Volt/voltron/data/BLK.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	578.0	578.0	567.6599731445312	570.6199951171875	555.987548828125	421600
3	2020-07-27	568.72998046875	578.280029296875	565.3499755859375	575.3300170898438	560.5767211914062	618500
4	2020-07-28	572.9000244140625	574.1900024414062	569.0	570.7000122070312	556.0654907226562	488900
5	2020-07-29	569.75	580.2100219726562	569.75	577.5999755859375	562.7885131835938	724800
6	2020-07-30	569.3099975585938	573.0900268554688	564.0	573.0900268554688	558.3941040039062	341200
7	2020-07-31	572.3300170898438	575.3200073242188	566.6799926757812	575.010009765625	560.264892578125	375900
8	2020-08-03	579.3499755859375	583.5499877929688	577.3099975585938	579.9500122070312	565.0782470703125	496400
9	2020-08-04	573.6500244140625	575.6900024414062	567.9299926757812	571.0399780273438	556.396728515625	513100
10	2020-08-05	576.7100219726562	584.9199829101562	573.22998046875	582.1500244140625	567.2218017578125	465800
11	2020-08-06	579.9600219726562	583.3499755859375	575.0700073242188	582.22998046875	567.2998046875	455000
12	2020-08-07	582.6699829101562	588.3400268554688	579.4199829101562	588.1900024414062	573.10693359375	469900
13	2020-08-10	586.2100219726562	587.1599731445312	579.6699829101562	580.2000122070312	565.3218994140625	465800
14	2020-08-11	585.2999877929688	596.510009765625	583.3300170898438	586.6400146484375	571.5966796875	576800
15	2020-08-12	592.1400146484375	605.719970703125	584.4000244140625	590.239990234375	575.1043090820312	612200
16	2020-08-13	586.719970703125	595.2999877929688	586.719970703125	589.5599975585938	574.4418334960938	359700
17	2020-08-14	588.6099853515625	592.4600219726562	584.0599975585938	588.4600219726562	573.3700561523438	316700
18	2020-08-17	590.9299926757812	595.5399780273438	587.8900146484375	592.030029296875	576.8485107421875	411100
19	2020-08-18	591.0900268554688	594.760009765625	588.7999877929688	589.2100219726562	574.100830078125	456200
20	2020-08-19	592.3300170898438	595.5499877929688	588.7999877929688	589.75	574.6270141601562	418700
21	2020-08-20	584.8800048828125	588.260009765625	581.0399780273438	583.3599853515625	568.4007568359375	552400
22	2020-08-21	585.4099731445312	588.0	581.9299926757812	584.0399780273438	569.0633544921875	418400
23	2020-08-24	587.3800048828125	591.6900024414062	584.2899780273438	591.4500122070312	576.2833251953125	381600
24	2020-08-25	594.4500122070312	594.5999755859375	590.1199951171875	591.1500244140625	575.9910278320312	373300
25	2020-08-26	591.4600219726562	595.7000122070312	587.9000244140625	592.0999755859375	576.9165649414062	540200
26	2020-08-27	592.9400024414062	598.9000244140625	591.989990234375	594.97998046875	579.7227783203125	428900
27	2020-08-28	595.6099853515625	601.3099975585938	592.0900268554688	601.0599975585938	585.64697265625	436000
28	2020-08-31	602.52001953125	604.0800170898438	593.6699829101562	594.1900024414062	578.9530639648438	581700
29	2020-09-01	594.739990234375	601.02001953125	593.1500244140625	596.239990234375	580.9505004882812	402800
30	2020-09-02	597.739990234375	609.6900024414062	594.1900024414062	608.0	592.408935546875	684200
31	2020-09-03	604.1300048828125	605.4500122070312	573.7000122070312	579.1199951171875	567.65869140625	739200
32	2020-09-04	581.8099975585938	584.0900268554688	557.8599853515625	564.6300048828125	553.4555053710938	822100
33	2020-09-08	559.989990234375	560.77001953125	548.0	552.5399780273438	541.6047973632812	837100
34	2020-09-09	561.6199951171875	564.0999755859375	555.3300170898438	560.1799926757812	549.0935668945312	830500
35	2020-09-10	561.6400146484375	561.9600219726562	541.2100219726562	543.3099975585938	532.5574340820312	891000
36	2020-09-11	544.47998046875	547.4500122070312	537.8599853515625	541.2000122070312	530.4891967773438	660900
37	2020-09-14	545.0399780273438	553.2100219726562	543.27001953125	547.3800048828125	536.546875	631400
38	2020-09-15	553.1099853515625	553.4299926757812	547.280029296875	548.1599731445312	537.3113403320312	626400
39	2020-09-16	551.8200073242188	566.8800048828125	548.7999877929688	561.72998046875	550.6128540039062	1003900
40	2020-09-17	554.9500122070312	555.7999877929688	544.510009765625	548.4099731445312	537.5564575195312	1033500
41	2020-09-18	548.469970703125	559.1599731445312	548.469970703125	556.9199829101562	545.8980712890625	2989100
42	2020-09-21	548.6300048828125	556.760009765625	542.52001953125	552.5900268554688	541.65380859375	659600
43	2020-09-22	551.1500244140625	556.5499877929688	544.530029296875	550.7999877929688	539.899169921875	565600
44	2020-09-23	550.3099975585938	552.8699951171875	538.0499877929688	538.5399780273438	527.8817749023438	511400
45	2020-09-24	537.280029296875	542.1099853515625	531.8099975585938	535.0499877929688	524.4608764648438	552800
46	2020-09-25	532.9500122070312	548.9000244140625	531.3900146484375	547.8099975585938	536.9683837890625	486400
47	2020-09-28	554.4400024414062	563.9400024414062	554.0	558.6500244140625	547.5938720703125	567000
48	2020-09-29	560.1599731445312	562.2000122070312	552.3699951171875	554.7999877929688	543.820068359375	409700
49	2020-09-30	557.2000122070312	570.8900146484375	555.1099853515625	563.5499877929688	552.3968505859375	741100
50	2020-10-01	576.8400268554688	578.239990234375	566.1699829101562	567.9099731445312	556.6704711914062	551300
51	2020-10-02	560.5399780273438	574.6699829101562	559.1799926757812	570.1199951171875	558.8367919921875	523400
52	2020-10-05	574.7000122070312	581.52001953125	573.0	580.97998046875	569.4818725585938	435300
53	2020-10-06	580.97998046875	590.5999755859375	578.1300048828125	580.22998046875	568.7467041015625	704300
54	2020-10-07	584.3200073242188	592.7899780273438	584.3200073242188	592.0499877929688	580.3328247070312	573500
55	2020-10-08	595.3599853515625	606.2100219726562	594.3400268554688	604.4400024414062	592.4775390625	538100
56	2020-10-09	610.5999755859375	614.2999877929688	606.5800170898438	611.5700073242188	599.4664306640625	525100
57	2020-10-12	615.3699951171875	620.6599731445312	613.6599731445312	614.8900146484375	602.7208251953125	644700
58	2020-10-13	634.1699829101562	646.2899780273438	626.1599731445312	638.9600219726562	626.314453125	1154900
59	2020-10-14	641.8300170898438	643.4600219726562	634.0499877929688	639.8499755859375	627.186767578125	694200
60	2020-10-15	634.0900268554688	648.9000244140625	632.6400146484375	646.239990234375	633.4503173828125	792700
61	2020-10-16	652.0399780273438	659.5700073242188	648.0	657.3800048828125	644.369873046875	765500
62	2020-10-19	658.25	666.6400146484375	633.030029296875	634.8900146484375	622.3250122070312	775700
63	2020-10-20	636.6199951171875	650.97998046875	636.6199951171875	645.0700073242188	632.303466796875	473500
64	2020-10-21	646.5800170898438	653.719970703125	634.8200073242188	634.989990234375	622.4229736328125	452600
65	2020-10-22	635.0	637.8300170898438	629.8200073242188	635.1799926757812	622.6091918945312	483300
66	2020-10-23	637.8699951171875	639.1599731445312	633.510009765625	637.3099975585938	624.697021484375	494200
67	2020-10-26	630.0	631.5900268554688	615.8300170898438	622.1900024414062	609.8762817382812	686100
68	2020-10-27	620.3200073242188	624.5800170898438	613.469970703125	614.530029296875	602.367919921875	349800
69	2020-10-28	602.6900024414062	606.4500122070312	596.260009765625	600.7100219726562	588.8214111328125	645600
70	2020-10-29	600.2100219726562	606.5900268554688	590.260009765625	602.3300170898438	590.4093627929688	447400
71	2020-10-30	597.5800170898438	600.8699951171875	587.9000244140625	599.2100219726562	587.3511352539062	530400
72	2020-11-02	608.9600219726562	618.3499755859375	606.4500122070312	614.8699951171875	602.701171875	462400
73	2020-11-03	620.9000244140625	633.3400268554688	619.0	629.260009765625	616.8064575195312	560400
74	2020-11-04	628.2899780273438	657.97998046875	627.8099975585938	651.5999755859375	638.7042236328125	811700
75	2020-11-05	661.02001953125	672.0	659.780029296875	668.1900024414062	654.9659423828125	714400
76	2020-11-06	666.0599975585938	668.0	654.1900024414062	654.9000244140625	641.93896484375	493900
77	2020-11-09	685.1199951171875	692.72998046875	663.1799926757812	666.02001953125	652.8388671875	870000
78	2020-11-10	661.0700073242188	666.5399780273438	645.1199951171875	660.5999755859375	647.5260620117188	758000
79	2020-11-11	670.7899780273438	675.75	667.030029296875	670.6199951171875	657.3478393554688	455800
80	2020-11-12	665.760009765625	668.6699829101562	654.8699951171875	659.7899780273438	646.7321166992188	501700
81	2020-11-13	660.0	671.0999755859375	658.2899780273438	669.77001953125	656.5147094726562	664100
82	2020-11-16	682.5	682.5	669.27001953125	676.4299926757812	663.0428466796875	607600
83	2020-11-17	676.4600219726562	676.4600219726562	664.510009765625	667.489990234375	654.27978515625	768900
84	2020-11-18	670.7999877929688	676.6500244140625	668.9500122070312	669.8900146484375	656.6322631835938	509000
85	2020-11-19	665.969970703125	675.3400268554688	663.239990234375	673.47998046875	660.1511840820312	471200
86	2020-11-20	674.02001953125	675.75	669.0	672.7100219726562	659.3965454101562	396200
87	2020-11-23	676.8800048828125	689.0	673.8400268554688	682.8699951171875	669.3553466796875	505400
88	2020-11-24	694.6699829101562	700.6599731445312	686.5	699.2999877929688	685.460205078125	652000
89	2020-11-25	698.1199951171875	704.260009765625	696.4199829101562	703.6099853515625	689.6848754882812	401200
90	2020-11-27	706.75	718.8499755859375	705.1400146484375	715.1099853515625	700.957275390625	313400
91	2020-11-30	710.3099975585938	713.1900024414062	697.72998046875	698.3499755859375	684.529052734375	888400
92	2020-12-01	709.6699829101562	720.510009765625	705.2000122070312	715.22998046875	701.0748901367188	549500
93	2020-12-02	715.0	718.8099975585938	708.97998046875	718.3599853515625	704.1430053710938	484100
94	2020-12-03	718.3599853515625	721.8200073242188	711.760009765625	715.4199829101562	704.82275390625	604400
95	2020-12-04	713.4199829101562	720.2899780273438	696.5499877929688	703.469970703125	693.0497436523438	816100
96	2020-12-07	702.7000122070312	709.5800170898438	699.030029296875	709.489990234375	698.9806518554688	680600
97	2020-12-08	706.7899780273438	718.5499877929688	703.47998046875	713.9199829101562	703.3449096679688	598200
98	2020-12-09	715.8400268554688	716.1500244140625	696.8400268554688	701.6799926757812	691.2863159179688	489400
99	2020-12-10	699.5900268554688	702.739990234375	694.25	698.4099731445312	688.064697265625	438600
100	2020-12-11	692.2999877929688	697.030029296875	689.4500122070312	695.2000122070312	684.9022827148438	488100
101	2020-12-14	700.530029296875	700.5499877929688	683.4600219726562	683.9199829101562	673.7893676757812	658500
102	2020-12-15	691.52001953125	704.1300048828125	690.3300170898438	698.1799926757812	687.838134765625	617300
103	2020-12-16	704.0	708.7999877929688	693.5499877929688	698.3699951171875	688.0253295898438	849400
104	2020-12-17	703.0	709.6799926757812	699.2899780273438	706.010009765625	695.5521240234375	832200
105	2020-12-18	705.1500244140625	706.5999755859375	691.5	698.7999877929688	688.448974609375	1610700
106	2020-12-21	694.0	703.52001953125	689.1699829101562	698.8300170898438	688.4785766601562	631800
107	2020-12-22	700.0	703.6599731445312	691.75	693.52001953125	683.2471923828125	596900
108	2020-12-23	702.0	708.1699829101562	696.2100219726562	703.6400146484375	693.21728515625	752600
109	2020-12-24	703.3599853515625	710.8400268554688	703.3599853515625	707.1799926757812	696.704833984375	173300
110	2020-12-28	714.5900268554688	715.1199951171875	709.0700073242188	710.1799926757812	699.660400390625	272300
111	2020-12-29	713.739990234375	715.3200073242188	705.6099853515625	706.280029296875	695.8181762695312	318400
112	2020-12-30	713.2999877929688	716.9400024414062	708.0	708.9400024414062	698.4387817382812	355300
113	2020-12-31	707.47998046875	722.4199829101562	706.9199829101562	721.5399780273438	710.8521118164062	361500
114	2021-01-04	730.5999755859375	730.5999755859375	702.0399780273438	710.8200073242188	700.2908935546875	623600
115	2021-01-05	708.8099975585938	717.2100219726562	705.260009765625	714.5800170898438	703.9952392578125	431400
116	2021-01-06	718.760009765625	744.7899780273438	716.0999755859375	734.9600219726562	724.0733642578125	730700
117	2021-01-07	748.3400268554688	753.27001953125	743.010009765625	750.4199829101562	739.3043212890625	656000
118	2021-01-08	757.1500244140625	759.3699951171875	747.4199829101562	756.4500122070312	745.2449951171875	622900
119	2021-01-11	752.8200073242188	770.4000244140625	750.510009765625	766.6799926757812	755.3234252929688	614400
120	2021-01-12	763.510009765625	779.3099975585938	763.5	777.739990234375	766.2196655273438	675900
121	2021-01-13	778.7000122070312	788.0	776.6099853515625	779.75	768.1998901367188	848600
122	2021-01-14	750.0	765.8599853515625	739.0599975585938	743.5	732.4868774414062	1642900
123	2021-01-15	742.1799926757812	754.4400024414062	724.0	727.760009765625	716.97998046875	1174500
124	2021-01-19	737.719970703125	744.4199829101562	729.02001953125	733.6500244140625	722.7827758789062	852400
125	2021-01-20	738.7100219726562	742.4199829101562	729.1500244140625	741.5399780273438	730.555908203125	747600
126	2021-01-21	744.7100219726562	745.77001953125	737.0	742.2000122070312	731.2061157226562	639600
127	2021-01-22	739.9000244140625	743.72998046875	730.8200073242188	735.0499877929688	724.1619873046875	565700
128	2021-01-25	730.8200073242188	735.77001953125	713.6300048828125	722.97998046875	712.270751953125	806400
129	2021-01-26	726.989990234375	733.9000244140625	720.0399780273438	721.8499755859375	711.1575317382812	827900
130	2021-01-27	713.2000122070312	713.989990234375	685.6900024414062	697.7899780273438	687.4539794921875	1104400
131	2021-01-28	701.5	731.02001953125	699.4299926757812	719.9099731445312	709.2462158203125	822400
132	2021-01-29	715.3599853515625	717.0800170898438	698.6199951171875	701.260009765625	690.87255859375	801100
133	2021-02-01	708.0	713.9500122070312	701.27001953125	713.1699829101562	702.6061401367188	483100
134	2021-02-02	719.3699951171875	733.3200073242188	719.3699951171875	729.5	718.6942138671875	879300
135	2021-02-03	720.0	727.4400024414062	716.5499877929688	724.0800170898438	713.3544921875	685300
136	2021-02-04	724.2999877929688	737.6599731445312	724.2999877929688	732.4500122070312	721.6005859375	636400
137	2021-02-05	734.1900024414062	737.47998046875	725.1199951171875	726.3300170898438	715.5712280273438	474900
138	2021-02-08	730.6799926757812	731.739990234375	720.6500244140625	726.4500122070312	715.689453125	532900
139	2021-02-09	727.75	731.3099975585938	719.3499755859375	728.7999877929688	718.0045166015625	451000
140	2021-02-10	732.4099731445312	732.969970703125	721.0	723.1699829101562	712.4579467773438	663100
141	2021-02-11	729.6199951171875	729.7100219726562	716.8699951171875	721.4299926757812	710.7437133789062	803900
142	2021-02-12	715.3499755859375	731.5	712.6900024414062	722.97998046875	712.270751953125	862800
143	2021-02-16	728.6699829101562	737.719970703125	726.9199829101562	730.3099975585938	719.4921875	571400
144	2021-02-17	725.97998046875	728.7000122070312	718.469970703125	721.3900146484375	710.704345703125	567100
145	2021-02-18	716.4299926757812	717.1199951171875	696.47998046875	703.530029296875	693.10888671875	1078700
146	2021-02-19	707.4199829101562	716.5800170898438	706.5	710.1099853515625	699.5914306640625	804200
147	2021-02-22	705.3800048828125	705.97998046875	697.27001953125	703.1400146484375	692.7247314453125	829900
148	2021-02-23	700.510009765625	705.6699829101562	688.3099975585938	703.1599731445312	692.7443237304688	926300
149	2021-02-24	704.5	713.22998046875	700.3900146484375	712.0999755859375	701.5519409179688	583200
150	2021-02-25	714.22998046875	714.5	692.1500244140625	694.7899780273438	684.4983520507812	591000
151	2021-02-26	697.7899780273438	701.02001953125	689.280029296875	694.5	684.2127075195312	768500
152	2021-03-01	706.8200073242188	721.969970703125	705.2100219726562	719.2000122070312	708.5468139648438	652800
153	2021-03-02	719.72998046875	723.5999755859375	713.6099853515625	716.3099975585938	705.6995849609375	455100
154	2021-03-03	718.5399780273438	721.3800048828125	701.2999877929688	701.489990234375	691.0990600585938	703000
155	2021-03-04	693.4000244140625	698.8599853515625	676.4199829101562	683.2100219726562	677.076171875	915400
156	2021-03-05	691.9000244140625	704.030029296875	670.280029296875	702.280029296875	695.9749755859375	698500
157	2021-03-08	699.5599975585938	712.1699829101562	696.8400268554688	698.9600219726562	692.6847534179688	649800
158	2021-03-09	707.97998046875	725.239990234375	703.9000244140625	722.0	715.5178833007812	959700
159	2021-03-10	726.6900024414062	733.5900268554688	724.2000122070312	728.5	721.9595336914062	823300
160	2021-03-11	732.47998046875	733.6900024414062	719.3300170898438	722.1199951171875	715.6368408203125	751600
161	2021-03-12	719.280029296875	722.6199951171875	712.5	716.1900024414062	709.7600708007812	528700
162	2021-03-15	720.7100219726562	720.7100219726562	707.27001953125	719.010009765625	712.5547485351562	526800
163	2021-03-16	721.9400024414062	727.3900146484375	715.760009765625	723.0700073242188	716.5782470703125	562200
164	2021-03-17	721.3499755859375	730.4000244140625	719.9099731445312	728.219970703125	721.6820068359375	463600
165	2021-03-18	728.989990234375	739.9500122070312	722.4600219726562	723.72998046875	717.2322998046875	640100
166	2021-03-19	720.260009765625	740.6500244140625	713.510009765625	729.6400146484375	723.08935546875	1452200
167	2021-03-22	729.6400146484375	736.1900024414062	725.5700073242188	730.9199829101562	724.3577270507812	524700
168	2021-03-23	729.780029296875	729.780029296875	714.1699829101562	716.5700073242188	710.1366577148438	556700
169	2021-03-24	721.0999755859375	731.2000122070312	721.0999755859375	722.75	716.2611694335938	544700
170	2021-03-25	723.5499877929688	728.6799926757812	712.27001953125	727.5	720.968505859375	462800
171	2021-03-26	731.3200073242188	758.219970703125	731.3200073242188	756.9000244140625	750.1045532226562	803700
172	2021-03-29	746.5800170898438	761.8499755859375	744.9299926757812	757.8599853515625	751.055908203125	581700
173	2021-03-30	755.0599975585938	763.4199829101562	746.9600219726562	749.260009765625	742.5331420898438	598800
174	2021-03-31	749.969970703125	762.25	748.8499755859375	753.9600219726562	747.1909790039062	638100
175	2021-04-01	759.780029296875	767.1900024414062	757.5999755859375	766.8300170898438	759.9454345703125	549200
176	2021-04-05	772.4500122070312	787.760009765625	771.8300170898438	784.02001953125	776.9810791015625	593500
177	2021-04-06	786.47998046875	786.47998046875	778.72998046875	781.7100219726562	774.6918334960938	492300
178	2021-04-07	783.3200073242188	790.219970703125	781.0	788.0	780.9253540039062	477100
179	2021-04-08	791.0	802.010009765625	789.0900268554688	800.5999755859375	793.4121704101562	558500
180	2021-04-09	802.6799926757812	810.6199951171875	799.5900268554688	808.3499755859375	801.0925903320312	484200
181	2021-04-12	804.6099853515625	809.6699829101562	801.510009765625	807.97998046875	800.7259521484375	482800
182	2021-04-13	804.7000122070312	806.6300048828125	799.530029296875	802.489990234375	795.2852172851562	376200
183	2021-04-14	799.530029296875	811.3800048828125	798.1400146484375	801.0700073242188	793.8779907226562	552900
184	2021-04-15	812.1900024414062	827.8499755859375	810.0	817.8400268554688	810.4974975585938	766900
185	2021-04-16	823.8200073242188	825.52001953125	805.52001953125	811.4500122070312	804.1648559570312	774600
186	2021-04-19	811.0599975585938	815.5	806.4299926757812	811.0900268554688	803.8080444335938	491100
187	2021-04-20	807.260009765625	813.4500122070312	800.8400268554688	804.9600219726562	797.7330932617188	525200
188	2021-04-21	802.9600219726562	812.3900146484375	799.5900268554688	811.530029296875	804.244140625	388500
189	2021-04-22	811.010009765625	811.010009765625	793.530029296875	795.3200073242188	788.1796264648438	520000
190	2021-04-23	798.4299926757812	816.9099731445312	795.8900146484375	813.1699829101562	805.8693237304688	489800
191	2021-04-26	814.52001953125	822.280029296875	814.02001953125	818.3200073242188	810.97314453125	478200
192	2021-04-27	817.7000122070312	822.6900024414062	812.6799926757812	820.510009765625	813.1434936523438	328200
193	2021-04-28	819.8699951171875	821.02001953125	815.2999877929688	816.280029296875	808.9514770507812	335300
194	2021-04-29	824.2999877929688	829.510009765625	817.0700073242188	827.3200073242188	819.892333984375	455200
195	2021-04-30	821.780029296875	822.8300170898438	813.780029296875	819.2999877929688	811.9443359375	451200
196	2021-05-03	825.0	832.4000244140625	821.0499877929688	825.6199951171875	818.2075805664062	490100
197	2021-05-04	822.25	837.1599731445312	819.0	836.4299926757812	828.9205322265625	557900
198	2021-05-05	840.1500244140625	852.1199951171875	838.969970703125	851.010009765625	843.36962890625	569900
199	2021-05-06	851.3599853515625	867.3900146484375	849.0900268554688	867.0999755859375	859.315185546875	666600
200	2021-05-07	860.4400024414062	877.0599975585938	858.2000122070312	873.8300170898438	865.9848022460938	474200
201	2021-05-10	875.4400024414062	880.7999877929688	857.4199829101562	857.4500122070312	849.7517700195312	566400
202	2021-05-11	848.27001953125	855.3099975585938	835.0	844.0999755859375	836.5216674804688	671900
203	2021-05-12	839.7899780273438	849.97998046875	819.9400024414062	823.5	816.1066284179688	649700
204	2021-05-13	823.5	845.2100219726562	822.0999755859375	838.989990234375	831.45751953125	554700
205	2021-05-14	848.6500244140625	860.8400268554688	845.4000244140625	856.8699951171875	849.1770629882812	481500
206	2021-05-17	856.9000244140625	860.1500244140625	846.0900268554688	849.4600219726562	841.8335571289062	347600
207	2021-05-18	852.8200073242188	855.7999877929688	839.5800170898438	840.1400146484375	832.5972900390625	373700
208	2021-05-19	828.0800170898438	838.969970703125	821.02001953125	838.52001953125	830.9918212890625	632900
209	2021-05-20	841.5499877929688	851.5700073242188	836.6500244140625	844.8800048828125	837.294677734375	360800
210	2021-05-21	848.52001953125	864.8499755859375	848.52001953125	860.77001953125	853.0419921875	692800
211	2021-05-24	866.4500122070312	877.0900268554688	866.1699829101562	872.3599853515625	864.5279541015625	566800
212	2021-05-25	877.0999755859375	881.2999877929688	871.4600219726562	874.27001953125	866.4208374023438	625600
213	2021-05-26	883.4299926757812	888.2899780273438	870.3300170898438	876.72998046875	868.8587036132812	616200
214	2021-05-27	878.739990234375	884.4500122070312	875.1699829101562	876.4299926757812	868.5614624023438	704600
215	2021-05-28	879.239990234375	880.0	874.5399780273438	877.0399780273438	869.1658935546875	435400
216	2021-06-01	887.9000244140625	889.989990234375	876.010009765625	876.9099731445312	869.0370483398438	407400
217	2021-06-02	878.47998046875	887.9500122070312	876.8099975585938	887.4199829101562	879.4526977539062	543400
218	2021-06-03	880.0	888.4000244140625	873.4000244140625	881.010009765625	877.1826782226562	430800
219	2021-06-04	883.9099731445312	887.0	877.8400268554688	886.8499755859375	882.9972534179688	647000
220	2021-06-07	888.6599731445312	890.0	879.469970703125	884.9600219726562	881.115478515625	400300
221	2021-06-08	884.2999877929688	886.530029296875	878.0900268554688	884.52001953125	880.6774291992188	303300
222	2021-06-09	885.5	886.4600219726562	869.8400268554688	870.9400024414062	867.1563720703125	463100
223	2021-06-10	879.739990234375	880.530029296875	867.3400268554688	867.4400024414062	863.6715698242188	423300
224	2021-06-11	874.6799926757812	880.9299926757812	873.0	880.6599731445312	876.8341064453125	444000
225	2021-06-14	881.0	881.7000122070312	873.52001953125	876.780029296875	872.9710693359375	363700
226	2021-06-15	878.6500244140625	884.8900146484375	872.0399780273438	881.010009765625	877.1826782226562	442600
227	2021-06-16	880.0	880.0	862.9199829101562	869.3499755859375	865.5732421875	595600
228	2021-06-17	870.0	874.1599731445312	861.239990234375	868.8200073242188	865.0455932617188	569900
229	2021-06-18	850.9199829101562	856.8699951171875	839.010009765625	840.780029296875	837.12744140625	1059000
230	2021-06-21	849.0	862.2999877929688	846.969970703125	861.260009765625	857.5184326171875	575800
231	2021-06-22	861.5599975585938	869.4299926757812	856.75	864.760009765625	861.0032348632812	668500
232	2021-06-23	866.47998046875	868.7000122070312	863.469970703125	865.4199829101562	861.6603393554688	566400
233	2021-06-24	872.4500122070312	873.97998046875	861.0499877929688	867.3400268554688	863.5720825195312	662000
234	2021-06-25	871.7999877929688	877.25	868.6599731445312	874.030029296875	870.2329711914062	742100
235	2021-06-28	875.969970703125	880.6799926757812	868.02001953125	878.739990234375	874.9224853515625	373700
236	2021-06-29	880.9299926757812	886.989990234375	871.3099975585938	873.530029296875	869.7351684570312	742800
237	2021-06-30	871.0	877.1599731445312	869.4600219726562	874.969970703125	871.1688232421875	575600
238	2021-07-01	877.0700073242188	879.75	872.1900024414062	879.22998046875	875.4103393554688	426300
239	2021-07-02	882.02001953125	894.8900146484375	880.8400268554688	893.6300048828125	889.747802734375	430300
240	2021-07-06	895.0	895.6599731445312	886.030029296875	892.6799926757812	888.8019409179688	527400
241	2021-07-07	889.9299926757812	902.719970703125	889.9299926757812	900.9400024414062	897.0260620117188	468500
242	2021-07-08	888.6799926757812	888.6799926757812	872.72998046875	876.5	872.6922607421875	629800
243	2021-07-09	890.530029296875	901.9000244140625	888.7100219726562	901.3099975585938	897.3944702148438	764400
244	2021-07-12	901.3099975585938	920.3099975585938	899.5700073242188	915.9199829101562	911.9409790039062	861900
245	2021-07-13	918.0	918.0	905.0700073242188	908.0700073242188	904.1251220703125	590200
246	2021-07-14	885.030029296875	893.989990234375	869.989990234375	880.3200073242188	876.4956665039062	993900
247	2021-07-15	876.1199951171875	889.469970703125	875.280029296875	880.0	876.177001953125	620000
248	2021-07-16	882.9000244140625	883.1599731445312	873.0	875.02001953125	871.2186889648438	983100
249	2021-07-19	857.6400146484375	863.5900268554688	839.6900024414062	845.1599731445312	841.4883422851562	946300
250	2021-07-20	847.469970703125	881.3099975585938	845.0	878.8400268554688	875.0220947265625	899800
251	2021-07-21	882.9000244140625	892.6199951171875	882.2000122070312	882.6799926757812	878.8453979492188	445500
252	2021-07-22	883.780029296875	884.969970703125	866.27001953125	866.8599853515625	863.0941162109375	601000
253	2021-07-23	871.3300170898438	878.0800170898438	867.7899780273438	868.9500122070312	865.175048828125	528500
254	2021-07-26	867.72998046875	875.739990234375	866.9400024414062	871.489990234375	867.7039794921875	414400
255	2021-07-27	865.6300048828125	869.780029296875	857.8200073242188	861.8800048828125	858.1357421875	476100
256	2021-07-28	861.6199951171875	864.1699829101562	854.1199951171875	860.7100219726562	856.9708251953125	389200
257	2021-07-29	866.1400146484375	872.3599853515625	856.760009765625	869.3900146484375	865.6131591796875	335200
258	2021-07-30	868.25	875.2100219726562	863.989990234375	867.1699829101562	863.4027709960938	503700
259	2021-08-02	873.2999877929688	881.5700073242188	871.4500122070312	873.260009765625	869.46630859375	386100
260	2021-08-03	877.7899780273438	881.72998046875	867.6699829101562	880.2100219726562	876.3861694335938	391600
261	2021-08-04	878.8900146484375	888.5499877929688	876.0999755859375	882.010009765625	878.1782836914062	390700
262	2021-08-05	885.7000122070312	893.1099853515625	885.7000122070312	889.280029296875	885.416748046875	349400
263	2021-08-06	890.0	900.0	887.5900268554688	896.0900268554688	892.1971435546875	472000
264	2021-08-09	897.989990234375	905.5900268554688	889.969970703125	901.969970703125	898.0515747070312	347000
265	2021-08-10	901.9600219726562	916.9199829101562	901.0599975585938	912.5599975585938	908.5955810546875	382600
266	2021-08-11	917.5999755859375	922.3400268554688	914.3499755859375	917.0900268554688	913.10595703125	349200
267	2021-08-12	914.530029296875	920.0	913.719970703125	918.5399780273438	914.549560546875	299100
268	2021-08-13	916.0999755859375	920.47998046875	912.510009765625	916.8599853515625	912.8768920898438	292700
269	2021-08-16	915.8400268554688	924.969970703125	907.010009765625	924.8900146484375	920.8720092773438	320600
270	2021-08-17	917.760009765625	921.4400024414062	901.0999755859375	909.6199951171875	905.6683349609375	381700
271	2021-08-18	904.4199829101562	913.1300048828125	901.6699829101562	901.9099731445312	897.9918212890625	384000
272	2021-08-19	892.6099853515625	908.7899780273438	888.5	903.780029296875	899.853759765625	427500
273	2021-08-20	905.8900146484375	922.5999755859375	903.5999755859375	917.1699829101562	913.185546875	384700
274	2021-08-23	922.9500122070312	933.9299926757812	922.5599975585938	927.8599853515625	923.8291015625	351300
275	2021-08-24	929.0	933.6799926757812	924.7899780273438	929.1900024414062	925.1533203125	288500
276	2021-08-25	933.5499877929688	945.8599853515625	930.2899780273438	939.52001953125	935.4384765625	329900
277	2021-08-26	942.4099731445312	942.5999755859375	934.1699829101562	935.8800048828125	931.8142700195312	272300
278	2021-08-27	938.7999877929688	955.1300048828125	938.7999877929688	954.9400024414062	950.7914428710938	454600
279	2021-08-30	959.3099975585938	959.8900146484375	947.5800170898438	948.0800170898438	943.9613037109375	284000
280	2021-08-31	950.1400146484375	953.239990234375	940.0499877929688	943.2899780273438	939.1920776367188	595000
281	2021-09-01	945.0	947.489990234375	937.010009765625	943.8200073242188	939.7197875976562	324200
282	2021-09-02	949.3699951171875	954.8499755859375	946.0999755859375	950.6699829101562	946.5399780273438	349400
283	2021-09-03	944.7000122070312	949.3400268554688	934.1199951171875	937.280029296875	937.280029296875	418700
284	2021-09-07	933.2899780273438	935.5	918.5800170898438	924.8300170898438	924.8300170898438	357500
285	2021-09-08	926.3099975585938	929.8800048828125	918.6199951171875	924.3400268554688	924.3400268554688	258500
286	2021-09-09	923.2999877929688	934.97998046875	918.6199951171875	922.1400146484375	922.1400146484375	478300
287	2021-09-10	929.1699829101562	929.5700073242188	915.02001953125	916.6199951171875	916.6199951171875	332200
288	2021-09-13	923.25	924.2000122070312	906.0	916.260009765625	916.260009765625	422800
289	2021-09-14	916.0	916.8800048828125	897.239990234375	901.9500122070312	901.9500122070312	574200
290	2021-09-15	902.0	913.8699951171875	900.0	909.6500244140625	909.6500244140625	494600
291	2021-09-16	908.1300048828125	909.4199829101562	884.1099853515625	890.4400024414062	890.4400024414062	726600
292	2021-09-17	878.010009765625	887.5599975585938	868.8099975585938	876.6300048828125	876.6300048828125	1272100
293	2021-09-20	853.0800170898438	857.6300048828125	841.260009765625	857.27001953125	857.27001953125	767800
294	2021-09-21	861.739990234375	863.5399780273438	839.280029296875	845.239990234375	845.239990234375	596700
295	2021-09-22	856.4500122070312	858.97998046875	847.8099975585938	851.0499877929688	851.0499877929688	544100
296	2021-09-23	861.0	881.3300170898438	860.8900146484375	876.1699829101562	876.1699829101562	526000
297	2021-09-24	870.0	876.5999755859375	866.9600219726562	874.6199951171875	874.6199951171875	322500
298	2021-09-27	873.0	875.6699829101562	868.02001953125	875.469970703125	875.469970703125	416800
299	2021-09-28	870.6099853515625	873.760009765625	855.4600219726562	860.5700073242188	860.5700073242188	642500
300	2021-09-29	861.5900268554688	864.1599731445312	855.8900146484375	856.5700073242188	856.5700073242188	547200
301	2021-09-30	862.1599731445312	862.6599731445312	838.1599731445312	838.6599731445312	838.6599731445312	562700
302	2021-10-01	843.2000122070312	849.719970703125	823.489990234375	841.8900146484375	841.8900146484375	477400
303	2021-10-04	837.1199951171875	844.0399780273438	818.72998046875	825.5599975585938	825.5599975585938	596000
304	2021-10-05	829.1400146484375	843.8400268554688	822.9099731445312	838.780029296875	838.780029296875	445200
305	2021-10-06	828.9199829101562	837.8099975585938	820.9600219726562	837.5499877929688	837.5499877929688	472500
306	2021-10-07	845.52001953125	855.0599975585938	841.4600219726562	842.3499755859375	842.3499755859375	434000
307	2021-10-08	839.9600219726562	846.6599731445312	836.5800170898438	844.4000244140625	844.4000244140625	349900
308	2021-10-11	841.0800170898438	860.6099853515625	838.6300048828125	839.72998046875	839.72998046875	531600
309	2021-10-12	843.3900146484375	843.3900146484375	831.5599975585938	836.1900024414062	836.1900024414062	823300
310	2021-10-13	862.0	877.1300048828125	852.010009765625	867.8099975585938	867.8099975585938	1453900
311	2021-10-14	882.0	896.719970703125	867.25	892.510009765625	892.510009765625	802800
312	2021-10-15	904.6099853515625	915.22998046875	894.030029296875	907.260009765625	907.260009765625	1023000
313	2021-10-18	902.0	907.1699829101562	894.510009765625	896.3099975585938	896.3099975585938	541000
314	2021-10-19	899.3200073242188	904.6400146484375	894.8300170898438	901.6500244140625	901.6500244140625	408400
315	2021-10-20	905.25	905.8099975585938	897.0599975585938	902.9299926757812	902.9299926757812	380500
316	2021-10-21	902.9299926757812	909.8499755859375	900.9000244140625	903.719970703125	903.719970703125	333100
317	2021-10-22	904.7999877929688	916.0599975585938	900.010009765625	914.969970703125	914.969970703125	372100
318	2021-10-25	918.5399780273438	931.9299926757812	912.02001953125	924.739990234375	924.739990234375	452400
319	2021-10-26	933.5399780273438	938.9299926757812	928.3499755859375	931.5800170898438	931.5800170898438	377800
320	2021-10-27	930.1900024414062	939.3499755859375	916.5900268554688	917.27001953125	917.27001953125	452800
321	2021-10-28	916.239990234375	935.8300170898438	916.239990234375	935.47998046875	935.47998046875	352200
322	2021-10-29	930.97998046875	947.8599853515625	930.5599975585938	943.4600219726562	943.4600219726562	484700
323	2021-11-01	947.1900024414062	949.3800048828125	929.6799926757812	936.22998046875	936.22998046875	399200
324	2021-11-02	935.5499877929688	950.9199829101562	932.3499755859375	947.8499755859375	947.8499755859375	381700
325	2021-11-03	952.1699829101562	953.75	944.2999877929688	951.7000122070312	951.7000122070312	387200
326	2021-11-04	955.9099731445312	964.0900268554688	947.1099853515625	954.0399780273438	954.0399780273438	351000
327	2021-11-05	962.3099975585938	967.9400024414062	951.3599853515625	955.1099853515625	955.1099853515625	340100
328	2021-11-08	960.0	966.8300170898438	957.510009765625	965.8699951171875	965.8699951171875	372400
329	2021-11-09	962.719970703125	971.780029296875	952.9000244140625	966.75	966.75	394100
330	2021-11-10	962.0	963.1599731445312	951.260009765625	959.2100219726562	959.2100219726562	340400
331	2021-11-11	958.760009765625	969.3200073242188	958.010009765625	965.5999755859375	965.5999755859375	266900
332	2021-11-12	971.52001953125	973.1599731445312	962.3099975585938	971.489990234375	971.489990234375	387500
333	2021-11-15	971.010009765625	971.5	951.010009765625	953.239990234375	953.239990234375	678600
334	2021-11-16	953.239990234375	956.6300048828125	941.22998046875	948.9500122070312	948.9500122070312	472100
335	2021-11-17	944.4500122070312	946.3400268554688	922.1599731445312	931.5399780273438	931.5399780273438	677300
336	2021-11-18	934.8800048828125	940.530029296875	918.72998046875	922.77001953125	922.77001953125	681600
337	2021-11-19	922.4000244140625	925.489990234375	910.030029296875	914.9500122070312	914.9500122070312	738700
338	2021-11-22	920.0	929.9099731445312	912.969970703125	919.3300170898438	919.3300170898438	520600
339	2021-11-23	922.27001953125	936.6599731445312	918.260009765625	935.4299926757812	935.4299926757812	686100
340	2021-11-24	932.3200073242188	939.4199829101562	925.0900268554688	930.719970703125	930.719970703125	438900
341	2021-11-26	902.77001953125	914.0599975585938	896.8499755859375	901.6400146484375	901.6400146484375	543200
342	2021-11-29	914.780029296875	934.760009765625	905.8200073242188	928.0	928.0	610600
343	2021-11-30	919.6099853515625	924.989990234375	902.02001953125	904.6099853515625	904.6099853515625	1057500
344	2021-12-01	921.5	929.4400024414062	899.780029296875	900.3300170898438	900.3300170898438	707900
345	2021-12-02	901.510009765625	924.0599975585938	901.1599731445312	918.8499755859375	918.8499755859375	630700
346	2021-12-03	923.0999755859375	924.0	887.780029296875	899.5700073242188	899.5700073242188	641300