	38.38999938964844	12443900
143	2021-02-16	38.279998779296875	38.459999084472656	37.689998626708984	37.93000030517578	37.93000030517578	8842800
144	2021-02-17	37.619998931884766	37.77000045776367	37.369998931884766	37.5	37.5	6047100
145	2021-02-18	37.279998779296875	37.7400016784668	36.880001068115234	37.52000045776367	37.52000045776367	6390200
146	2021-02-19	37.599998474121094	38.06999969482422	37.189998626708984	38.029998779296875	38.029998779296875	9408000
147	2021-02-22	37.91999816894531	39.34000015258789	37.849998474121094	39.20000076293945	39.20000076293945	10922100
148	2021-02-23	39.20000076293945	39.619998931884766	38.72999954223633	38.75	38.75	10173800
149	2021-02-24	38.75	39.86000061035156	38.66999816894531	39.529998779296875	39.529998779296875	9267100
150	2021-02-25	39.540000915527344	39.959999084472656	39.310001373291016	39.66999816894531	39.66999816894531	11652200
151	2021-02-26	39.5099983215332	39.689998626708984	38.72999954223633	38.779998779296875	38.779998779296875	13454400
152	2021-03-01	39.119998931884766	39.18000030517578	38.470001220703125	38.900001525878906	38.900001525878906	7790600
153	2021-03-02	38.900001525878906	38.9900016784668	38.56999969482422	38.7599983215332	38.7599983215332	6064500
154	2021-03-03	38.689998626708984	39.0099983215332	38.310001373291016	38.81999969482422	38.81999969482422	6666900
155	2021-03-04	39.02000045776367	39.08000183105469	37.529998779296875	37.93000030517578	37.93000030517578	8514200
156	2021-03-05	38.36000061035156	39.709999084472656	38.189998626708984	39.540000915527344	39.540000915527344	12809200
157	2021-03-08	39.529998779296875	39.9900016784668	39.130001068115234	39.52000045776367	39.52000045776367	9616400
158	2021-03-09	39.5	40.130001068115234	39.43000030517578	39.54999923706055	39.54999923706055	13646600
159	2021-03-10	39.790000915527344	39.810001373291016	39.2400016784668	39.34000015258789	39.34000015258789	7697000
160	2021-03-11	39.290000915527344	39.34000015258789	38.619998931884766	38.650001525878906	38.650001525878906	6470600
161	2021-03-12	38.619998931884766	39.040000915527344	38.5099983215332	38.849998474121094	38.849998474121094	5276300
162	2021-03-15	39.0	39.47999954223633	38.560001373291016	39.400001525878906	39.400001525878906	7045800
163	2021-03-16	39.33000183105469	39.52000045776367	38.599998474121094	38.86000061035156	38.86000061035156	6172500
164	2021-03-17	38.95000076293945	39.2400016784668	38.66999816894531	38.880001068115234	38.880001068115234	6665600
165	2021-03-18	38.849998474121094	38.970001220703125	38.15999984741211	38.189998626708984	38.189998626708984	8349700
166	2021-03-19	38.189998626708984	38.630001068115234	37.61000061035156	38.16999816894531	38.16999816894531	12334400
167	2021-03-22	38.16999816894531	38.630001068115234	37.95000076293945	38.22999954223633	38.22999954223633	5845500
168	2021-03-23	38.220001220703125	38.220001220703125	37.150001525878906	37.2400016784668	37.2400016784668	6119600
169	2021-03-24	37.22999954223633	38.0099983215332	37.20000076293945	37.58000183105469	37.58000183105469	7334500
170	2021-03-25	37.68000030517578	37.97999954223633	37.130001068115234	37.91999816894531	37.91999816894531	5708600
171	2021-03-26	37.95000076293945	38.25	37.529998779296875	38.220001220703125	38.220001220703125	7624400
172	2021-03-29	38.040000915527344	38.81999969482422	38.0	38.59000015258789	38.59000015258789	6090900
173	2021-03-30	38.400001525878906	39.060001373291016	38.2599983215332	38.959999084472656	38.959999084472656	5900600
174	2021-03-31	39.0	39.099998474121094	38.529998779296875	38.650001525878906	38.650001525878906	5811100
175	2021-04-01	38.61000061035156	38.779998779296875	38.0	38.58000183105469	38.58000183105469	5615300
176	2021-04-05	38.869998931884766	39.130001068115234	38.72999954223633	39.040000915527344	39.040000915527344	4954600
177	2021-04-06	39.20000076293945	39.25	38.849998474121094	38.95000076293945	38.95000076293945	7676500
178	2021-04-07	38.959999084472656	39.220001220703125	38.7400016784668	38.849998474121094	38.849998474121094	4861400
179	2021-04-08	38.93000030517578	39.119998931884766	38.650001525878906	38.720001220703125	38.720001220703125	3992100
180	2021-04-09	38.77000045776367	39.33000183105469	38.54999923706055	39.31999969482422	39.31999969482422	5426100
181	2021-04-12	39.2599983215332	39.470001220703125	38.880001068115234	39.34000015258789	39.34000015258789	4140700
182	2021-04-13	39.220001220703125	39.47999954223633	39.099998474121094	39.40999984741211	39.40999984741211	6582100
183	2021-04-14	39.34000015258789	39.97999954223633	39.33000183105469	39.66999816894531	39.66999816894531	4093900
184	2021-04-15	39.880001068115234	41.060001373291016	39.84000015258789	40.86000061035156	40.86000061035156	8608100
185	2021-04-16	41.13999938964844	41.18000030517578	40.59000015258789	40.90999984741211	40.90999984741211	7527600
186	2021-04-19	40.790000915527344	40.970001220703125	40.52000045776367	40.880001068115234	40.880001068115234	6539400
187	2021-04-20	40.81999969482422	41.72999954223633	40.709999084472656	41.130001068115234	41.130001068115234	10522600
188	2021-04-21	41.2400016784668	42.540000915527344	41.0	42.310001373291016	42.310001373291016	14811400
189	2021-04-22	42.310001373291016	42.79999923706055	42.029998779296875	42.56999969482422	42.56999969482422	12019300
190	2021-04-23	42.599998474121094	42.939998626708984	42.58000183105469	42.72999954223633	42.72999954223633	9905800
191	2021-04-26	42.810001373291016	42.90999984741211	42.22999954223633	42.27000045776367	42.27000045776367	11175800
192	2021-04-27	41.9900016784668	42.7599983215332	41.59000015258789	42.40999984741211	42.40999984741211	8400800
193	2021-04-28	43.86000061035156	44.630001068115234	43.75	44.2400016784668	44.2400016784668	16088200
194	2021-04-29	44.279998779296875	44.29999923706055	43.630001068115234	44.099998474121094	44.099998474121094	8810700
195	2021-04-30	43.84000015258789	43.959999084472656	43.36000061035156	43.599998474121094	43.599998474121094	12645600
196	2021-05-03	43.599998474121094	43.790000915527344	43.439998626708984	43.630001068115234	43.630001068115234	7610600
197	2021-05-04	43.5	43.5	43.09000015258789	43.33000183105469	43.33000183105469	9076400
198	2021-05-05	43.470001220703125	43.66999816894531	43.04999923706055	43.09000015258789	43.09000015258789	6829900
199	2021-05-06	43.029998779296875	43.11000061035156	42.619998931884766	43.040000915527344	43.040000915527344	8257500
200	2021-05-07	43.099998474121094	43.83000183105469	42.9900016784668	43.130001068115234	43.130001068115234	6089300
201	2021-05-10	43.15999984741211	43.61000061035156	43.08000183105469	43.25	43.25	6078400
202	2021-05-11	43.150001525878906	43.380001068115234	42.369998931884766	42.529998779296875	42.529998779296875	10858500
203	2021-05-12	42.34000015258789	42.34000015258789	41.22999954223633	41.349998474121094	41.349998474121094	9882700
204	2021-05-13	41.5099983215332	41.880001068115234	41.33000183105469	41.61000061035156	41.61000061035156	5005900
205	2021-05-14	41.84000015258789	42.040000915527344	41.540000915527344	41.54999923706055	41.54999923706055	4447600
206	2021-05-17	41.5	41.81999969482422	41.22999954223633	41.720001220703125	41.720001220703125	5552100
207	2021-05-18	41.72999954223633	42.189998626708984	41.65999984741211	41.77000045776367	41.77000045776367	5212300
208	2021-05-19	41.2599983215332	41.5	41.040000915527344	41.43000030517578	41.43000030517578	5900600
209	2021-05-20	41.36000061035156	42.279998779296875	41.22999954223633	41.91999816894531	41.91999816894531	4427500
210	2021-05-21	42.13999938964844	42.63999938964844	42.06999969482422	42.11000061035156	42.11000061035156	5203600
211	2021-05-24	42.369998931884766	42.97999954223633	42.20000076293945	42.79999923706055	42.79999923706055	7790600
212	2021-05-25	43.0099983215332	43.34000015258789	42.68000030517578	43.029998779296875	43.029998779296875	5891500
213	2021-05-26	41.52000045776367	42.349998474121094	41.04999923706055	41.83000183105469	41.83000183105469	10531800
214	2021-05-27	42.04999923706055	42.22999954223633	41.779998779296875	41.959999084472656	41.959999084472656	8004500
215	2021-05-28	42.36000061035156	42.86000061035156	42.08000183105469	42.54999923706055	42.54999923706055	5720700
216	2021-06-01	42.81999969482422	43.20000076293945	42.5	42.93000030517578	42.93000030517578	8166500
217	2021-06-02	43.0	43.060001373291016	41.54999923706055	41.61000061035156	41.61000061035156	11253700
218	2021-06-03	41.36000061035156	41.540000915527344	40.869998931884766	41.349998474121094	41.349998474121094	5658900
219	2021-06-04	41.779998779296875	42.119998931884766	41.400001525878906	42.029998779296875	42.029998779296875	5465300
220	2021-06-07	42.209999084472656	42.70000076293945	42.0099983215332	42.13999938964844	42.13999938964844	7467400
221	2021-06-08	42.369998931884766	42.38999938964844	41.43000030517578	42.02000045776367	42.02000045776367	4840000
222	2021-06-09	42.04999923706055	42.400001525878906	42.02000045776367	42.33000183105469	42.33000183105469	3863500
223	2021-06-10	42.4900016784668	42.90999984741211	42.38999938964844	42.84000015258789	42.84000015258789	3992000
224	2021-06-11	42.7599983215332	42.93000030517578	42.380001068115234	42.90999984741211	42.90999984741211	5352800
225	2021-06-14	42.939998626708984	42.939998626708984	42.369998931884766	42.540000915527344	42.540000915527344	5034100
226	2021-06-15	42.70000076293945	42.93000030517578	42.38999938964844	42.75	42.75	6396200
227	2021-06-16	42.810001373291016	43.029998779296875	42.529998779296875	42.779998779296875	42.779998779296875	4910600
228	2021-06-17	42.720001220703125	43.5	42.70000076293945	43.349998474121094	43.349998474121094	6578600
229	2021-06-18	43.11000061035156	43.36000061035156	42.810001373291016	43.02000045776367	43.02000045776367	8845300
230	2021-06-21	43.29999923706055	43.81999969482422	43.16999816894531	43.599998474121094	43.599998474121094	6706000
231	2021-06-22	43.529998779296875	43.91999816894531	43.290000915527344	43.83000183105469	43.83000183105469	5623300
232	2021-06-23	43.790000915527344	43.970001220703125	43.619998931884766	43.790000915527344	43.790000915527344	3760400
233	2021-06-24	43.9900016784668	44.20000076293945	43.709999084472656	43.709999084472656	43.709999084472656	6324800
234	2021-06-25	43.869998931884766	44.27000045776367	43.84000015258789	44.099998474121094	44.099998474121094	6884200
235	2021-06-28	44.0	44.220001220703125	43.040000915527344	43.33000183105469	43.33000183105469	6762800
236	2021-06-29	43.369998931884766	43.5	42.97999954223633	43.22999954223633	43.22999954223633	5370200
237	2021-06-30	43.29999923706055	43.29999923706055	42.439998626708984	42.7599983215332	42.7599983215332	8902400
238	2021-07-01	42.779998779296875	43.5099983215332	42.689998626708984	43.36000061035156	43.36000061035156	5756400
239	2021-07-02	43.400001525878906	44.0	43.209999084472656	43.91999816894531	43.91999816894531	4997800
240	2021-07-06	43.790000915527344	43.79999923706055	43.25	43.619998931884766	43.619998931884766	6659700
241	2021-07-07	43.720001220703125	43.9900016784668	43.540000915527344	43.93000030517578	43.93000030517578	5358000
242	2021-07-08	43.459999084472656	43.540000915527344	42.790000915527344	43.34000015258789	43.34000015258789	6035200
243	2021-07-09	43.66999816894531	43.83000183105469	43.38999938964844	43.59000015258789	43.59000015258789	4137100
244	2021-07-12	43.36000061035156	43.619998931884766	43.36000061035156	43.4900016784668	43.4900016784668	3772600
245	2021-07-13	43.38999938964844	43.52000045776367	43.0	43.060001373291016	43.060001373291016	4137100
246	2021-07-14	43.2400016784668	43.34000015258789	42.650001525878906	42.7400016784668	42.7400016784668	4174500
247	2021-07-15	42.41999816894531	42.54999923706055	41.86000061035156	42.15999984741211	42.15999984741211	6079700
248	2021-07-16	42.310001373291016	42.43000030517578	41.97999954223633	42.099998474121094	42.099998474121094	5539700
249	2021-07-19	41.65999984741211	41.83000183105469	40.93000030517578	41.22999954223633	41.22999954223633	6268200
250	2021-07-20	41.31999969482422	43.0	41.310001373291016	42.790000915527344	42.790000915527344	8007700
251	2021-07-21	43.189998626708984	43.83000183105469	43.02000045776367	43.58000183105469	43.58000183105469	7571100
252	2021-07-22	43.630001068115234	43.91999816894531	43.18000030517578	43.54999923706055	43.54999923706055	4793700
253	2021-07-23	43.849998474121094	44.27000045776367	43.689998626708984	44.119998931884766	44.119998931884766	5204200
254	2021-07-26	43.869998931884766	44.08000183105469	43.68000030517578	43.970001220703125	43.970001220703125	5899300
255	2021-07-27	44.630001068115234	46.029998779296875	43.779998779296875	45.5099983215332	45.5099983215332	14100200
256	2021-07-28	45.40999984741211	45.79999923706055	44.83000183105469	45.43000030517578	45.43000030517578	8168100
257	2021-07-29	45.52000045776367	45.56999969482422	44.91999816894531	45.31999969482422	45.31999969482422	5214500
258	2021-07-30	45.189998626708984	45.93000030517578	45.0099983215332	45.599998474121094	45.599998474121094	9107300
259	2021-08-02	45.77000045776367	46.290000915527344	45.34000015258789	45.880001068115234	45.880001068115234	10041100
260	2021-08-03	45.900001525878906	45.93000030517578	45.15999984741211	45.540000915527344	45.540000915527344	7721500
261	2021-08-04	45.380001068115234	45.599998474121094	44.2400016784668	44.2599983215332	44.2599983215332	8099900
262	2021-08-05	44.45000076293945	44.65999984741211	44.060001373291016	44.650001525878906	44.650001525878906	6471000
263	2021-08-06	44.709999084472656	44.7400016784668	44.290000915527344	44.70000076293945	44.70000076293945	5607500
264	2021-08-09	44.70000076293945	44.869998931884766	43.68000030517578	43.810001373291016	43.810001373291016	5918500
265	2021-08-10	43.84000015258789	43.97999954223633	42.130001068115234	42.650001525878906	42.650001525878906	14862700
266	2021-08-11	42.810001373291016	43.95000076293945	42.709999084472656	43.630001068115234	43.630001068115234	7582800
267	2021-08-12	43.65999984741211	44.2599983215332	43.47999954223633	44.06999969482422	44.06999969482422	5013700
268	2021-08-13	44.0	44.369998931884766	43.849998474121094	44.33000183105469	44.33000183105469	3137400
269	2021-08-16	44.29999923706055	44.709999084472656	44.09000015258789	44.65999984741211	44.65999984741211	5261700
270	2021-08-17	44.630001068115234	45.380001068115234	44.369998931884766	45.150001525878906	45.150001525878906	8536400
271	2021-08-18	45.08000183105469	45.099998474121094	44.060001373291016	44.09000015258789	44.09000015258789	10536400
272	2021-08-19	43.9900016784668	44.56999969482422	43.79999923706055	44.27000045776367	44.27000045776367	4606900
273	2021-08-20	44.20000076293945	44.5099983215332	43.939998626708984	44.439998626708984	44.439998626708984	5214800
274	2021-08-23	44.5	44.599998474121094	43.81999969482422	43.9900016784668	43.9900016784668	10137900
275	2021-08-24	44.15999984741211	45.68000030517578	44.0099983215332	44.849998474121094	44.849998474121094	7916700
276	2021-08-25	44.68000030517578	45.310001373291016	44.459999084472656	44.810001373291016	44.810001373291016	4271400
277	2021-08-26	44.709999084472656	44.88999938964844	44.52000045776367	44.65999984741211	44.65999984741211	4011300
278	2021-08-27	44.849998474121094	45.040000915527344	44.59000015258789	44.79999923706055	44.79999923706055	4027500
279	2021-08-30	44.880001068115234	45.09000015258789	44.630001068115234	44.83000183105469	44.83000183105469	3659900
280	2021-08-31	44.88999938964844	45.27000045776367	44.68000030517578	45.150001525878906	45.150001525878906	6770000
281	2021-09-01	45.33000183105469	45.70000076293945	44.90999984741211	45.58000183105469	45.58000183105469	5408500
282	2021-09-02	45.79999923706055	45.869998931884766	44.95000076293945	45.060001373291016	45.060001373291016	7294900
283	2021-09-03	45.0	45.119998931884766	44.459999084472656	44.91999816894531	44.91999816894531	8243800
284	2021-09-07	44.65999984741211	45.15999984741211	44.27000045776367	45.099998474121094	45.099998474121094	3609900
285	2021-09-08	45.029998779296875	45.79999923706055	44.86000061035156	45.5099983215332	45.5099983215332	5470400
286	2021-09-09	45.5	45.95000076293945	45.27000045776367	45.40999984741211	45.40999984741211	4944400
287	2021-09-10	45.40999984741211	45.560001373291016	44.25	44.459999084472656	44.459999084472656	5105700
288	2021-09-13	44.720001220703125	44.880001068115234	43.81999969482422	44.209999084472656	44.209999084472656	5816100
289	2021-09-14	44.540000915527344	45.0099983215332	44.099998474121094	44.849998474121094	44.849998474121094	4638100
290	2021-09-15	44.880001068115234	45.369998931884766	44.619998931884766	45.0099983215332	45.0099983215332	5266700
291	2021-09-16	45.0099983215332	45.119998931884766	44.63999938964844	44.900001525878906	44.900001525878906	5313500
292	2021-09-17	44.529998779296875	44.709999084472656	43.91999816894531	44.369998931884766	44.369998931884766	8419600
293	2021-09-20	43.79999923706055	44.08000183105469	43.2400016784668	43.63999938964844	43.63999938964844	7566100
294	2021-09-21	44.02000045776367	44.36000061035156	43.34000015258789	43.36000061035156	43.36000061035156	6336200
295	2021-09-22	43.43000030517578	44.939998626708984	43.22999954223633	44.310001373291016	44.310001373291016	8946300
296	2021-09-23	44.5099983215332	45.400001525878906	44.31999969482422	45.0	45.0	8199300
297	2021-09-24	44.900001525878906	45.099998474121094	44.38999938964844	44.70000076293945	44.70000076293945	4332900
298	2021-09-27	44.5099983215332	44.810001373291016	44.22999954223633	44.459999084472656	44.459999084472656	4844900
299	2021-09-28	44.220001220703125	44.31999969482422	43.470001220703125	43.66999816894531	43.66999816894531	4867700
300	2021-09-29	43.84000015258789	44.20000076293945	43.720001220703125	43.88999938964844	43.88999938964844	5096900
301	2021-09-30	43.90999984741211	44.279998779296875	43.380001068115234	43.38999938964844	43.38999938964844	6738400
302	2021-10-01	43.4900016784668	44.029998779296875	43.20000076293945	43.79999923706055	43.79999923706055	4782100
303	2021-10-04	43.529998779296875	43.779998779296875	42.0099983215332	42.40999984741211	42.40999984741211	8878100
304	2021-10-05	42.52000045776367	43.22999954223633	42.43000030517578	42.439998626708984	42.439998626708984	5396300
305	2021-10-06	42.18000030517578	42.90999984741211	41.86000061035156	42.86000061035156	42.86000061035156	5274300
306	2021-10-07	43.20000076293945	44.25	43.20000076293945	43.619998931884766	43.619998931884766	6783000
307	2021-10-08	43.630001068115234	44.02000045776367	43.099998474121094	43.15999984741211	43.15999984741211	4163600
308	2021-10-11	42.97999954223633	43.2400016784668	42.099998474121094	42.13999938964844	42.13999938964844	3752000
309	2021-10-12	42.290000915527344	42.4900016784668	41.95000076293945	42.09000015258789	42.09000015258789	4114700
310	2021-10-13	42.150001525878906	42.33000183105469	41.75	41.790000915527344	41.790000915527344	5622400
311	2021-10-14	42.060001373291016	43.369998931884766	42.060001373291016	43.25	43.25	6771600
312	2021-10-15	43.58000183105469	43.68000030517578	43.04999923706055	43.400001525878906	43.400001525878906	5503500
313	2021-10-18	43.0099983215332	43.04999923706055	42.2599983215332	42.79999923706055	42.79999923706055	4144200
314	2021-10-19	43.22999954223633	44.470001220703125	43.11000061035156	44.130001068115234	44.130001068115234	6098000
315	2021-10-20	44.459999084472656	45.0	44.22999954223633	44.470001220703125	44.470001220703125	7840300
316	2021-10-21	44.29999923706055	44.93000030517578	44.04999923706055	44.869998931884766	44.869998931884766	5942900
317	2021-10-22	44.79999923706055	45.119998931884766	44.59000015258789	44.84000015258789	44.84000015258789	3715100
318	2021-10-25	44.9900016784668	45.02000045776367	44.439998626708984	44.4900016784668	44.4900016784668	5238900
319	2021-10-26	44.65999984741211	44.7599983215332	44.279998779296875	44.31999969482422	44.31999969482422	5314600
320	2021-10-27	45.119998931884766	45.43000030517578	43.58000183105469	43.72999954223633	43.72999954223633	6993000
321	2021-10-28	43.529998779296875	43.84000015258789	43.06999969482422	43.2400016784668	43.2400016784668	5732200
322	2021-10-29	43.08000183105469	43.279998779296875	42.58000183105469	43.130001068115234	43.130001068115234	7157700
323	2021-11-01	43.29999923706055	43.41999816894531	42.7599983215332	42.79999923706055	42.79999923706055	8231300
324	2021-11-02	43.060001373291016	43.5	42.560001373291016	43.209999084472656	43.209999084472656	12976800
325	2021-11-03	43.11000061035156	43.310001373291016	42.31999969482422	42.90999984741211	42.90999984741211	10404700
326	2021-11-04	42.97999954223633	43.189998626708984	42.08000183105469	42.5	42.5	7241400
327	2021-11-05	42.54999923706055	44.56999969482422	42.5	43.15999984741211	43.15999984741211	14638300
328	2021-11-08	43.29999923706055	43.529998779296875	42.720001220703125	43.349998474121094	43.349998474121094	7059300
329	2021-11-09	43.34000015258789	43.38999938964844	42.560001373291016	42.790000915527344	42.790000915527344	4935600
330	2021-11-10	42.619998931884766	43.02000045776367	42.34000015258789	42.45000076293945	42.45000076293945	4813200
331	2021-11-11	42.459999084472656	42.619998931884766	41.66999816894531	41.959999084472656	41.959999084472656	9437700
332	2021-11-12	42.119998931884766	42.27000045776367	41.619998931884766	42.06999969482422	42.06999969482422	9924300
333	2021-11-15	42.18000030517578	42.27000045776367	41.15999984741211	41.34000015258789	41.34000015258789	9649400
334	2021-11-16	41.310001373291016	41.63999938964844	40.880001068115234	41.41999816894531	41.41999816894531	9553800
335	2021-11-17	41.81999969482422	42.02000045776367	41.38999938964844	41.61000061035156	41.61000061035156	6719300
336	2021-11-18	41.650001525878906	41.650001525878906	40.81999969482422	41.209999084472656	41.209999084472656	7224500
337	2021-11-19	41.150001525878906	41.16999816894531	40.5	41.029998779296875	41.029998779296875	7955600
338	2021-11-22	41.119998931884766	41.209999084472656	40.45000076293945	40.70000076293945	40.70000076293945	6639200
339	2021-11-23	40.54999923706055	41.08000183105469	39.779998779296875	40.22999954223633	40.22999954223633	11577700
340	2021-11-24	40.220001220703125	40.779998779296875	40.130001068115234	40.70000076293945	40.70000076293945	7812200
341	2021-11-26	40.0	40.16999816894531	38.439998626708984	38.56999969482422	38.56999969482422	9260600
342	2021-11-29	38.849998474121094	39.20000076293945	38.439998626708984	38.59000015258789	38.59000015258789	9533500
343	2021-11-30	38.41999816894531	39.06999969482422	37.959999084472656	38.06999969482422	38.06999969482422	14717300
344	2021-12-01	38.709999084472656	39.41999816894531	38.11000061035156	38.13999938964844	38.13999938964844	10355800
345	2021-12-02	38.27000045776367	39.66999816894531	38.18000030517578	39.599998474121094	39.599998474121094	11094200
346	2021-12-03	39.83000183105469	40.09000015258789	38.97999954223633	39.459999084472656	39.459999084472656	8702500