Volt/voltron/data/BXP.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	91.41000366210938	92.29000091552734	89.93000030517578	90.66999816894531	86.31910705566406	1524600
3	2020-07-27	89.51000213623047	89.94999694824219	86.86000061035156	89.7300033569336	85.4242172241211	1675300
4	2020-07-28	89.7300033569336	91.47000122070312	88.77999877929688	91.12999725341797	86.75702667236328	1579600
5	2020-07-29	91.0	91.0	87.0999984741211	90.58999633789062	86.2429428100586	1542500
6	2020-07-30	88.3499984741211	88.72000122070312	86.12000274658203	88.2699966430664	84.03426361083984	1428400
7	2020-07-31	88.18000030517578	89.19999694824219	86.63999938964844	89.08999633789062	84.81493377685547	2039900
8	2020-08-03	88.01000213623047	88.19999694824219	85.87999725341797	86.23999786376953	82.1016845703125	986900
9	2020-08-04	86.23999786376953	87.73999786376953	86.12000274658203	87.20999908447266	83.02513885498047	1152000
10	2020-08-05	88.04000091552734	88.37999725341797	86.05000305175781	86.62999725341797	82.47296905517578	1342600
11	2020-08-06	86.19000244140625	88.44000244140625	86.0999984741211	88.30000305175781	84.06283569335938	1233000
12	2020-08-07	87.27999877929688	90.05999755859375	86.94999694824219	90.04000091552734	85.7193374633789	1085100
13	2020-08-10	90.38999938964844	92.30999755859375	89.98999786376953	90.94999694824219	86.5856704711914	1242700
14	2020-08-11	92.16000366210938	93.12000274658203	89.66000366210938	89.95999908447266	85.64317321777344	1274100
15	2020-08-12	90.69000244140625	91.05999755859375	88.0	88.16999816894531	83.9390640258789	1311700
16	2020-08-13	87.5199966430664	88.75	86.19000244140625	86.23999786376953	82.1016845703125	1690000
17	2020-08-14	86.0	87.37000274658203	85.68000030517578	86.43000030517578	82.28256225585938	1402500
18	2020-08-17	86.43000030517578	86.43000030517578	84.93000030517578	86.26000213623047	82.1207275390625	893100
19	2020-08-18	86.02999877929688	86.02999877929688	84.66000366210938	85.62999725341797	81.52095794677734	1072600
20	2020-08-19	85.5	86.02999877929688	83.9000015258789	84.16999816894531	80.13101959228516	1240200
21	2020-08-20	83.70999908447266	85.58000183105469	83.41999816894531	85.2699966430664	81.17823028564453	873400
22	2020-08-21	85.41999816894531	85.76000213623047	83.97000122070312	84.26000213623047	80.2166976928711	1115500
23	2020-08-24	83.8499984741211	87.19999694824219	83.16000366210938	87.12999725341797	82.948974609375	1363400
24	2020-08-25	87.36000061035156	88.5199966430664	86.19999694824219	88.41000366210938	84.16755676269531	1586300
25	2020-08-26	88.37000274658203	88.37000274658203	85.2699966430664	85.94999694824219	81.82559204101562	1421700
26	2020-08-27	86.16000366210938	88.61000061035156	86.16000366210938	88.4800033569336	84.23419952392578	906600
27	2020-08-28	88.4000015258789	89.30999755859375	87.54000091552734	88.94000244140625	84.67212677001953	1038000
28	2020-08-31	88.62000274658203	88.8499984741211	86.12000274658203	86.87000274658203	82.70146942138672	1140300
29	2020-09-01	85.94999694824219	86.43000030517578	85.19999694824219	85.36000061035156	81.263916015625	825000
30	2020-09-02	85.3499984741211	87.19000244140625	84.87999725341797	87.01000213623047	82.8347396850586	1218500
31	2020-09-03	87.44999694824219	90.25	86.70999908447266	87.62999725341797	83.42498779296875	901200
32	2020-09-04	87.80000305175781	89.01000213623047	86.22000122070312	87.80999755859375	83.59634399414062	1098100
33	2020-09-08	87.43000030517578	87.75	86.2699966430664	86.58000183105469	82.42537689208984	1750800
34	2020-09-09	86.9800033569336	87.87999725341797	85.19000244140625	85.51000213623047	81.4067153930664	1542900
35	2020-09-10	85.23999786376953	86.3499984741211	84.16000366210938	84.5	80.4451904296875	1791100
36	2020-09-11	84.54000091552734	84.62999725341797	82.5	83.20999908447266	79.21707916259766	1414400
37	2020-09-14	83.98999786376953	86.52999877929688	83.98999786376953	85.91000366210938	81.78752136230469	986200
38	2020-09-15	86.25	89.55999755859375	86.25	87.7699966430664	83.55825805664062	1044500
39	2020-09-16	87.76000213623047	90.68000030517578	86.43000030517578	89.93000030517578	85.61461639404297	1771100
40	2020-09-17	88.94000244140625	89.91000366210938	87.38999938964844	87.87000274658203	83.6534652709961	1466900
41	2020-09-18	86.97000122070312	87.54000091552734	84.70999908447266	84.87000274658203	80.79743194580078	2147300
42	2020-09-21	84.0	84.37000274658203	80.79000091552734	81.11000061035156	77.21785736083984	2080500
43	2020-09-22	81.05000305175781	83.36000061035156	80.19999694824219	80.5	76.63712310791016	2217200
44	2020-09-23	80.08000183105469	81.81999969482422	78.94000244140625	79.0	75.2091064453125	1610200
45	2020-09-24	79.19000244140625	80.43000030517578	78.44000244140625	79.37999725341797	75.57086944580078	982500
46	2020-09-25	78.58000183105469	80.4800033569336	78.41000366210938	80.37999725341797	76.52288055419922	844600
47	2020-09-28	82.22000122070312	84.04000091552734	81.88999938964844	82.7300033569336	78.76011657714844	1297100
48	2020-09-29	81.30999755859375	81.7699966430664	79.0	80.27999877929688	77.34387969970703	939600
49	2020-09-30	80.81999969482422	82.11000061035156	79.27999877929688	80.30000305175781	77.36315155029297	1320900
50	2020-10-01	80.5999984741211	82.9000015258789	80.37000274658203	82.83000183105469	79.80061340332031	885800
51	2020-10-02	81.23999786376953	85.54000091552734	80.72000122070312	85.2699966430664	82.15137481689453	1098800
52	2020-10-05	85.91999816894531	86.33999633789062	83.31999969482422	84.5	81.40953826904297	941300
53	2020-10-06	85.08999633789062	85.70999908447266	82.61000061035156	82.94000244140625	79.9065933227539	1296000
54	2020-10-07	83.19000244140625	83.98999786376953	82.0199966430664	82.37999725341797	79.36707305908203	1213500
55	2020-10-08	83.06999969482422	84.75	82.73999786376953	84.16999816894531	81.09161376953125	1566000
56	2020-10-09	84.5	84.5	82.0	82.77999877929688	79.75244140625	970800
57	2020-10-12	82.77999877929688	83.2300033569336	81.86000061035156	82.69999694824219	79.67536163330078	809700
58	2020-10-13	81.58000183105469	81.80999755859375	79.0999984741211	79.76000213623047	76.84291076660156	1396600
59	2020-10-14	79.76000213623047	80.4000015258789	79.12999725341797	79.61000061035156	76.6983871459961	1011100
60	2020-10-15	79.0	80.29000091552734	78.80000305175781	79.5	76.5924072265625	725100
61	2020-10-16	79.16000366210938	79.20999908447266	77.23999786376953	77.66999816894531	74.82933807373047	1109400
62	2020-10-19	76.83000183105469	77.51000213623047	75.79000091552734	76.0	73.22041320800781	1137700
63	2020-10-20	77.19999694824219	77.66000366210938	75.95999908447266	76.13999938964844	73.35529327392578	769900
64	2020-10-21	75.68000030517578	76.31999969482422	74.9000015258789	76.05000305175781	73.26859283447266	868700
65	2020-10-22	76.08000183105469	77.4800033569336	75.80999755859375	77.22000122070312	74.39579772949219	622300
66	2020-10-23	77.8499984741211	78.23999786376953	76.81999969482422	77.66999816894531	74.82933807373047	525700
67	2020-10-26	77.0	77.02999877929688	74.63999938964844	75.41000366210938	72.6520004272461	1013600
68	2020-10-27	74.97000122070312	75.55000305175781	73.54000091552734	73.73999786376953	71.0430679321289	1204700
69	2020-10-28	73.0199966430664	73.0199966430664	70.58999633789062	71.1500015258789	68.54779815673828	2042700
70	2020-10-29	70.7300033569336	72.2300033569336	69.69000244140625	71.63999938964844	69.0198745727539	1604300
71	2020-10-30	71.5	72.55000305175781	71.01000213623047	72.41000366210938	69.76171875	1073900
72	2020-11-02	73.26000213623047	76.12000274658203	72.31999969482422	76.05000305175781	73.26859283447266	1230000
73	2020-11-03	76.9000015258789	78.33000183105469	76.29000091552734	77.9000015258789	75.05091857910156	996000
74	2020-11-04	77.7699966430664	77.7699966430664	74.41000366210938	74.48999786376953	71.76564025878906	1041600
75	2020-11-05	74.55999755859375	75.79000091552734	74.13999938964844	74.73999786376953	72.00650024414062	1727900
76	2020-11-06	75.3499984741211	75.8499984741211	72.52999877929688	73.41000366210938	70.72514343261719	1254000
77	2020-11-09	83.27999877929688	96.44999694824219	83.27999877929688	88.7699966430664	85.52336883544922	4745200
78	2020-11-10	89.38999938964844	93.33999633789062	88.62999725341797	92.52999877929688	89.1458511352539	3635000
79	2020-11-11	91.98999786376953	91.98999786376953	88.26000213623047	90.80000305175781	87.4791259765625	1640900
80	2020-11-12	89.87999725341797	90.2300033569336	86.33000183105469	87.08999633789062	83.90481567382812	1423300
81	2020-11-13	88.01000213623047	91.70999908447266	87.94999694824219	91.62000274658203	88.2691421508789	1743500
82	2020-11-16	96.05000305175781	97.36000061035156	94.2699966430664	96.5999984741211	93.06700897216797	1664400
83	2020-11-17	95.1500015258789	99.37000274658203	94.22000122070312	98.45999908447266	94.85897064208984	1851200
84	2020-11-18	98.70999908447266	99.88999938964844	96.12000274658203	96.12000274658203	92.60456085205078	1606800
85	2020-11-19	95.19999694824219	97.95999908447266	94.12000274658203	97.41999816894531	93.85700225830078	1445800
86	2020-11-20	98.12999725341797	98.61000061035156	96.43000030517578	98.37999725341797	94.78189086914062	1514400
87	2020-11-23	99.43000030517578	101.61000061035156	99.16000366210938	100.38999938964844	96.7183837890625	2204400
88	2020-11-24	102.30999755859375	105.93000030517578	102.30999755859375	104.43000030517578	100.61063385009766	1741900
89	2020-11-25	103.41999816894531	103.68000030517578	100.91999816894531	102.3499984741211	98.60669708251953	1635400
90	2020-11-27	102.7699966430664	103.1500015258789	101.05999755859375	102.43000030517578	98.68377685546875	427700
91	2020-11-30	101.7300033569336	102.33000183105469	98.05000305175781	98.16000366210938	94.5699462890625	2230400
92	2020-12-01	99.9800033569336	100.7300033569336	99.27999877929688	99.83000183105469	96.17887115478516	1196200
93	2020-12-02	99.94999694824219	101.69999694824219	99.0999984741211	101.05000305175781	97.35425567626953	1240400
94	2020-12-03	101.25	103.83000183105469	101.05000305175781	103.33000183105469	99.55086517333984	882600
95	2020-12-04	104.3499984741211	105.9800033569336	103.86000061035156	105.31999969482422	101.46807861328125	814300
96	2020-12-07	105.18000030517578	105.18000030517578	102.7300033569336	102.94999694824219	99.18475341796875	817800
97	2020-12-08	102.08000183105469	103.06999969482422	101.04000091552734	101.45999908447266	97.74925231933594	1051600
98	2020-12-09	101.7699966430664	102.19999694824219	99.43000030517578	100.4800033569336	96.80509948730469	1358600
99	2020-12-10	99.55000305175781	102.13999938964844	99.06999969482422	101.9000015258789	98.17315673828125	1493300
100	2020-12-11	100.69000244140625	101.94999694824219	99.16999816894531	99.9800033569336	96.32337951660156	687300
101	2020-12-14	100.0	101.48999786376953	98.11000061035156	98.5	94.89751434326172	1217500
102	2020-12-15	98.98999786376953	101.04000091552734	97.3499984741211	101.0	97.30607604980469	1499300
103	2020-12-16	103.87999725341797	105.44999694824219	99.7699966430664	100.69999694824219	97.01704406738281	1327800
104	2020-12-17	102.80000305175781	102.80000305175781	99.75	100.41999816894531	96.7472915649414	1311100
105	2020-12-18	100.81999969482422	101.04000091552734	95.08999633789062	96.11000061035156	92.59492492675781	3082600
106	2020-12-21	94.7300033569336	94.83999633789062	92.51000213623047	94.05000305175781	90.61026763916016	1561900
107	2020-12-22	94.7699966430664	94.7699966430664	92.33000183105469	92.88999938964844	89.49268341064453	1448900
108	2020-12-23	93.73999786376953	94.58999633789062	92.1500015258789	92.5999984741211	89.21328735351562	1014000
109	2020-12-24	93.19999694824219	94.01000213623047	91.47000122070312	93.93000030517578	90.4946517944336	367300
110	2020-12-28	93.95999908447266	95.4800033569336	93.37999725341797	95.13999938964844	91.66039276123047	762400
111	2020-12-29	95.58000183105469	96.44999694824219	93.01000213623047	93.29000091552734	89.87805938720703	820500
112	2020-12-30	92.94000244140625	94.48999786376953	92.80999755859375	93.87000274658203	91.39697265625	707900
113	2020-12-31	93.37999725341797	94.69999694824219	92.33000183105469	94.52999877929688	92.0395736694336	562900
114	2021-01-04	95.30000305175781	95.95999908447266	90.75	90.81999969482422	88.42731475830078	1240100
115	2021-01-05	91.31999969482422	92.81999969482422	89.98999786376953	90.08999633789062	87.71654510498047	1200500
116	2021-01-06	90.66000366210938	92.7699966430664	89.76000213623047	91.41999816894531	89.01151275634766	1960000
117	2021-01-07	91.44999694824219	91.44999694824219	89.37999725341797	90.25	87.87232971191406	1179600
118	2021-01-08	90.05000305175781	90.87999725341797	89.13999938964844	90.04000091552734	87.66786193847656	1123300
119	2021-01-11	89.05000305175781	90.27999877929688	88.77999877929688	89.58999633789062	87.22972869873047	1534100
120	2021-01-12	90.18000030517578	91.68000030517578	89.19999694824219	91.45999908447266	89.05046081542969	1075500
121	2021-01-13	91.55000305175781	92.93000030517578	91.3499984741211	92.08999633789062	89.66385650634766	1302100
122	2021-01-14	92.97000122070312	95.0	92.0	94.55000305175781	92.0590591430664	1209900
123	2021-01-15	94.20999908447266	95.44000244140625	92.66999816894531	95.1500015258789	92.64324188232422	1026600
124	2021-01-19	95.54000091552734	95.54000091552734	92.86000061035156	93.29000091552734	90.83224487304688	1139300
125	2021-01-20	92.8499984741211	94.87000274658203	92.5199966430664	93.55999755859375	91.09513092041016	947400
126	2021-01-21	93.01000213623047	93.80999755859375	90.7699966430664	91.9800033569336	89.5567626953125	1472700
127	2021-01-22	91.08999633789062	91.5999984741211	90.1500015258789	91.30000305175781	88.8946762084961	809100
128	2021-01-25	90.69999694824219	91.94999694824219	89.5	91.27999877929688	88.87519836425781	1107000
129	2021-01-26	92.02999877929688	93.11000061035156	91.2300033569336	92.72000122070312	90.27725982666016	944000
130	2021-01-27	92.0	92.06999969482422	88.44999694824219	89.72000122070312	87.3563003540039	1582900
131	2021-01-28	89.94000244140625	94.05999755859375	89.48999786376953	91.91999816894531	89.49833679199219	1576500
132	2021-01-29	90.81999969482422	93.58000183105469	90.06999969482422	91.2699966430664	88.86546325683594	1633700
133	2021-02-01	91.5999984741211	91.94999694824219	88.87999725341797	90.2300033569336	87.85286712646484	1527200
134	2021-02-02	90.68000030517578	90.68000030517578	88.88999938964844	90.5	88.1157455444336	1223600
135	2021-02-03	89.9800033569336	91.58999633789062	88.88999938964844	91.0199966430664	88.6220474243164	1000900
136	2021-02-04	91.51000213623047	93.19999694824219	91.06999969482422	92.41999816894531	89.98516082763672	1013000
137	2021-02-05	93.4000015258789	93.4000015258789	91.37999725341797	92.12000274658203	89.69306945800781	878900
138	2021-02-08	92.30000305175781	95.51000213623047	92.0199966430664	95.3499984741211	92.83796691894531	1132100
139	2021-02-09	95.69999694824219	96.16999816894531	94.73999786376953	95.9800033569336	93.45137786865234	752300
140	2021-02-10	96.5999984741211	97.77999877929688	94.4800033569336	94.66999816894531	92.17588806152344	1106400
141	2021-02-11	94.72000122070312	95.0999984741211	93.31999969482422	94.93000030517578	92.42903137207031	896400
142	2021-02-12	94.44000244140625	95.13999938964844	93.33000183105469	94.0999984741211	91.62090301513672	593700
143	2021-02-16	94.5	94.91999816894531	92.4800033569336	92.72000122070312	90.27725982666016	1258400
144	2021-02-17	93.27999877929688	93.27999877929688	91.69000244140625	92.75	90.30647277832031	912600
145	2021-02-18	92.29000091552734	92.79000091552734	90.97000122070312	91.66999816894531	89.25492858886719	795600
146	2021-02-19	91.80999755859375	92.81999969482422	91.16000366210938	92.23999786376953	89.80990600585938	903800
147	2021-02-22	92.66000366210938	96.75	92.29000091552734	96.45999908447266	93.91873168945312	1610700
148	2021-02-23	97.0	101.62000274658203	96.20999908447266	101.13999938964844	98.47543334960938	2203900
149	2021-02-24	101.72000122070312	105.18000030517578	101.12999725341797	104.69000244140625	101.9319076538086	1347500
150	2021-02-25	105.08000183105469	106.94000244140625	101.80000305175781	102.72000122070312	100.01380920410156	1493600
151	2021-02-26	101.94000244140625	102.72000122070312	99.0999984741211	99.12999725341797	96.51838684082031	1360800
152	2021-03-01	100.79000091552734	103.29000091552734	100.2699966430664	101.29000091552734	98.6214828491211	1193100
153	2021-03-02	100.69000244140625	101.69999694824219	99.29000091552734	101.38999938964844	98.7188491821289	1256700
154	2021-03-03	101.7300033569336	105.87999725341797	101.61000061035156	104.54000091552734	101.7858657836914	1411000
155	2021-03-04	104.75	105.75	99.4800033569336	100.91999816894531	98.26123046875	1618700
156	2021-03-05	101.83000183105469	102.87999725341797	99.47000122070312	102.26000213623047	99.56592559814453	834300
157	2021-03-08	102.88999938964844	108.3499984741211	102.0999984741211	107.80000305175781	104.95997619628906	1224900
158	2021-03-09	107.80000305175781	108.6500015258789	105.7300033569336	105.7699966430664	102.98345184326172	1441800
159	2021-03-10	105.72000122070312	107.5999984741211	104.79000091552734	106.51000213623047	103.70396423339844	830900
160	2021-03-11	106.51000213623047	108.6500015258789	105.66000366210938	107.29000091552734	104.46340942382812	1397800
161	2021-03-12	108.33000183105469	110.36000061035156	107.16999816894531	108.58999633789062	105.72916412353516	1268400
162	2021-03-15	107.44000244140625	108.52999877929688	105.77999877929688	107.04000091552734	104.22000122070312	856000
163	2021-03-16	106.97000122070312	107.26000213623047	104.80000305175781	106.0199966430664	103.22686767578125	726100
164	2021-03-17	105.7300033569336	106.55000305175781	104.62000274658203	106.11000061035156	103.31449127197266	708300
165	2021-03-18	106.33000183105469	107.5	105.06999969482422	105.69000244140625	102.90556335449219	973200
166	2021-03-19	105.2699966430664	106.31999969482422	104.16999816894531	104.38999938964844	101.63980865478516	1356900
167	2021-03-22	104.01000213623047	104.8499984741211	102.33000183105469	102.44000244140625	99.74118041992188	1371900
168	2021-03-23	102.2699966430664	103.44000244140625	101.47000122070312	102.25	99.55619049072266	1016900
169	2021-03-24	102.72000122070312	104.5999984741211	102.72000122070312	102.75	100.04301452636719	1076800
170	2021-03-25	102.25	104.94999694824219	100.70999908447266	104.66999816894531	101.91242218017578	727700
171	2021-03-26	105.19999694824219	107.19000244140625	104.69999694824219	107.06999969482422	104.24921417236328	764400
172	2021-03-29	106.45999908447266	106.73999786376953	102.94000244140625	103.08000183105469	100.36432647705078	1463000
173	2021-03-30	102.44999694824219	103.62999725341797	101.8499984741211	103.01000213623047	101.25885772705078	1122700
174	2021-03-31	102.38999938964844	102.83000183105469	100.52999877929688	101.26000213623047	99.53860473632812	1268900
175	2021-04-01	101.58999633789062	104.4000015258789	101.58999633789062	104.26000213623047	102.48760986328125	776700
176	2021-04-05	104.7699966430664	105.12999725341797	102.23999786376953	104.0199966430664	102.2516860961914	1199800
177	2021-04-06	103.47000122070312	104.55999755859375	103.23999786376953	104.26000213623047	102.48760986328125	1450900
178	2021-04-07	104.51000213623047	105.41999816894531	103.58999633789062	104.69999694824219	102.92012023925781	856400
179	2021-04-08	104.29000091552734	104.62000274658203	103.26000213623047	103.87000274658203	102.10424041748047	768200
180	2021-04-09	104.29000091552734	105.12000274658203	103.69999694824219	104.73999786376953	102.95944213867188	963400
181	2021-04-12	105.11000061035156	105.43000030517578	103.80000305175781	105.19000244140625	103.40179443359375	947500
182	2021-04-13	105.19999694824219	105.83000183105469	104.18000030517578	105.5999984741211	103.80482482910156	1185400
183	2021-04-14	105.80000305175781	106.70999908447266	105.1500015258789	105.70999908447266	103.91295623779297	833300
184	2021-04-15	106.06999969482422	106.51000213623047	104.87000274658203	105.4800033569336	103.6868667602539	817100
185	2021-04-16	105.98999786376953	106.02999877929688	104.48999786376953	105.44000244140625	103.64754486083984	1193600
186	2021-04-19	105.79000091552734	106.47000122070312	104.38999938964844	106.1500015258789	104.34547424316406	983800
187	2021-04-20	104.94999694824219	106.19000244140625	104.80000305175781	106.12999725341797	104.32581329345703	1052100
188	2021-04-21	106.16999816894531	107.5	105.51000213623047	107.4000015258789	105.57422637939453	1622400
189	2021-04-22	107.5	107.91000366210938	105.30999755859375	106.0	104.19802856445312	1595200
190	2021-04-23	105.95999908447266	106.58999633789062	105.5999984741211	106.05000305175781	104.24717712402344	798800
191	2021-04-26	106.31999969482422	107.9000015258789	106.31999969482422	107.33000183105469	105.50541687011719	1124000
192	2021-04-27	107.62000274658203	108.77999877929688	106.63999938964844	108.0999984741211	106.26232147216797	904400
193	2021-04-28	108.37999725341797	108.37999725341797	106.95999908447266	107.54000091552734	105.71184539794922	1394800
194	2021-04-29	108.08999633789062	110.22000122070312	108.08999633789062	109.41999816894531	107.55988311767578	796100
195	2021-04-30	109.12999725341797	109.55999755859375	108.33000183105469	109.3499984741211	107.49107360839844	1369000
196	2021-05-03	109.62999725341797	110.0	107.70999908447266	108.08000183105469	106.24266815185547	909100
197	2021-05-04	108.33000183105469	109.43000030517578	107.22000122070312	108.41999816894531	106.5768814086914	794800
198	2021-05-05	107.87000274658203	108.4000015258789	105.36000061035156	106.19000244140625	104.38479614257812	1150800
199	2021-05-06	106.68000030517578	107.94000244140625	106.05000305175781	107.51000213623047	105.68235778808594	771400
200	2021-05-07	107.0	108.62000274658203	106.7300033569336	108.16000366210938	106.32130432128906	905500
201	2021-05-10	109.12000274658203	110.54000091552734	108.12999725341797	108.20999908447266	106.37045288085938	1065400
202	2021-05-11	107.5	108.30999755859375	106.18000030517578	107.58999633789062	105.760986328125	706200
203	2021-05-12	107.61000061035156	108.0199966430664	103.54000091552734	103.80999755859375	102.04524993896484	1399100
204	2021-05-13	103.55000305175781	106.7699966430664	103.19999694824219	106.01000213623047	104.20785522460938	1243500
205	2021-05-14	106.19999694824219	108.33999633789062	106.12000274658203	108.19999694824219	106.3606185913086	1049300
206	2021-05-17	108.19999694824219	110.4800033569336	107.68000030517578	110.13999938964844	108.26763916015625	1427600
207	2021-05-18	110.12999725341797	113.1500015258789	109.63999938964844	112.41000366210938	110.49905395507812	1511800
208	2021-05-19	111.94000244140625	111.94000244140625	108.19000244140625	109.44000244140625	107.57955169677734	1370800
209	2021-05-20	109.30000305175781	111.26000213623047	108.5	110.5	108.62152099609375	1351400
210	2021-05-21	110.87000274658203	112.83999633789062	110.66000366210938	112.08000183105469	110.17466735839844	1180500
211	2021-05-24	112.81999969482422	115.29000091552734	112.41999816894531	114.98999786376953	113.03519439697266	1054100
212	2021-05-25	113.55000305175781	114.80999755859375	113.04000091552734	114.43000030517578	112.4847183227539	1682300
213	2021-05-26	114.77999877929688	116.68000030517578	113.76000213623047	116.05999755859375	114.08700561523438	1308400
214	2021-05-27	116.69000244140625	117.33999633789062	116.08999633789062	116.6500015258789	114.66698455810547	1950300
215	2021-05-28	117.16000366210938	117.95999908447266	116.55000305175781	117.55999755859375	115.5615005493164	676500
216	2021-06-01	118.0	120.20999908447266	117.80999755859375	120.0	117.96002960205078	1124800
217	2021-06-02	121.18000030517578	121.47000122070312	119.44999694824219	121.41999816894531	119.35588836669922	921600
218	2021-06-03	121.05000305175781	121.41999816894531	119.62000274658203	120.12000274658203	118.07798767089844	890800
219	2021-06-04	120.4000015258789	120.77999877929688	119.22000122070312	120.2699966430664	118.22543334960938	826100
220	2021-06-07	120.66999816894531	123.70999908447266	120.19000244140625	123.1500015258789	121.05648040771484	850800
221	2021-06-08	122.80000305175781	123.72000122070312	122.18000030517578	122.3499984741211	120.27007293701172	1068500
222	2021-06-09	122.72000122070312	123.18000030517578	122.20999908447266	122.37999725341797	120.299560546875	567800
223	2021-06-10	122.93000030517578	123.25	121.8499984741211	122.69000244140625	120.60430145263672	1391100
224	2021-06-11	122.29000091552734	123.25	121.58000183105469	123.16999816894531	121.07613372802734	999100
225	2021-06-14	123.5	124.23999786376953	123.26000213623047	124.02999877929688	121.92152404785156	1111100
226	2021-06-15	123.69000244140625	124.18000030517578	121.44999694824219	122.0	119.926025390625	1374000
227	2021-06-16	122.0	123.11000061035156	120.81999969482422	121.0999984741211	119.04132843017578	1493200
228	2021-06-17	121.48999786376953	121.76000213623047	118.95999908447266	119.26000213623047	117.23261260986328	1038200
229	2021-06-18	118.0199966430664	118.98999786376953	117.22000122070312	117.26000213623047	115.26660919189453	1863000
230	2021-06-21	118.25	120.11000061035156	118.02999877929688	119.62999725341797	117.5963134765625	1133100
231	2021-06-22	119.26000213623047	119.37000274658203	117.5	117.76000213623047	115.75811004638672	1349600
232	2021-06-23	118.41999816894531	119.62999725341797	117.62999725341797	118.72000122070312	116.70178985595703	1299600
233	2021-06-24	119.0199966430664	119.62000274658203	117.38999938964844	119.06999969482422	117.04583740234375	1242600
234	2021-06-25	119.2300033569336	120.23999786376953	118.51000213623047	119.80000305175781	117.763427734375	880700
235	2021-06-28	119.5999984741211	119.80999755859375	115.0199966430664	116.7300033569336	114.74562072753906	1437700
236	2021-06-29	115.44999694824219	116.33999633789062	113.79000091552734	113.83000183105469	112.84227752685547	912900
237	2021-06-30	113.55999755859375	115.16000366210938	113.55999755859375	114.58999633789062	113.5956802368164	927800
238	2021-07-01	114.5999984741211	116.29000091552734	114.19000244140625	114.94000244140625	113.9426498413086	803600
239	2021-07-02	115.11000061035156	116.30000305175781	114.55999755859375	116.06999969482422	115.06283569335938	849200
240	2021-07-06	115.87999725341797	116.51000213623047	114.18000030517578	116.27999877929688	115.2710189819336	1378100
241	2021-07-07	115.06999969482422	115.33000183105469	113.75	114.37999725341797	113.38750457763672	1534000
242	2021-07-08	113.30000305175781	114.58000183105469	112.37999725341797	113.44999694824219	112.46556854248047	1008900
243	2021-07-09	114.83000183105469	117.23999786376953	114.27999877929688	117.16999816894531	116.15328979492188	925700
244	2021-07-12	116.52999877929688	119.0	116.5	118.70999908447266	117.679931640625	828800
245	2021-07-13	118.69000244140625	118.97000122070312	116.04000091552734	116.31999969482422	115.3106689453125	460700
246	2021-07-14	116.05999755859375	117.31999969482422	115.86000061035156	116.80000305175781	115.78650665283203	648300
247	2021-07-15	116.58000183105469	117.04000091552734	115.9000015258789	116.61000061035156	115.59815216064453	413500
248	2021-07-16	117.08000183105469	117.30000305175781	115.80999755859375	116.13999938964844	115.13223266601562	545600
249	2021-07-19	114.19999694824219	114.2300033569336	109.5	110.70999908447266	109.74935150146484	1555800
250	2021-07-20	111.37999725341797	116.30000305175781	110.98999786376953	116.04000091552734	115.0331039428711	1064000
251	2021-07-21	116.91000366210938	119.2300033569336	116.33000183105469	117.04000091552734	116.02442169189453	626500
252	2021-07-22	116.4800033569336	116.5	113.70999908447266	114.5	113.50646209716797	912600
253	2021-07-23	115.4800033569336	115.83000183105469	113.76000213623047	114.9000015258789	113.90299224853516	796800
254	2021-07-26	114.69999694824219	116.16999816894531	114.30999755859375	115.37999725341797	114.37882232666016	719800
255	2021-07-27	115.3499984741211	116.75	114.30000305175781	116.23999786376953	115.23136138916016	725900
256	2021-07-28	117.7699966430664	119.36000061035156	113.52999877929688	118.0	116.97608947753906	1292300
257	2021-07-29	118.94000244140625	119.9000015258789	118.33000183105469	118.41000366210938	117.38253784179688	618500
258	2021-07-30	118.87999725341797	120.25	117.26000213623047	117.37999725341797	116.3614730834961	926300
259	2021-08-02	118.29000091552734	120.2300033569336	116.2300033569336	116.33999633789062	115.33049011230469	514400
260	2021-08-03	117.0999984741211	117.0999984741211	114.0999984741211	116.06999969482422	115.06283569335938	599200
261	2021-08-04	115.23999786376953	116.69999694824219	114.61000061035156	114.69000244140625	113.69481658935547	516400
262	2021-08-05	115.86000061035156	116.9800033569336	115.54000091552734	116.87000274658203	115.85590362548828	539100
263	2021-08-06	117.7300033569336	118.70999908447266	117.33999633789062	117.9000015258789	116.87696075439453	564600
264	2021-08-09	117.05000305175781	117.83000183105469	116.19000244140625	117.22000122070312	116.2028579711914	363100
265	2021-08-10	117.43000030517578	117.52999877929688	116.12000274658203	116.2699966430664	115.26110076904297	520600
266	2021-08-11	116.87999725341797	118.16000366210938	115.9800033569336	118.0999984741211	117.07522583007812	820500
267	2021-08-12	117.9800033569336	118.45999908447266	116.69000244140625	117.63999938964844	116.61921691894531	510100
268	2021-08-13	117.62999725341797	118.23999786376953	117.3499984741211	117.91000366210938	116.88687896728516	431400
269	2021-08-16	117.5	118.94999694824219	116.66999816894531	117.0	115.98477172851562	568700
270	2021-08-17	115.94000244140625	116.62999725341797	113.69999694824219	115.95999908447266	114.95379638671875	907900
271	2021-08-18	115.26000213623047	115.31999969482422	113.06999969482422	113.26000213623047	112.2772216796875	635600
272	2021-08-19	112.70999908447266	114.12999725341797	111.51000213623047	112.87000274658203	111.89060974121094	970600
273	2021-08-20	112.26000213623047	113.88999938964844	111.20999908447266	113.12000274658203	112.13844299316406	813700
274	2021-08-23	113.79000091552734	114.26000213623047	113.12000274658203	113.83999633789062	112.85218811035156	531800
275	2021-08-24	114.0199966430664	114.62999725341797	112.95999908447266	114.31999969482422	113.3280258178711	515200
276	2021-08-25	114.30999755859375	115.18000030517578	113.05999755859375	113.9800033569336	112.99097442626953	488800
277	2021-08-26	114.11000061035156	114.11000061035156	111.80999755859375	111.97000122070312	110.9984130859375	626300
278	2021-08-27	112.51000213623047	113.66999816894531	112.5	113.08999633789062	112.10869598388672	749400
279	2021-08-30	113.05999755859375	113.66999816894531	110.6500015258789	111.97000122070312	110.9984130859375	896000
280	2021-08-31	111.95999908447266	113.97000122070312	111.68000030517578	112.98999786376953	112.00955963134766	821700
281	2021-09-01	113.9000015258789	116.37999725341797	113.54000091552734	115.45999908447266	114.4581298828125	739100
282	2021-09-02	115.75	116.13999938964844	113.97000122070312	115.0199966430664	114.0219497680664	446200
283	2021-09-03	114.44999694824219	114.73999786376953	112.19999694824219	113.87999725341797	112.89183807373047	566400
284	2021-09-07	114.33999633789062	115.37999725341797	112.41999816894531	113.5199966430664	112.53496551513672	773000
285	2021-09-08	112.91000366210938	114.41000366210938	112.62999725341797	113.69000244140625	112.7034912109375	389400
286	2021-09-09	112.70999908447266	113.3499984741211	111.37000274658203	111.4000015258789	110.43336486816406	536000
287	2021-09-10	111.4000015258789	111.58999633789062	108.05000305175781	108.11000061035156	107.17191314697266	714700
288	2021-09-13	108.94000244140625	111.0999984741211	108.20999908447266	110.62999725341797	109.6700439453125	540700
289	2021-09-14	111.37999725341797	111.43000030517578	109.58999633789062	110.37999725341797	109.42221069335938	452300
290	2021-09-15	110.33000183105469	111.68000030517578	110.04000091552734	111.37999725341797	110.41353607177734	540800
291	2021-09-16	111.11000061035156	112.22000122070312	110.87000274658203	111.16999816894531	110.20535278320312	501100
292	2021-09-17	110.68000030517578	111.30999755859375	109.87999725341797	109.98999786376953	109.03559112548828	1450100
293	2021-09-20	108.5999984741211	110.33999633789062	107.68000030517578	109.51000213623047	108.55976104736328	644800
294	2021-09-21	110.4800033569336	111.25	108.72000122070312	108.80000305175781	107.85592651367188	505400
295	2021-09-22	109.7300033569336	112.06999969482422	109.12999725341797	111.20999908447266	110.24501037597656	668400
296	2021-09-23	112.04000091552734	114.05000305175781	112.01000213623047	112.44999694824219	111.47425079345703	839100
297	2021-09-24	112.41999816894531	113.66999816894531	112.16999816894531	112.7699966430664	111.79147338867188	974900
298	2021-09-27	113.97000122070312	115.33000183105469	113.13999938964844	113.25	112.2673110961914	616500
299	2021-09-28	113.23999786376953	114.05999755859375	112.38999938964844	112.94000244140625	111.95999908447266	596100
300	2021-09-29	112.0999984741211	113.33000183105469	111.13999938964844	111.22000122070312	111.22000122070312	551700
301	2021-09-30	111.6500015258789	111.6500015258789	108.30999755859375	108.3499984741211	108.3499984741211	786400
302	2021-10-01	109.0199966430664	112.20999908447266	108.72000122070312	111.81999969482422	111.81999969482422	562200
303	2021-10-04	111.48999786376953	112.91999816894531	111.1500015258789	111.9800033569336	111.9800033569336	466500
304	2021-10-05	112.01000213623047	112.37000274658203	110.44999694824219	111.11000061035156	111.11000061035156	590800
305	2021-10-06	110.30999755859375	113.04000091552734	109.20999908447266	112.9000015258789	112.9000015258789	823700
306	2021-10-07	113.86000061035156	114.44000244140625	112.83999633789062	113.45999908447266	113.45999908447266	648200
307	2021-10-08	113.62999725341797	114.68000030517578	113.01000213623047	113.8499984741211	113.8499984741211	640700
308	2021-10-11	113.54000091552734	114.8499984741211	113.54000091552734	114.68000030517578	114.68000030517578	630200
309	2021-10-12	114.38999938964844	116.94999694824219	113.4800033569336	116.12000274658203	116.12000274658203	823000
310	2021-10-13	115.5999984741211	115.87000274658203	113.55999755859375	115.77999877929688	115.77999877929688	682900
311	2021-10-14	116.7699966430664	116.7699966430664	115.36000061035156	116.25	116.25	727600
312	2021-10-15	116.94999694824219	117.66999816894531	116.5199966430664	116.95999908447266	116.95999908447266	624300
313	2021-10-18	116.33999633789062	116.62999725341797	115.2300033569336	115.86000061035156	115.86000061035156	610600
314	2021-10-19	116.45999908447266	116.75	115.29000091552734	116.12999725341797	116.12999725341797	636800
315	2021-10-20	116.08000183105469	119.27999877929688	115.93000030517578	119.05000305175781	119.05000305175781	787400
316	2021-10-21	119.19000244140625	119.19000244140625	116.12000274658203	116.93000030517578	116.93000030517578	479100
317	2021-10-22	117.41999816894531	118.36000061035156	116.5	117.83000183105469	117.83000183105469	443200
318	2021-10-25	117.94000244140625	118.08000183105469	116.88999938964844	117.26000213623047	117.26000213623047	490100
319	2021-10-26	117.26000213623047	119.26000213623047	116.61000061035156	118.69000244140625	118.69000244140625	741700
320	2021-10-27	120.0	120.11000061035156	114.87999725341797	115.22000122070312	115.22000122070312	1060100
321	2021-10-28	115.77999877929688	116.01000213623047	112.33999633789062	114.16000366210938	114.16000366210938	872500
322	2021-10-29	113.86000061035156	114.62000274658203	113.44000244140625	113.63999938964844	113.63999938964844	1179200
323	2021-11-01	114.2300033569336	114.86000061035156	112.62999725341797	114.54000091552734	114.54000091552734	700700
324	2021-11-02	115.19999694824219	115.19999694824219	113.31999969482422	113.8499984741211	113.8499984741211	659200
325	2021-11-03	113.37000274658203	117.51000213623047	113.37000274658203	117.06999969482422	117.06999969482422	573000
326	2021-11-04	117.23999786376953	117.30999755859375	114.01000213623047	114.72000122070312	114.72000122070312	560900
327	2021-11-05	116.69000244140625	118.19000244140625	115.62000274658203	116.91000366210938	116.91000366210938	1038800
328	2021-11-08	117.97000122070312	119.2300033569336	117.6500015258789	118.44999694824219	118.44999694824219	555300
329	2021-11-09	118.5	118.91999816894531	116.9000015258789	117.51000213623047	117.51000213623047	368100
330	2021-11-10	117.0999984741211	118.55000305175781	117.0999984741211	117.41999816894531	117.41999816894531	388000
331	2021-11-11	117.36000061035156	118.51000213623047	116.51000213623047	118.20999908447266	118.20999908447266	325800
332	2021-11-12	118.22000122070312	119.20999908447266	117.68000030517578	118.0	118.0	397900
333	2021-11-15	118.72000122070312	120.69999694824219	118.11000061035156	120.66000366210938	120.66000366210938	540000
334	2021-11-16	120.58000183105469	120.69999694824219	117.26000213623047	117.8499984741211	117.8499984741211	595400
335	2021-11-17	117.37000274658203	117.4800033569336	114.04000091552734	117.23999786376953	117.23999786376953	660900
336	2021-11-18	117.70999908447266	119.62000274658203	117.12000274658203	119.27999877929688	119.27999877929688	545300
337	2021-11-19	119.19999694824219	119.19999694824219	115.41999816894531	116.94000244140625	116.94000244140625	840500
338	2021-11-22	117.0	119.55999755859375	116.41999816894531	118.12999725341797	118.12999725341797	677300
339	2021-11-23	118.95999908447266	119.66000366210938	117.61000061035156	117.91000366210938	117.91000366210938	610600
340	2021-11-24	117.33999633789062	118.47000122070312	116.91999816894531	118.11000061035156	118.11000061035156	368100
341	2021-11-26	114.75	114.75	109.6500015258789	111.68000030517578	111.68000030517578	724400
342	2021-11-29	112.48999786376953	112.48999786376953	109.02999877929688	110.33999633789062	110.33999633789062	761400
343	2021-11-30	108.75	108.95999908447266	106.44999694824219	107.83999633789062	107.83999633789062	1635200
344	2021-12-01	110.27999877929688	111.45999908447266	105.18000030517578	105.30000305175781	105.30000305175781	798000
345	2021-12-02	106.06999969482422	111.41999816894531	105.87999725341797	110.48999786376953	110.48999786376953	990100
346	2021-12-03	111.05999755859375	111.98999786376953	108.75	110.22000122070312	110.22000122070312	910600