Volt/voltron/data/BLL.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	73.19999694824219	73.77999877929688	72.79000091552734	73.16000366210938	72.34596252441406	1500200
3	2020-07-27	73.4000015258789	75.52999877929688	73.19000244140625	74.56999969482422	73.74027252197266	2256300
4	2020-07-28	74.41999816894531	75.0	73.4800033569336	74.08000183105469	73.25572204589844	1257100
5	2020-07-29	74.37999725341797	74.69000244140625	73.61000061035156	73.7699966430664	72.94917297363281	1742800
6	2020-07-30	73.11000061035156	73.73999786376953	72.55999755859375	73.44999694824219	72.63273620605469	1871300
7	2020-07-31	73.08999633789062	73.66999816894531	72.5199966430664	73.62999725341797	72.81072235107422	1839800
8	2020-08-03	74.0	75.02999877929688	73.37000274658203	74.18000030517578	73.35460662841797	2525000
9	2020-08-04	73.80999755859375	75.38999938964844	73.58000183105469	75.12999725341797	74.29402923583984	2052000
10	2020-08-05	75.5	75.97000122070312	74.81999969482422	75.04000091552734	74.20503997802734	2173600
11	2020-08-06	75.5	75.55999755859375	73.55000305175781	74.44000244140625	73.6117172241211	2930000
12	2020-08-07	74.77999877929688	76.0	74.5	75.52999877929688	74.68959045410156	1938500
13	2020-08-10	75.5	75.94000244140625	75.25	75.33000183105469	74.4918212890625	1882100
14	2020-08-11	75.26000213623047	76.08000183105469	73.58999633789062	73.94999694824219	73.1271743774414	1652100
15	2020-08-12	74.41000366210938	74.72000122070312	73.9000015258789	74.37999725341797	73.55238342285156	965800
16	2020-08-13	74.06999969482422	75.44000244140625	74.0199966430664	75.2300033569336	74.39292907714844	1127900
17	2020-08-14	75.0	75.93000030517578	75.0	75.5	74.65992736816406	962700
18	2020-08-17	75.91000366210938	76.23999786376953	75.41000366210938	76.20999908447266	75.36202239990234	2190500
19	2020-08-18	76.45999908447266	76.97000122070312	75.80000305175781	76.36000061035156	75.51036071777344	1143300
20	2020-08-19	77.0	77.29000091552734	75.62999725341797	75.87999725341797	75.03569030761719	1002500
21	2020-08-20	75.55999755859375	76.47000122070312	75.0	75.76000213623047	74.91703033447266	948000
22	2020-08-21	75.52999877929688	76.94999694824219	75.26000213623047	76.62000274658203	75.76746368408203	1475300
23	2020-08-24	76.91999816894531	77.48999786376953	76.91999816894531	77.25	76.39045715332031	1039800
24	2020-08-25	77.41000366210938	77.5199966430664	76.83000183105469	77.47000122070312	76.60800170898438	1069200
25	2020-08-26	77.9000015258789	79.1500015258789	77.08000183105469	78.91999816894531	78.04185485839844	2040000
26	2020-08-27	78.95999908447266	79.8499984741211	78.93000030517578	79.33999633789062	78.45719146728516	1495600
27	2020-08-28	79.20999908447266	80.54000091552734	78.68000030517578	80.2699966430664	79.37684631347656	1460000
28	2020-08-31	80.20999908447266	80.77999877929688	80.08999633789062	80.37000274658203	79.6245346069336	1334900
29	2020-09-01	80.19999694824219	81.9800033569336	80.08999633789062	81.97000122070312	81.20967864990234	1972800
30	2020-09-02	82.0	84.6500015258789	81.48999786376953	84.58999633789062	83.80537414550781	2596400
31	2020-09-03	84.47000122070312	84.7300033569336	82.06999969482422	83.23999786376953	82.46791076660156	1962300
32	2020-09-04	83.79000091552734	83.79000091552734	80.86000061035156	82.47000122070312	81.70504760742188	1729100
33	2020-09-08	81.47000122070312	81.6500015258789	79.76000213623047	80.55000305175781	79.8028564453125	1723600
34	2020-09-09	81.30000305175781	82.93000030517578	81.04000091552734	81.62000274658203	80.8629379272461	1690700
35	2020-09-10	81.77999877929688	82.30000305175781	80.58000183105469	81.0	80.2486801147461	1007000
36	2020-09-11	81.56999969482422	81.94999694824219	81.0199966430664	81.68000030517578	80.92237854003906	1320200
37	2020-09-14	82.30000305175781	83.58999633789062	82.2300033569336	83.27999877929688	82.5075454711914	870500
38	2020-09-15	83.87999725341797	85.08999633789062	83.75	84.43000030517578	83.6468734741211	1032200
39	2020-09-16	84.69000244140625	85.68000030517578	83.97000122070312	84.66999816894531	83.8846435546875	1651500
40	2020-09-17	83.98999786376953	84.37999725341797	82.94999694824219	84.0999984741211	83.31993103027344	1563000
41	2020-09-18	83.54000091552734	84.3499984741211	82.62000274658203	82.88999938964844	82.12115478515625	1831900
42	2020-09-21	81.77999877929688	81.87999725341797	79.88999938964844	81.02999877929688	80.27840423583984	1749300
43	2020-09-22	81.33999633789062	82.02999877929688	81.0	81.58000183105469	80.82331085205078	1749800
44	2020-09-23	81.52999877929688	81.9000015258789	79.61000061035156	79.8499984741211	79.10934448242188	1992800
45	2020-09-24	79.52999877929688	81.38999938964844	78.58000183105469	80.0999984741211	79.35702514648438	1772200
46	2020-09-25	79.79000091552734	81.73999786376953	79.23999786376953	81.47000122070312	80.71432495117188	988100
47	2020-09-28	82.23999786376953	82.80000305175781	81.30000305175781	82.23999786376953	81.47718048095703	912000
48	2020-09-29	82.22000122070312	82.91999816894531	81.75	82.36000061035156	81.5960693359375	916700
49	2020-09-30	82.7699966430664	84.0	82.19999694824219	83.12000274658203	82.3490219116211	1570100
50	2020-10-01	83.62999725341797	84.29000091552734	82.4800033569336	82.5999984741211	81.83383178710938	1735100
51	2020-10-02	81.66999816894531	83.25	81.43000030517578	82.66999816894531	81.90319061279297	1368600
52	2020-10-05	83.81999969482422	86.4000015258789	83.58000183105469	85.37000274658203	84.57815551757812	2186000
53	2020-10-06	85.56999969482422	86.19000244140625	83.98999786376953	84.30999755859375	83.5279769897461	1809700
54	2020-10-07	85.75	86.87000274658203	85.5199966430664	86.55000305175781	85.74720764160156	1366400
55	2020-10-08	88.12999725341797	89.4000015258789	87.68000030517578	89.0	88.17448425292969	2190400
56	2020-10-09	89.44999694824219	90.88999938964844	89.19999694824219	90.26000213623047	89.42279815673828	1567900
57	2020-10-12	90.93000030517578	91.0	89.63999938964844	89.68000030517578	88.8481674194336	1495500
58	2020-10-13	89.48999786376953	90.7699966430664	89.30999755859375	90.26000213623047	89.42279815673828	987900
59	2020-10-14	90.61000061035156	90.91999816894531	89.94999694824219	90.05999755859375	89.22463989257812	1022600
60	2020-10-15	88.97000122070312	91.19000244140625	88.76000213623047	90.80999755859375	89.96768188476562	1075500
61	2020-10-16	91.41000366210938	91.98999786376953	90.97000122070312	91.41999816894531	90.57202911376953	1135900
62	2020-10-19	91.58999633789062	92.0199966430664	90.70999908447266	91.18000030517578	90.3342514038086	1044700
63	2020-10-20	91.94000244140625	93.36000061035156	91.37999725341797	91.38999938964844	90.54231262207031	1403000
64	2020-10-21	91.80999755859375	93.48999786376953	91.66000366210938	92.77999877929688	91.9194107055664	1297500
65	2020-10-22	92.11000061035156	92.7300033569336	90.66000366210938	91.12999725341797	90.28471374511719	2006600
66	2020-10-23	92.0	92.79000091552734	91.02999877929688	92.72000122070312	91.85997009277344	1039900
67	2020-10-26	91.73999786376953	92.37000274658203	90.62999725341797	91.55999755859375	90.71072387695312	1154700
68	2020-10-27	91.75	92.33000183105469	91.05999755859375	91.0999984741211	90.25498962402344	1106700
69	2020-10-28	89.70999908447266	90.54000091552734	88.66999816894531	88.7300033569336	87.90699005126953	2148600
70	2020-10-29	88.54000091552734	89.97000122070312	88.2300033569336	89.22000122070312	88.39244079589844	1563200
71	2020-10-30	89.04000091552734	89.94000244140625	87.9800033569336	89.0	88.17448425292969	1188500
72	2020-11-02	90.19000244140625	91.66000366210938	89.08000183105469	90.19999694824219	89.36334228515625	2428800
73	2020-11-03	91.26000213623047	93.94999694824219	91.08999633789062	93.75	92.88042449951172	1654400
74	2020-11-04	94.0	97.02999877929688	93.36000061035156	94.11000061035156	93.2370834350586	2176000
75	2020-11-05	96.73999786376953	97.80000305175781	95.01000213623047	97.16000366210938	96.25879669189453	1745000
76	2020-11-06	97.66999816894531	98.87000274658203	96.8499984741211	97.45999908447266	96.5560073852539	1728500
77	2020-11-09	100.3499984741211	102.76000213623047	92.83000183105469	92.9800033569336	92.11756896972656	3543500
78	2020-11-10	92.9000015258789	95.06999969482422	91.9800033569336	94.9800033569336	94.09901428222656	2147900
79	2020-11-11	95.5199966430664	95.87000274658203	94.52999877929688	95.80999755859375	94.92131042480469	1513300
80	2020-11-12	95.23999786376953	95.83999633789062	93.7300033569336	94.19999694824219	93.32624816894531	1687300
81	2020-11-13	94.94999694824219	95.33999633789062	93.9800033569336	94.6500015258789	93.77207946777344	1541700
82	2020-11-16	95.7300033569336	96.80000305175781	94.69000244140625	96.76000213623047	95.86250305175781	1557300
83	2020-11-17	96.19000244140625	97.55000305175781	95.88999938964844	97.13999938964844	96.23898315429688	1519500
84	2020-11-18	97.5	98.3499984741211	96.47000122070312	96.55999755859375	95.66435241699219	2197100
85	2020-11-19	96.05999755859375	98.61000061035156	95.51000213623047	97.91000366210938	97.00183868408203	1827100
86	2020-11-20	98.01000213623047	98.87999725341797	96.9800033569336	97.25	96.34795379638672	2933600
87	2020-11-23	97.19999694824219	98.19999694824219	95.16999816894531	95.44000244140625	94.55474090576172	1374400
88	2020-11-24	95.62000274658203	96.29000091552734	95.51000213623047	96.11000061035156	95.21853637695312	1820700
89	2020-11-25	96.5199966430664	96.80000305175781	95.77999877929688	96.30000305175781	95.40677642822266	1326100
90	2020-11-27	95.91000366210938	96.45999908447266	95.11000061035156	96.36000061035156	95.4662094116211	658700
91	2020-11-30	96.58000183105469	97.26000213623047	95.3499984741211	96.01000213623047	95.26775360107422	2172800
92	2020-12-01	97.25	97.95999908447266	95.94999694824219	96.81999969482422	96.07150268554688	2789300
93	2020-12-02	96.55999755859375	97.25	93.41999816894531	94.0	93.2732925415039	1693500
94	2020-12-03	93.75	94.37999725341797	92.38999938964844	92.63999938964844	91.9238052368164	1502100
95	2020-12-04	93.0	94.62999725341797	92.7300033569336	94.16000366210938	93.43206787109375	1983300
96	2020-12-07	94.62999725341797	96.05000305175781	94.5	95.5	94.7616958618164	1603500
97	2020-12-08	94.69999694824219	96.88999938964844	94.69999694824219	95.88999938964844	95.14868927001953	1350900
98	2020-12-09	95.94000244140625	96.16000366210938	92.83000183105469	93.36000061035156	92.63824462890625	1733400
99	2020-12-10	93.16999816894531	94.12999725341797	92.58000183105469	93.26000213623047	92.53901672363281	1735500
100	2020-12-11	92.47000122070312	93.04000091552734	91.43000030517578	92.58000183105469	91.86427307128906	2127500
101	2020-12-14	93.0199966430664	93.79000091552734	90.12999725341797	90.30000305175781	89.60189819335938	2902700
102	2020-12-15	91.0	93.29000091552734	90.63999938964844	92.04000091552734	91.32844543457031	1937300
103	2020-12-16	92.0999984741211	92.29000091552734	90.2300033569336	90.43000030517578	89.73089599609375	1702200
104	2020-12-17	90.9800033569336	92.62000274658203	90.80999755859375	91.9800033569336	91.26891326904297	1334500
105	2020-12-18	92.47000122070312	92.69000244140625	91.0199966430664	92.19000244140625	91.477294921875	2752000
106	2020-12-21	90.91999816894531	92.94999694824219	90.16000366210938	92.7300033569336	92.01311492919922	1665600
107	2020-12-22	92.47000122070312	93.27999877929688	92.0999984741211	92.48999786376953	91.77497100830078	1305500
108	2020-12-23	92.37999725341797	92.87999725341797	91.37999725341797	91.61000061035156	90.90177917480469	1104800
109	2020-12-24	91.98999786376953	92.41999816894531	91.6500015258789	92.33999633789062	91.6261215209961	419700
110	2020-12-28	92.79000091552734	93.0	91.08000183105469	91.37000274658203	90.66362762451172	959400
111	2020-12-29	92.04000091552734	93.4800033569336	91.93000030517578	92.23999786376953	91.52690124511719	1030300
112	2020-12-30	93.01000213623047	93.62999725341797	92.80999755859375	92.86000061035156	92.1421127319336	794200
113	2020-12-31	93.0999984741211	93.33000183105469	91.58000183105469	93.18000030517578	92.45962524414062	1043800
114	2021-01-04	91.7300033569336	92.25	88.70999908447266	89.76000213623047	89.06607818603516	3659100
115	2021-01-05	89.75	90.98999786376953	89.63999938964844	90.62000274658203	89.91943359375	1451200
116	2021-01-06	91.01000213623047	92.95999908447266	90.70999908447266	91.66999816894531	90.9613037109375	1780500
117	2021-01-07	91.93000030517578	92.0999984741211	90.29000091552734	90.68000030517578	89.97895812988281	1448400
118	2021-01-08	90.94000244140625	91.18000030517578	89.70999908447266	90.56999969482422	89.86981201171875	1391200
119	2021-01-11	90.23999786376953	90.98999786376953	90.19999694824219	90.55999755859375	89.85987854003906	1307400
120	2021-01-12	90.20999908447266	90.81999969482422	89.79000091552734	90.23999786376953	89.54236602783203	1517400
121	2021-01-13	90.72000122070312	91.83000183105469	89.91000366210938	91.08999633789062	90.38579559326172	1374300
122	2021-01-14	91.43000030517578	91.54000091552734	89.86000061035156	89.93000030517578	89.23475646972656	2216000
123	2021-01-15	89.75	90.45999908447266	89.22000122070312	90.41999816894531	89.72096252441406	2023200
124	2021-01-19	90.8499984741211	91.38999938964844	90.04000091552734	90.41999816894531	89.72096252441406	1534000
125	2021-01-20	90.22000122070312	93.0	90.13999938964844	92.26000213623047	91.54674530029297	1501400
126	2021-01-21	91.7300033569336	92.58000183105469	90.94000244140625	91.30000305175781	90.59416961669922	1495400
127	2021-01-22	91.12999725341797	91.29000091552734	89.8499984741211	90.73999786376953	90.03849029541016	1293700
128	2021-01-25	90.76000213623047	90.91999816894531	88.3499984741211	89.86000061035156	89.1653060913086	1434800
129	2021-01-26	89.91999816894531	90.86000061035156	88.75	88.80000305175781	88.11349487304688	1875600
130	2021-01-27	87.54000091552734	87.6500015258789	85.1500015258789	85.33000183105469	84.67031860351562	2096800
131	2021-01-28	86.08999633789062	88.69999694824219	85.98999786376953	88.26000213623047	87.57767486572266	1604700
132	2021-01-29	87.79000091552734	89.0	87.26000213623047	88.0199966430664	87.33951568603516	1965100
133	2021-02-01	88.69999694824219	89.70999908447266	88.05000305175781	89.41999816894531	88.72869873046875	2281100
134	2021-02-02	90.12000274658203	91.63999938964844	90.08999633789062	90.51000213623047	89.8102798461914	1093700
135	2021-02-03	90.55000305175781	91.30000305175781	90.04000091552734	90.95999908447266	90.25679016113281	1617600
136	2021-02-04	90.4800033569336	91.66000366210938	87.19999694824219	88.9000015258789	88.21273040771484	3186400
137	2021-02-05	89.58000183105469	89.58000183105469	87.62000274658203	89.38999938964844	88.69892883300781	2381400
138	2021-02-08	90.08000183105469	90.52999877929688	89.43000030517578	89.72000122070312	89.02638244628906	1536700
139	2021-02-09	89.66000366210938	90.62999725341797	88.76000213623047	88.79000091552734	88.10357666015625	1230800
140	2021-02-10	89.68000030517578	90.47000122070312	89.08000183105469	89.91000366210938	89.21492767333984	1081500
141	2021-02-11	90.0	90.08999633789062	87.7300033569336	88.52999877929688	87.8455810546875	1625100
142	2021-02-12	88.08999633789062	89.69000244140625	88.01000213623047	89.68000030517578	88.98668670654297	1029400
143	2021-02-16	90.0999984741211	90.6500015258789	89.12999725341797	90.18000030517578	89.48282623291016	1299700
144	2021-02-17	89.70999908447266	90.19000244140625	89.12999725341797	89.86000061035156	89.1653060913086	1039100
145	2021-02-18	89.5	90.95999908447266	89.38999938964844	90.37000274658203	89.6713638305664	1298100
146	2021-02-19	90.47000122070312	91.2699966430664	89.95999908447266	90.4800033569336	89.78050994873047	2331200
147	2021-02-22	89.80000305175781	89.80000305175781	87.83000183105469	88.06999969482422	87.38914489746094	1442200
148	2021-02-23	88.37999725341797	88.37999725341797	86.19999694824219	86.51000213623047	85.84119415283203	2052900
149	2021-02-24	86.5	87.0	85.30999755859375	86.26000213623047	85.59313201904297	1867500
150	2021-02-25	86.20999908447266	86.9000015258789	85.80999755859375	86.26000213623047	85.59313201904297	1591100
151	2021-02-26	86.19000244140625	86.97000122070312	85.25	85.38999938964844	84.87744140625	2184000
152	2021-03-01	85.33000183105469	87.30999755859375	85.19999694824219	86.5	85.98078155517578	1733800
153	2021-03-02	86.81999969482422	87.05000305175781	86.19999694824219	86.3499984741211	85.8316879272461	1630700
154	2021-03-03	85.61000061035156	86.2699966430664	84.33999633789062	84.5999984741211	84.09219360351562	2295100
155	2021-03-04	84.5	85.30000305175781	81.87000274658203	83.5	82.99879455566406	1962300
156	2021-03-05	83.66000366210938	83.80000305175781	80.73999786376953	82.20999908447266	81.71654510498047	3227100
157	2021-03-08	82.20999908447266	84.47000122070312	81.19000244140625	82.58999633789062	82.0942611694336	1842800
158	2021-03-09	83.44999694824219	86.5	82.88999938964844	86.26000213623047	85.74223327636719	2690500
159	2021-03-10	86.55000305175781	86.66000366210938	85.12000274658203	85.22000122070312	84.7084732055664	1282000
160	2021-03-11	85.5199966430664	85.5999984741211	83.12000274658203	83.52999877929688	83.02861785888672	1712200
161	2021-03-12	83.87999725341797	85.0999984741211	83.58999633789062	84.63999938964844	84.1319580078125	1392900
162	2021-03-15	84.41000366210938	86.06999969482422	83.58000183105469	85.4000015258789	84.88739776611328	2071700
163	2021-03-16	85.13999938964844	85.22000122070312	83.47000122070312	83.9000015258789	83.39639282226562	2783300
164	2021-03-17	83.44000244140625	84.04000091552734	83.1500015258789	83.5199966430664	83.01866912841797	2441000
165	2021-03-18	83.12000274658203	83.33000183105469	81.62000274658203	82.62999725341797	82.1340103149414	2917500
166	2021-03-19	82.4000015258789	83.12000274658203	81.19999694824219	81.25	80.76229858398438	4793900
167	2021-03-22	81.47000122070312	84.77999877929688	81.26000213623047	84.31999969482422	83.81387329101562	4405700
168	2021-03-23	84.02999877929688	86.30999755859375	83.80999755859375	85.33000183105469	84.81781768798828	3108600
169	2021-03-24	84.93000030517578	86.44000244140625	84.80000305175781	85.3499984741211	84.83768463134766	1648000
170	2021-03-25	85.7699966430664	85.88999938964844	83.69999694824219	84.05000305175781	83.54550170898438	2178300
171	2021-03-26	84.23999786376953	84.45999908447266	82.97000122070312	84.08999633789062	83.58525085449219	2174000
172	2021-03-29	83.55999755859375	85.30000305175781	82.6500015258789	85.0999984741211	84.58919525146484	2611100
173	2021-03-30	84.76000213623047	84.80999755859375	83.75	84.52999877929688	84.02261352539062	1267500
174	2021-03-31	84.63999938964844	85.41000366210938	83.83000183105469	84.73999786376953	84.2313461303711	2443000
175	2021-04-01	85.4000015258789	86.7300033569336	84.9800033569336	86.2699966430664	85.75216674804688	2379100
176	2021-04-05	86.4800033569336	87.12999725341797	85.58000183105469	86.87000274658203	86.34857177734375	1719700
177	2021-04-06	87.06999969482422	88.31999969482422	86.06999969482422	87.98999786376953	87.46184539794922	1903900
178	2021-04-07	87.94999694824219	88.20999908447266	86.08000183105469	86.52999877929688	86.01060485839844	1687200
179	2021-04-08	86.77999877929688	87.63999938964844	86.70999908447266	87.62999725341797	87.10400390625	1511600
180	2021-04-09	88.80999755859375	89.9000015258789	88.6500015258789	89.86000061035156	89.32062530517578	2270400
181	2021-04-12	89.86000061035156	91.30999755859375	89.41000366210938	90.69999694824219	90.15557861328125	2370300
182	2021-04-13	90.30999755859375	91.41999816894531	90.06999969482422	90.76000213623047	90.21521759033203	1619800
183	2021-04-14	90.48999786376953	91.0	88.62000274658203	89.47000122070312	88.9329605102539	1597900
184	2021-04-15	90.08999633789062	90.79000091552734	89.83999633789062	90.55000305175781	90.00648498535156	2216700
185	2021-04-16	91.13999938964844	91.31999969482422	90.11000061035156	91.01000213623047	90.46371459960938	5455700
186	2021-04-19	91.11000061035156	91.47000122070312	90.25	90.9000015258789	90.35437774658203	1063400
187	2021-04-20	91.69999694824219	92.88999938964844	91.08000183105469	92.29000091552734	91.73603820800781	1761700
188	2021-04-21	92.11000061035156	93.0999984741211	92.01000213623047	92.9000015258789	92.34236907958984	1732000
189	2021-04-22	92.9000015258789	93.58000183105469	92.05999755859375	92.69000244140625	92.13363647460938	1357600
190	2021-04-23	92.8499984741211	94.19999694824219	92.66999816894531	93.9800033569336	93.4158935546875	1220100
191	2021-04-26	94.16000366210938	94.29000091552734	92.62000274658203	92.9000015258789	92.34236907958984	1005000
192	2021-04-27	92.5199966430664	93.44999694824219	91.9000015258789	92.9000015258789	92.34236907958984	757000
193	2021-04-28	93.0999984741211	93.45999908447266	91.12999725341797	91.3499984741211	90.80167388916016	1135300
194	2021-04-29	91.9000015258789	93.6500015258789	91.9000015258789	93.37999725341797	92.81948852539062	962700
195	2021-04-30	93.04000091552734	93.69999694824219	92.83999633789062	93.63999938964844	93.07792663574219	1243700
196	2021-05-03	94.0	94.1500015258789	93.11000061035156	93.26000213623047	92.70021057128906	993900
197	2021-05-04	93.16999816894531	94.0	93.08000183105469	93.6500015258789	93.08787536621094	1738100
198	2021-05-05	93.68000030517578	93.94999694824219	92.7699966430664	92.87000274658203	92.31256103515625	1373100
199	2021-05-06	92.13999938964844	92.8499984741211	89.5	90.55999755859375	90.01641845703125	1889600
200	2021-05-07	90.47000122070312	92.2300033569336	89.95999908447266	90.69999694824219	90.15557861328125	1840900
201	2021-05-10	91.6500015258789	92.16999816894531	89.6500015258789	89.87000274658203	89.33056640625	1930200
202	2021-05-11	89.38999938964844	90.61000061035156	88.66999816894531	90.5999984741211	90.0561752319336	3188800
203	2021-05-12	90.12999725341797	90.56999969482422	87.7699966430664	87.83000183105469	87.30280303955078	1417100
204	2021-05-13	87.98999786376953	89.08999633789062	87.95999908447266	88.45999908447266	87.92902374267578	1245000
205	2021-05-14	88.77999877929688	89.66999816894531	88.45999908447266	89.0999984741211	88.565185546875	1014400
206	2021-05-17	89.02999877929688	89.2699966430664	88.45999908447266	88.62999725341797	88.0979995727539	998000
207	2021-05-18	88.41999816894531	88.4800033569336	87.0	87.05000305175781	86.5274887084961	1727500
208	2021-05-19	86.25	86.48999786376953	85.33000183105469	85.81999969482422	85.30487060546875	1309500
209	2021-05-20	86.91000366210938	87.93000030517578	86.7300033569336	87.27999877929688	86.75611114501953	1422100
210	2021-05-21	87.41000366210938	88.08999633789062	86.56999969482422	86.77999877929688	86.25910186767578	1532500
211	2021-05-24	87.0999984741211	87.7300033569336	86.55000305175781	87.11000061035156	86.58712768554688	1312700
212	2021-05-25	87.20999908447266	87.2699966430664	85.30000305175781	85.87000274658203	85.35457611083984	1964200
213	2021-05-26	83.80000305175781	84.68000030517578	81.5	82.23999786376953	81.7463607788086	4470700
214	2021-05-27	82.87999725341797	83.52999877929688	82.25	82.6500015258789	82.15390014648438	3876900
215	2021-05-28	82.37999725341797	82.6500015258789	81.77999877929688	82.16000366210938	81.81532287597656	2677400
216	2021-06-01	82.63999938964844	82.87000274658203	81.66000366210938	82.22000122070312	81.87507629394531	1994600
217	2021-06-02	82.41000366210938	82.72000122070312	81.37000274658203	81.80999755859375	81.46678924560547	1907800
218	2021-06-03	81.30000305175781	83.69000244140625	81.30000305175781	83.37000274658203	83.02025604248047	2337400
219	2021-06-04	83.63999938964844	83.76000213623047	81.58999633789062	82.54000091552734	82.19373321533203	2264200
220	2021-06-07	82.37999725341797	82.69000244140625	81.04000091552734	81.36000061035156	81.01868438720703	1714800
221	2021-06-08	81.41999816894531	81.69999694824219	80.12000274658203	80.58999633789062	80.25190734863281	1443800
222	2021-06-09	80.87999725341797	81.11000061035156	80.23999786376953	80.9000015258789	80.56061553955078	1526300
223	2021-06-10	80.91000366210938	81.25	80.18000030517578	80.45999908447266	80.12245178222656	2468800
224	2021-06-11	81.0199966430664	81.55999755859375	80.33000183105469	81.52999877929688	81.18797302246094	2374000
225	2021-06-14	81.62999725341797	81.87999725341797	80.55000305175781	81.12000274658203	80.77969360351562	1620700
226	2021-06-15	81.27999877929688	81.83999633789062	81.12999725341797	81.41000366210938	81.0684814453125	2266800
227	2021-06-16	81.69000244140625	81.88999938964844	80.33999633789062	80.48999786376953	80.15232849121094	1932600
228	2021-06-17	80.2699966430664	80.61000061035156	79.66000366210938	79.94000244140625	79.6046371459961	2521900
229	2021-06-18	79.12000274658203	79.86000061035156	78.69000244140625	79.19000244140625	78.8577880859375	3395800
230	2021-06-21	79.68000030517578	80.19000244140625	79.20999908447266	79.95999908447266	79.62455749511719	1604700
231	2021-06-22	81.02999877929688	82.06999969482422	80.81999969482422	81.68000030517578	81.33734130859375	2217900
232	2021-06-23	81.69999694824219	82.0999984741211	81.3499984741211	81.48999786376953	81.14813995361328	1859200
233	2021-06-24	81.6500015258789	82.5999984741211	81.47000122070312	82.02999877929688	81.68586730957031	1891400
234	2021-06-25	82.4800033569336	83.45999908447266	82.41999816894531	82.80999755859375	82.46260070800781	6174900
235	2021-06-28	82.69000244140625	82.75	81.3499984741211	81.87000274658203	81.52655029296875	1661500
236	2021-06-29	82.08000183105469	82.33999633789062	81.43000030517578	81.62999725341797	81.28754425048828	1367700
237	2021-06-30	81.5999984741211	82.01000213623047	80.70999908447266	81.0199966430664	80.68010711669922	1366100
238	2021-07-01	81.31999969482422	82.6500015258789	81.31999969482422	82.38999938964844	82.04436492919922	2027000
239	2021-07-02	82.66999816894531	82.66999816894531	81.54000091552734	81.83000183105469	81.4867172241211	1055600
240	2021-07-06	82.0	82.5	81.58000183105469	82.06999969482422	81.72570037841797	1222400
241	2021-07-07	81.97000122070312	82.9800033569336	81.97000122070312	82.81999969482422	82.4725570678711	1456800
242	2021-07-08	82.19000244140625	85.94000244140625	82.16000366210938	85.29000091552734	84.93219757080078	4452800
243	2021-07-09	85.29000091552734	85.52999877929688	84.08000183105469	84.79000091552734	84.43429565429688	2159300
244	2021-07-12	84.12999725341797	84.8499984741211	83.43000030517578	84.76000213623047	84.40442657470703	2146300
245	2021-07-13	84.80999755859375	85.2699966430664	83.87999725341797	84.30999755859375	83.95630645751953	1615400
246	2021-07-14	84.08999633789062	85.08999633789062	83.55000305175781	84.58999633789062	84.2351303100586	1861900
247	2021-07-15	84.66999816894531	85.05000305175781	84.0	84.94000244140625	84.58367156982422	1987800
248	2021-07-16	85.19999694824219	86.68000030517578	84.87999725341797	85.75	85.39026641845703	5580800
249	2021-07-19	85.25	85.25	82.91000366210938	83.75	83.3986587524414	2082000
250	2021-07-20	84.37000274658203	85.54000091552734	83.94999694824219	84.41999816894531	84.06584930419922	1865300
251	2021-07-21	84.33000183105469	84.77999877929688	82.66000366210938	82.69999694824219	82.35305786132812	1614700
252	2021-07-22	82.80999755859375	83.33000183105469	81.48999786376953	81.7300033569336	81.38713073730469	1599700
253	2021-07-23	81.0	81.43000030517578	78.43000030517578	80.0	79.66439056396484	3874900
254	2021-07-26	80.0	81.55000305175781	79.38999938964844	81.16999816894531	80.82947540283203	1325500
255	2021-07-27	81.12999725341797	81.70999908447266	80.76000213623047	81.12000274658203	80.77969360351562	1133500
256	2021-07-28	81.05000305175781	81.47000122070312	80.81999969482422	81.16999816894531	80.82947540283203	1032300
257	2021-07-29	81.70999908447266	82.27999877929688	80.86000061035156	81.01000213623047	80.67015075683594	1093200
258	2021-07-30	80.94999694824219	81.69000244140625	80.66999816894531	80.87999725341797	80.54068756103516	1189800
259	2021-08-02	80.97000122070312	81.66999816894531	80.76000213623047	81.38999938964844	81.04855346679688	1350900
260	2021-08-03	81.20999908447266	81.41999816894531	80.0	80.44000244140625	80.10254669189453	1176500
261	2021-08-04	80.25	80.5	78.62999725341797	79.02999877929688	78.69845581054688	1719900
262	2021-08-05	80.05000305175781	80.95999908447266	77.94999694824219	80.77999877929688	80.44111633300781	2710800
263	2021-08-06	81.31999969482422	86.31999969482422	81.31999969482422	85.23999786376953	84.88240051269531	3959400
264	2021-08-09	85.20999908447266	87.87999725341797	85.20999908447266	87.3499984741211	86.98355102539062	3397700
265	2021-08-10	87.3499984741211	89.62999725341797	87.2300033569336	88.83000183105469	88.45734405517578	2015900
266	2021-08-11	89.11000061035156	90.5	88.55999755859375	89.54000091552734	89.16436767578125	2880900
267	2021-08-12	89.2699966430664	89.91000366210938	88.69999694824219	89.44999694824219	89.07474517822266	2054000
268	2021-08-13	89.62000274658203	89.62999725341797	88.4800033569336	88.68000030517578	88.30797576904297	1542400
269	2021-08-16	88.37999725341797	89.41999816894531	87.72000122070312	89.06999969482422	88.69633483886719	1524400
270	2021-08-17	89.47000122070312	90.12000274658203	88.72000122070312	89.38999938964844	89.0149917602539	1560500
271	2021-08-18	89.38999938964844	90.94999694824219	89.38999938964844	90.70999908447266	90.32945251464844	2518700
272	2021-08-19	90.70999908447266	92.8499984741211	90.44000244140625	92.5	92.11194610595703	2538200
273	2021-08-20	92.8499984741211	94.88999938964844	92.63999938964844	94.62999725341797	94.23301696777344	2560900
274	2021-08-23	94.41000366210938	94.94999694824219	93.72000122070312	94.8499984741211	94.45208740234375	1758700
275	2021-08-24	94.98999786376953	95.25	94.08999633789062	94.51000213623047	94.11351776123047	2147900
276	2021-08-25	94.08999633789062	95.0	93.88999938964844	94.66000366210938	94.26288604736328	1818800
277	2021-08-26	94.56999969482422	94.69999694824219	93.95999908447266	94.30999755859375	93.91435241699219	1153100
278	2021-08-27	94.30999755859375	94.9000015258789	94.16000366210938	94.37000274658203	93.97410583496094	1151400
279	2021-08-30	94.68000030517578	96.18000030517578	94.58999633789062	95.69000244140625	95.28856658935547	1314700
280	2021-08-31	95.77999877929688	96.2300033569336	95.08999633789062	95.95999908447266	95.75757598876953	2281900
281	2021-09-01	95.19000244140625	96.83999633789062	94.44000244140625	96.66000366210938	96.45610046386719	1352600
282	2021-09-02	97.0	97.8499984741211	96.66999816894531	97.79000091552734	97.5837173461914	2005800
283	2021-09-03	97.69999694824219	98.08999633789062	97.27999877929688	97.37999725341797	97.17457580566406	1420400
284	2021-09-07	97.38999938964844	97.44999694824219	96.22000122070312	96.93000030517578	96.72553253173828	1849800
285	2021-09-08	96.69000244140625	97.2300033569336	96.5199966430664	96.68000030517578	96.47605895996094	2534200
286	2021-09-09	95.80000305175781	96.36000061035156	94.86000061035156	95.45999908447266	95.25862884521484	2677400
287	2021-09-10	95.36000061035156	95.70999908447266	94.61000061035156	94.83000183105469	94.62995910644531	2302600
288	2021-09-13	95.22000122070312	95.44000244140625	93.87000274658203	94.05999755859375	93.86157989501953	2354300
289	2021-09-14	94.02999877929688	94.30000305175781	92.26000213623047	92.6500015258789	92.45455932617188	2535500
290	2021-09-15	92.58999633789062	94.06999969482422	92.44999694824219	93.20999908447266	93.01337432861328	1994400
291	2021-09-16	92.9800033569336	93.22000122070312	92.38999938964844	92.75	92.5543441772461	1505200
292	2021-09-17	92.72000122070312	92.80999755859375	91.37999725341797	92.36000061035156	92.16516876220703	3007600
293	2021-09-20	92.08000183105469	92.83000183105469	91.87000274658203	92.75	92.5543441772461	2024600
294	2021-09-21	92.5199966430664	93.20999908447266	92.25	92.52999877929688	92.33480834960938	1702600
295	2021-09-22	92.25	93.33999633789062	91.54000091552734	92.94999694824219	92.75392150878906	1683900
296	2021-09-23	93.08999633789062	93.70999908447266	93.0	93.25	93.05329132080078	1353300
297	2021-09-24	92.91999816894531	93.0199966430664	92.08000183105469	92.30000305175781	92.10530090332031	1616800
298	2021-09-27	91.94000244140625	92.19000244140625	90.62999725341797	90.81999969482422	90.62841796875	2065100
299	2021-09-28	90.25	90.70999908447266	89.41000366210938	89.70999908447266	89.52075958251953	2383100
300	2021-09-29	89.43000030517578	89.98999786376953	89.27999877929688	89.73999786376953	89.55069732666016	1542000
301	2021-09-30	89.9000015258789	90.81999969482422	89.80000305175781	89.97000122070312	89.78021240234375	2086600
302	2021-10-01	90.05000305175781	90.83000183105469	88.4800033569336	89.8499984741211	89.66046142578125	2088300
303	2021-10-04	89.69000244140625	90.6500015258789	89.30000305175781	89.81999969482422	89.63052368164062	1371700
304	2021-10-05	89.94000244140625	92.0	89.62999725341797	91.48999786376953	91.29700469970703	1614100
305	2021-10-06	91.58000183105469	92.75	91.16000366210938	92.44999694824219	92.25497436523438	1827900
306	2021-10-07	92.93000030517578	93.26000213623047	91.72000122070312	91.91000366210938	91.71612548828125	1759000
307	2021-10-08	91.95999908447266	92.51000213623047	91.12000274658203	91.4000015258789	91.20719909667969	1062900
308	2021-10-11	91.2300033569336	91.9000015258789	90.94000244140625	90.94000244140625	90.7481689453125	1076400
309	2021-10-12	91.02999877929688	91.37999725341797	90.19000244140625	90.45999908447266	90.26918029785156	1844900
310	2021-10-13	91.05000305175781	91.5	90.19000244140625	90.77999877929688	90.5885009765625	1540900
311	2021-10-14	89.22000122070312	92.20999908447266	89.13999938964844	92.0199966430664	91.82588195800781	1569500
312	2021-10-15	92.30000305175781	92.51000213623047	91.05999755859375	91.30000305175781	91.10740661621094	1460700
313	2021-10-18	90.61000061035156	90.94999694824219	90.04000091552734	90.11000061035156	89.91991424560547	1347900
314	2021-10-19	90.02999877929688	90.72000122070312	89.68000030517578	90.63999938964844	90.44879913330078	1024400
315	2021-10-20	91.29000091552734	92.6500015258789	91.18000030517578	92.58000183105469	92.38470458984375	1482200
316	2021-10-21	92.52999877929688	93.29000091552734	92.18000030517578	93.04000091552734	92.84373474121094	1192700
317	2021-10-22	92.98999786376953	93.55999755859375	92.0999984741211	92.20999908447266	92.01548767089844	1741400
318	2021-10-25	91.97000122070312	92.06999969482422	87.37999725341797	87.4800033569336	87.29546356201172	2940900
319	2021-10-26	87.9000015258789	89.73999786376953	86.81999969482422	89.13999938964844	88.95195770263672	2611700
320	2021-10-27	89.4000015258789	91.66000366210938	89.4000015258789	91.44999694824219	91.25708770751953	2260500
321	2021-10-28	91.70999908447266	93.06999969482422	91.30000305175781	91.80999755859375	91.61632537841797	1431100
322	2021-10-29	91.4800033569336	92.36000061035156	91.05999755859375	91.4800033569336	91.28702545166016	1312400
323	2021-11-01	91.45999908447266	93.30999755859375	91.08000183105469	92.9000015258789	92.70403289794922	1859200
324	2021-11-02	92.6500015258789	93.54000091552734	91.77999877929688	93.2300033569336	93.03334045410156	1684300
325	2021-11-03	92.97000122070312	94.41999816894531	92.97000122070312	94.12000274658203	93.92146301269531	1540500
326	2021-11-04	91.77999877929688	93.1500015258789	90.0	91.4800033569336	91.28702545166016	2064000
327	2021-11-05	91.22000122070312	92.4000015258789	90.47000122070312	90.48999786376953	90.29911041259766	1659800
328	2021-11-08	91.2300033569336	91.56999969482422	89.86000061035156	91.0199966430664	90.82799530029297	1426800
329	2021-11-09	91.11000061035156	92.77999877929688	90.98999786376953	91.27999877929688	91.08744812011719	1259700
330	2021-11-10	90.73999786376953	91.86000061035156	90.73999786376953	91.25	91.05751037597656	1102600
331	2021-11-11	91.66999816894531	91.76000213623047	91.01000213623047	91.66000366210938	91.4666519165039	957400
332	2021-11-12	93.0	94.08000183105469	92.69000244140625	93.56999969482422	93.37261962890625	2680500
333	2021-11-15	93.62000274658203	95.9800033569336	93.61000061035156	95.87999725341797	95.67774200439453	1608500
334	2021-11-16	95.93000030517578	97.61000061035156	95.56999969482422	96.87999725341797	96.67562866210938	1353100
335	2021-11-17	96.9000015258789	96.93000030517578	94.75	95.05999755859375	94.8594741821289	1858300
336	2021-11-18	95.05999755859375	95.6500015258789	93.75	94.22000122070312	94.02124786376953	1560600
337	2021-11-19	94.41000366210938	96.87999725341797	94.41000366210938	95.69999694824219	95.49812316894531	3351600
338	2021-11-22	95.69999694824219	96.38999938964844	94.83999633789062	94.95999908447266	94.75968170166016	1078900
339	2021-11-23	94.6500015258789	95.26000213623047	93.91999816894531	94.11000061035156	93.9114761352539	1138100
340	2021-11-24	94.2300033569336	94.33999633789062	93.30000305175781	93.62000274658203	93.42251586914062	1112200
341	2021-11-26	92.8499984741211	96.44000244140625	92.38999938964844	94.69999694824219	94.50022888183594	2054200
342	2021-11-29	95.52999877929688	96.66000366210938	94.66000366210938	94.80999755859375	94.61000061035156	1732200
343	2021-11-30	93.83000183105469	95.08000183105469	92.94999694824219	93.44999694824219	93.44999694824219	3194100
344	2021-12-01	93.7699966430664	95.1500015258789	90.87000274658203	90.91000366210938	90.91000366210938	1945700
345	2021-12-02	91.19000244140625	93.8499984741211	90.80999755859375	93.58000183105469	93.58000183105469	1561000
346	2021-12-03	93.19999694824219	94.83999633789062	92.87000274658203	93.2300033569336	93.2300033569336	3471700