Volt/voltron/data/RCL.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	50.0	52.41999816894531	49.599998474121094	50.83000183105469	50.83000183105469	7006500
3	2020-07-27	50.58000183105469	50.59000015258789	48.220001220703125	49.29999923706055	49.29999923706055	7319600
4	2020-07-28	49.349998474121094	51.9900016784668	49.25	50.83000183105469	50.83000183105469	10081400
5	2020-07-29	51.15999984741211	51.439998626708984	49.619998931884766	51.0	51.0	4947500
6	2020-07-30	50.20000076293945	50.689998626708984	49.099998474121094	50.29999923706055	50.29999923706055	5437600
7	2020-07-31	50.02000045776367	50.29999923706055	47.880001068115234	48.709999084472656	48.709999084472656	7490700
8	2020-08-03	47.58000183105469	47.95000076293945	45.709999084472656	47.38999938964844	47.38999938964844	9292700
9	2020-08-04	47.2599983215332	50.09000015258789	47.150001525878906	49.130001068115234	49.130001068115234	7519900
10	2020-08-05	50.560001373291016	50.849998474121094	48.380001068115234	49.529998779296875	49.529998779296875	9849900
11	2020-08-06	48.900001525878906	51.58000183105469	48.54999923706055	51.099998474121094	51.099998474121094	8729700
12	2020-08-07	50.709999084472656	52.33000183105469	49.459999084472656	52.099998474121094	52.099998474121094	8397400
13	2020-08-10	51.11000061035156	58.2599983215332	51.11000061035156	57.310001373291016	57.310001373291016	19738000
14	2020-08-11	61.47999954223633	62.189998626708984	58.290000915527344	58.66999816894531	58.66999816894531	18211800
15	2020-08-12	60.52000045776367	60.77000045776367	55.029998779296875	57.189998626708984	57.189998626708984	12710500
16	2020-08-13	56.709999084472656	59.650001525878906	56.38999938964844	58.5	58.5	8594100
17	2020-08-14	57.93000030517578	60.75	57.599998474121094	60.5	60.5	9203400
18	2020-08-17	60.349998474121094	60.54999923706055	58.560001373291016	60.290000915527344	60.290000915527344	8097400
19	2020-08-18	60.0	60.58000183105469	58.709999084472656	60.400001525878906	60.400001525878906	7827000
20	2020-08-19	60.209999084472656	64.1500015258789	60.040000915527344	61.09000015258789	61.09000015258789	10438600
21	2020-08-20	59.959999084472656	61.7599983215332	59.27000045776367	61.529998779296875	61.529998779296875	5405900
22	2020-08-21	61.5099983215332	63.029998779296875	61.290000915527344	61.529998779296875	61.529998779296875	5980700
23	2020-08-24	63.040000915527344	65.19999694824219	61.20000076293945	64.43000030517578	64.43000030517578	12221500
24	2020-08-25	64.58000183105469	65.08999633789062	62.70000076293945	64.06999969482422	64.06999969482422	7931400
25	2020-08-26	63.720001220703125	64.08000183105469	61.88999938964844	62.84000015258789	62.84000015258789	5710300
26	2020-08-27	64.04000091552734	67.56999969482422	63.970001220703125	66.5999984741211	66.5999984741211	9902900
27	2020-08-28	67.80999755859375	71.25	66.63999938964844	70.12000274658203	70.12000274658203	13883000
28	2020-08-31	70.12999725341797	71.55000305175781	68.19999694824219	68.83999633789062	68.83999633789062	8218300
29	2020-09-01	66.98999786376953	69.16999816894531	65.66999816894531	68.51000213623047	68.51000213623047	6146000
30	2020-09-02	69.18000030517578	69.18000030517578	66.7300033569336	68.37000274658203	68.37000274658203	6132200
31	2020-09-03	71.0999984741211	74.44000244140625	68.93000030517578	70.19999694824219	70.19999694824219	12987800
32	2020-09-04	72.47000122070312	73.12000274658203	68.58000183105469	71.94999694824219	71.94999694824219	7898800
33	2020-09-08	70.0199966430664	73.5	69.55000305175781	71.51000213623047	71.51000213623047	7383800
34	2020-09-09	70.62000274658203	70.80000305175781	67.61000061035156	70.11000061035156	70.11000061035156	6760600
35	2020-09-10	70.7300033569336	74.06999969482422	70.08999633789062	70.13999938964844	70.13999938964844	6334400
36	2020-09-11	70.48999786376953	70.58000183105469	68.1500015258789	69.33999633789062	69.33999633789062	4109400
37	2020-09-14	70.33000183105469	71.18000030517578	69.36000061035156	70.94000244140625	70.94000244140625	4715900
38	2020-09-15	70.69000244140625	70.83999633789062	66.94000244140625	67.69000244140625	67.69000244140625	8654800
39	2020-09-16	67.69000244140625	71.25	67.0	69.61000061035156	69.61000061035156	6676100
40	2020-09-17	68.05000305175781	70.41999816894531	67.51000213623047	68.75	68.75	5638300
41	2020-09-18	68.5	69.08000183105469	64.5199966430664	65.44999694824219	65.44999694824219	9855000
42	2020-09-21	62.09000015258789	62.619998931884766	59.119998931884766	60.709999084472656	60.709999084472656	8709800
43	2020-09-22	61.0	63.060001373291016	60.65999984741211	62.369998931884766	62.369998931884766	5057600
44	2020-09-23	63.02000045776367	65.0999984741211	61.16999816894531	61.2400016784668	61.2400016784668	5252900
45	2020-09-24	60.63999938964844	61.2400016784668	58.27000045776367	59.970001220703125	59.970001220703125	6456400
46	2020-09-25	63.220001220703125	64.91000366210938	61.779998779296875	64.58999633789062	64.58999633789062	7922100
47	2020-09-28	66.12999725341797	66.83000183105469	63.31999969482422	66.08999633789062	66.08999633789062	5677500
48	2020-09-29	65.86000061035156	66.2300033569336	63.5099983215332	64.4000015258789	64.4000015258789	4396300
49	2020-09-30	66.47000122070312	68.20999908447266	64.18000030517578	64.7300033569336	64.7300033569336	7994700
50	2020-10-01	65.1500015258789	65.91999816894531	63.56999969482422	65.55000305175781	65.55000305175781	5432000
51	2020-10-02	62.5	65.76000213623047	62.29999923706055	65.26000213623047	65.26000213623047	4949000
52	2020-10-05	65.0	66.0999984741211	64.5	65.25	65.25	3575800
53	2020-10-06	66.0	69.91000366210938	65.7699966430664	66.18000030517578	66.18000030517578	7355400
54	2020-10-07	67.47000122070312	68.63999938964844	66.0999984741211	68.0199966430664	68.0199966430664	4551400
55	2020-10-08	68.80999755859375	69.36000061035156	67.25	69.29000091552734	69.29000091552734	4740300
56	2020-10-09	69.4000015258789	72.11000061035156	68.80000305175781	71.08999633789062	71.08999633789062	6369900
57	2020-10-12	70.36000061035156	70.7300033569336	69.18000030517578	69.83000183105469	69.83000183105469	4336100
58	2020-10-13	64.19000244140625	64.63999938964844	60.029998779296875	60.61000061035156	60.61000061035156	23821400
59	2020-10-14	61.349998474121094	62.47999954223633	59.63999938964844	59.90999984741211	59.90999984741211	18061300
60	2020-10-15	58.66999816894531	59.54999923706055	57.849998474121094	59.380001068115234	59.380001068115234	7955200
61	2020-10-16	59.4900016784668	59.97999954223633	57.900001525878906	58.83000183105469	58.83000183105469	6332200
62	2020-10-19	59.52000045776367	60.869998931884766	58.77000045776367	59.709999084472656	59.709999084472656	6251900
63	2020-10-20	60.79999923706055	62.040000915527344	60.02000045776367	61.790000915527344	61.790000915527344	6258700
64	2020-10-21	61.560001373291016	61.56999969482422	60.02000045776367	60.689998626708984	60.689998626708984	3869300
65	2020-10-22	61.099998474121094	63.459999084472656	61.08000183105469	63.38999938964844	63.38999938964844	6314300
66	2020-10-23	63.90999984741211	64.7699966430664	62.880001068115234	64.4800033569336	64.4800033569336	5040600
67	2020-10-26	62.220001220703125	62.27000045776367	55.810001373291016	58.2599983215332	58.2599983215332	12161300
68	2020-10-27	58.09000015258789	59.40999984741211	57.279998779296875	57.380001068115234	57.380001068115234	5285500
69	2020-10-28	55.130001068115234	55.61000061035156	53.060001373291016	53.119998931884766	53.119998931884766	9382600
70	2020-10-29	53.02000045776367	54.369998931884766	51.33000183105469	53.83000183105469	53.83000183105469	8947300
71	2020-10-30	52.970001220703125	57.79999923706055	51.369998931884766	56.41999816894531	56.41999816894531	17043800
72	2020-11-02	55.0	57.099998474121094	53.849998474121094	57.02000045776367	57.02000045776367	7320100
73	2020-11-03	56.900001525878906	58.650001525878906	56.34000015258789	57.56999969482422	57.56999969482422	4837500
74	2020-11-04	57.209999084472656	58.61000061035156	56.400001525878906	56.97999954223633	56.97999954223633	3503500
75	2020-11-05	57.77000045776367	60.31999969482422	57.630001068115234	60.16999816894531	60.16999816894531	4516500
76	2020-11-06	59.810001373291016	59.97999954223633	58.20000076293945	58.56999969482422	58.56999969482422	4250900
77	2020-11-09	73.2699966430664	78.86000061035156	71.23999786376953	75.43000030517578	75.43000030517578	27736800
78	2020-11-10	74.02999877929688	74.62999725341797	71.36000061035156	73.7300033569336	73.7300033569336	11446100
79	2020-11-11	73.80999755859375	73.91999816894531	69.69999694824219	70.87999725341797	70.87999725341797	10404000
80	2020-11-12	68.06999969482422	71.12000274658203	67.66999816894531	68.0999984741211	68.0999984741211	6968100
81	2020-11-13	69.3499984741211	71.12999725341797	68.6500015258789	70.61000061035156	70.61000061035156	4567000
82	2020-11-16	75.79000091552734	77.2300033569336	74.0199966430664	75.5	75.5	12110100
83	2020-11-17	74.61000061035156	76.73999786376953	73.73999786376953	75.33999633789062	75.33999633789062	5924500
84	2020-11-18	74.11000061035156	76.48999786376953	74.05000305175781	74.12999725341797	74.12999725341797	5810000
85	2020-11-19	73.8499984741211	75.05000305175781	73.22000122070312	74.44000244140625	74.44000244140625	3532400
86	2020-11-20	74.72000122070312	75.13999938964844	72.52999877929688	72.58000183105469	72.58000183105469	4593000
87	2020-11-23	73.55999755859375	76.44999694824219	73.55999755859375	75.77999877929688	75.77999877929688	4973100
88	2020-11-24	79.12999725341797	82.58999633789062	78.33999633789062	81.62999725341797	81.62999725341797	8096200
89	2020-11-25	80.44999694824219	81.62999725341797	79.47000122070312	80.08000183105469	80.08000183105469	5114000
90	2020-11-27	80.58000183105469	82.1500015258789	80.43000030517578	81.4800033569336	81.4800033569336	2194300
91	2020-11-30	82.0	82.0	77.69999694824219	78.80999755859375	78.80999755859375	5833900
92	2020-12-01	80.0	80.68000030517578	78.1500015258789	78.29000091552734	78.29000091552734	3469200
93	2020-12-02	77.36000061035156	81.37000274658203	75.97000122070312	80.63999938964844	80.63999938964844	3845200
94	2020-12-03	81.23999786376953	85.0999984741211	81.0199966430664	84.4000015258789	84.4000015258789	5937600
95	2020-12-04	83.0	83.75	80.43000030517578	82.7300033569336	82.7300033569336	8543100
96	2020-12-07	82.25	82.44000244140625	80.30000305175781	81.62000274658203	81.62000274658203	5566400
97	2020-12-08	80.66999816894531	83.8499984741211	80.51000213623047	82.83000183105469	82.83000183105469	4374300
98	2020-12-09	83.91000366210938	84.97000122070312	80.87000274658203	82.37000274658203	82.37000274658203	6767500
99	2020-12-10	80.75	82.62000274658203	80.3499984741211	80.63999938964844	80.63999938964844	4513000
100	2020-12-11	80.98999786376953	81.45999908447266	76.26000213623047	76.45999908447266	76.45999908447266	6149100
101	2020-12-14	78.80999755859375	79.43000030517578	73.94999694824219	74.05999755859375	74.05999755859375	6263400
102	2020-12-15	74.6500015258789	74.70999908447266	70.75	74.05000305175781	74.05000305175781	7261100
103	2020-12-16	74.05999755859375	74.63999938964844	72.3499984741211	73.6500015258789	73.6500015258789	3570000
104	2020-12-17	74.0199966430664	74.4800033569336	72.61000061035156	73.94000244140625	73.94000244140625	3298300
105	2020-12-18	73.73999786376953	74.48999786376953	71.58000183105469	72.29000091552734	72.29000091552734	4961400
106	2020-12-21	69.01000213623047	72.23999786376953	68.75	71.81999969482422	71.81999969482422	4991100
107	2020-12-22	71.81999969482422	71.87999725341797	68.56999969482422	69.69000244140625	69.69000244140625	4562300
108	2020-12-23	70.1500015258789	72.87000274658203	70.11000061035156	71.41999816894531	71.41999816894531	3764200
109	2020-12-24	71.75	71.8499984741211	70.06999969482422	70.66000366210938	70.66000366210938	1712400
110	2020-12-28	71.9000015258789	73.98999786376953	71.19999694824219	72.88999938964844	72.88999938964844	3917600
111	2020-12-29	74.05999755859375	74.4000015258789	70.86000061035156	71.5999984741211	71.5999984741211	3461300
112	2020-12-30	71.5999984741211	74.06999969482422	71.19000244140625	73.75	73.75	4429400
113	2020-12-31	73.5	75.75	71.19999694824219	74.69000244140625	74.69000244140625	6275500
114	2021-01-04	74.80000305175781	75.23999786376953	69.88999938964844	70.72000122070312	70.72000122070312	5732800
115	2021-01-05	70.5	73.2699966430664	70.43000030517578	72.55000305175781	72.55000305175781	4029500
116	2021-01-06	72.69999694824219	74.06999969482422	71.13999938964844	72.19999694824219	72.19999694824219	3612500
117	2021-01-07	72.63999938964844	75.44000244140625	72.63999938964844	73.9800033569336	73.9800033569336	3993700
118	2021-01-08	74.91000366210938	75.48999786376953	71.95999908447266	72.97000122070312	72.97000122070312	3104200
119	2021-01-11	71.30000305175781	73.0999984741211	70.8499984741211	72.12000274658203	72.12000274658203	2723400
120	2021-01-12	72.13999938964844	72.70999908447266	70.80999755859375	72.47000122070312	72.47000122070312	2763100
121	2021-01-13	71.77999877929688	72.51000213623047	70.7699966430664	72.25	72.25	2772100
122	2021-01-14	73.58999633789062	76.52999877929688	73.37000274658203	75.83999633789062	75.83999633789062	5228200
123	2021-01-15	75.04000091552734	76.29000091552734	72.87000274658203	72.91999816894531	72.91999816894531	3125000
124	2021-01-19	74.0	74.66999816894531	72.45999908447266	73.4800033569336	73.4800033569336	2505600
125	2021-01-20	74.04000091552734	75.16000366210938	72.2699966430664	72.81999969482422	72.81999969482422	2432300
126	2021-01-21	72.5	73.51000213623047	71.0199966430664	72.66000366210938	72.66000366210938	3098400
127	2021-01-22	71.66999816894531	72.27999877929688	70.66000366210938	71.95999908447266	71.95999908447266	2636600
128	2021-01-25	70.7300033569336	70.86000061035156	66.91000366210938	68.41999816894531	68.41999816894531	7703000
129	2021-01-26	69.0	69.08999633789062	66.4800033569336	66.5	66.5	4754600
130	2021-01-27	65.43000030517578	68.52999877929688	64.33999633789062	66.18000030517578	66.18000030517578	4557600
131	2021-01-28	69.29000091552734	70.58000183105469	67.44999694824219	69.05000305175781	69.05000305175781	5089900
132	2021-01-29	68.6500015258789	69.33000183105469	64.26000213623047	65.0	65.0	5937800
133	2021-02-01	65.94999694824219	66.55000305175781	64.66000366210938	65.75	65.75	3547900
134	2021-02-02	67.16999816894531	68.91000366210938	65.83999633789062	68.68000030517578	68.68000030517578	3839200
135	2021-02-03	69.0	70.02999877929688	68.30999755859375	69.41999816894531	69.41999816894531	2907700
136	2021-02-04	70.4000015258789	71.87000274658203	69.87999725341797	70.83999633789062	70.83999633789062	3588800
137	2021-02-05	71.66999816894531	72.98999786376953	71.02999877929688	71.58000183105469	71.58000183105469	3131300
138	2021-02-08	72.5	72.5	70.58000183105469	70.69999694824219	70.69999694824219	2701200
139	2021-02-09	70.75	70.75	68.30999755859375	68.88999938964844	68.88999938964844	3017000
140	2021-02-10	69.25	70.69000244140625	68.54000091552734	68.7699966430664	68.7699966430664	4418300
141	2021-02-11	69.0	69.83000183105469	67.41000366210938	67.98999786376953	67.98999786376953	3277700
142	2021-02-12	66.66000366210938	68.30000305175781	66.6500015258789	67.62999725341797	67.62999725341797	3173500
143	2021-02-16	69.0	74.76000213623047	68.37999725341797	74.19999694824219	74.19999694824219	9398900
144	2021-02-17	73.36000061035156	76.6500015258789	72.48999786376953	75.11000061035156	75.11000061035156	5978000
145	2021-02-18	74.30999755859375	75.9800033569336	72.9000015258789	75.12000274658203	75.12000274658203	3583600
146	2021-02-19	76.62000274658203	79.7300033569336	76.5	78.87000274658203	78.87000274658203	5659900
147	2021-02-22	79.56999969482422	88.75	79.01000213623047	86.2300033569336	86.2300033569336	15159300
148	2021-02-23	87.30999755859375	90.47000122070312	82.7699966430664	90.05000305175781	90.05000305175781	10128200
149	2021-02-24	91.66999816894531	97.08000183105469	91.62000274658203	96.66000366210938	96.66000366210938	9811100
150	2021-02-25	98.01000213623047	99.23999786376953	88.51000213623047	91.62999725341797	91.62999725341797	10355800
151	2021-02-26	91.0	94.2300033569336	89.2699966430664	93.2699966430664	93.2699966430664	5564400
152	2021-03-01	92.77999877929688	93.12000274658203	89.70999908447266	91.3499984741211	91.3499984741211	14470200
153	2021-03-02	92.69999694824219	95.5	91.98999786376953	93.62000274658203	93.62000274658203	19538300
154	2021-03-03	94.02999877929688	97.36000061035156	93.93000030517578	94.4800033569336	94.4800033569336	8771600
155	2021-03-04	96.13999938964844	96.37999725341797	87.88999938964844	91.61000061035156	91.61000061035156	6512100
156	2021-03-05	89.91000366210938	90.55000305175781	80.55000305175781	86.51000213623047	86.51000213623047	9546100
157	2021-03-08	87.98999786376953	89.61000061035156	85.23999786376953	87.91000366210938	87.91000366210938	4828500
158	2021-03-09	89.0	90.25	85.4000015258789	89.55999755859375	89.55999755859375	3774800
159	2021-03-10	90.0	92.08999633789062	86.45999908447266	87.31999969482422	87.31999969482422	5553700
160	2021-03-11	88.55999755859375	89.66999816894531	86.30000305175781	87.98999786376953	87.98999786376953	4751600
161	2021-03-12	87.7300033569336	90.31999969482422	87.6500015258789	90.22000122070312	90.22000122070312	3922600
162	2021-03-15	92.25	96.9000015258789	92.0	94.55000305175781	94.55000305175781	7997300
163	2021-03-16	93.51000213623047	94.0	88.33999633789062	89.5199966430664	89.5199966430664	5421100
164	2021-03-17	89.55999755859375	91.44999694824219	87.91999816894531	91.44999694824219	91.44999694824219	3985800
165	2021-03-18	91.62999725341797	92.16000366210938	88.22000122070312	88.41000366210938	88.41000366210938	4037300
166	2021-03-19	88.76000213623047	91.04000091552734	86.52999877929688	90.72000122070312	90.72000122070312	6079500
167	2021-03-22	89.45999908447266	90.26000213623047	87.8499984741211	88.9000015258789	88.9000015258789	3828000
168	2021-03-23	87.38999938964844	88.05999755859375	83.04000091552734	83.9000015258789	83.9000015258789	6076400
169	2021-03-24	86.0	89.0999984741211	80.55999755859375	81.58000183105469	81.58000183105469	8644500
170	2021-03-25	80.0	84.25	78.86000061035156	83.44999694824219	83.44999694824219	4898100
171	2021-03-26	84.95999908447266	86.33000183105469	81.68000030517578	84.55999755859375	84.55999755859375	3321400
172	2021-03-29	84.6500015258789	85.19999694824219	81.5999984741211	82.87000274658203	82.87000274658203	2536100
173	2021-03-30	83.13999938964844	85.97000122070312	83.05999755859375	85.3499984741211	85.3499984741211	2715700
174	2021-03-31	85.12999725341797	86.83999633789062	84.44000244140625	85.61000061035156	85.61000061035156	3189700
175	2021-04-01	86.5	87.81999969482422	85.4800033569336	86.66999816894531	86.66999816894531	2397600
176	2021-04-05	89.44000244140625	91.30000305175781	88.72000122070312	89.1500015258789	89.1500015258789	4770900
177	2021-04-06	89.1500015258789	92.30000305175781	88.58000183105469	90.76000213623047	90.76000213623047	3563100
178	2021-04-07	93.0	95.30000305175781	90.9000015258789	91.04000091552734	91.04000091552734	5531500
179	2021-04-08	90.93000030517578	90.93000030517578	87.43000030517578	89.79000091552734	89.79000091552734	4802300
180	2021-04-09	89.37999725341797	90.47000122070312	88.66999816894531	89.87999725341797	89.87999725341797	2348800
181	2021-04-12	89.02999877929688	89.02999877929688	85.7300033569336	87.05999755859375	87.05999755859375	3545300
182	2021-04-13	84.87999725341797	86.8499984741211	83.5999984741211	86.52999877929688	86.52999877929688	3996000
183	2021-04-14	86.75	88.7300033569336	86.36000061035156	86.52999877929688	86.52999877929688	2276300
184	2021-04-15	87.06999969482422	87.08000183105469	83.8499984741211	84.5	84.5	3444500
185	2021-04-16	85.2300033569336	86.81999969482422	84.69999694824219	85.38999938964844	85.38999938964844	2459100
186	2021-04-19	85.12000274658203	85.73999786376953	83.41000366210938	83.77999877929688	83.77999877929688	2564200
187	2021-04-20	83.0	83.01000213623047	79.02999877929688	81.06999969482422	81.06999969482422	4626900
188	2021-04-21	81.1500015258789	84.72000122070312	80.05000305175781	84.69000244140625	84.69000244140625	3265900
189	2021-04-22	84.4000015258789	86.55000305175781	83.61000061035156	84.18000030517578	84.18000030517578	2982200
190	2021-04-23	84.6500015258789	85.95999908447266	83.27999877929688	85.80999755859375	85.80999755859375	2512100
191	2021-04-26	87.4000015258789	88.83999633789062	86.66999816894531	86.94000244140625	86.94000244140625	2229500
192	2021-04-27	87.01000213623047	88.22000122070312	85.81999969482422	87.62999725341797	87.62999725341797	2112200
193	2021-04-28	87.26000213623047	88.43000030517578	86.58999633789062	87.47000122070312	87.47000122070312	1943400
194	2021-04-29	90.05999755859375	92.44999694824219	84.72000122070312	84.9000015258789	84.9000015258789	6561300
195	2021-04-30	84.1500015258789	87.47000122070312	83.80999755859375	86.94999694824219	86.94999694824219	3741200
196	2021-05-03	87.45999908447266	88.69000244140625	86.69000244140625	87.91000366210938	87.91000366210938	2749100
197	2021-05-04	87.0	87.0999984741211	82.93000030517578	83.98999786376953	83.98999786376953	4689900
198	2021-05-05	84.08000183105469	84.80000305175781	82.4000015258789	83.0	83.0	3109800
199	2021-05-06	83.11000061035156	83.87000274658203	79.0199966430664	80.69999694824219	80.69999694824219	5478700
200	2021-05-07	81.08999633789062	84.55999755859375	80.44999694824219	84.29000091552734	84.29000091552734	3668900
201	2021-05-10	83.9000015258789	84.86000061035156	83.02999877929688	83.93000030517578	83.93000030517578	3584500
202	2021-05-11	81.37999725341797	82.97000122070312	79.83000183105469	81.27999877929688	81.27999877929688	3634800
203	2021-05-12	80.12000274658203	81.0	77.80000305175781	78.05000305175781	78.05000305175781	3686600
204	2021-05-13	78.83999633789062	79.98999786376953	76.12999725341797	78.45999908447266	78.45999908447266	3787800
205	2021-05-14	79.70999908447266	84.48999786376953	79.55000305175781	84.2699966430664	84.2699966430664	4401700
206	2021-05-17	84.0199966430664	84.76000213623047	82.70999908447266	84.54000091552734	84.54000091552734	2397600
207	2021-05-18	84.86000061035156	87.2699966430664	83.94999694824219	84.9800033569336	84.9800033569336	3451600
208	2021-05-19	82.55999755859375	84.05000305175781	81.55999755859375	83.98999786376953	83.98999786376953	2823700
209	2021-05-20	84.75	84.97000122070312	82.93000030517578	84.66000366210938	84.66000366210938	3146100
210	2021-05-21	85.4000015258789	85.87999725341797	82.68000030517578	82.81999969482422	82.81999969482422	3707200
211	2021-05-24	83.47000122070312	86.11000061035156	82.25	85.87000274658203	85.87000274658203	4098200
212	2021-05-25	87.0	90.63999938964844	86.98999786376953	89.0	89.0	7172000
213	2021-05-26	90.2300033569336	92.55999755859375	89.55999755859375	92.48999786376953	92.48999786376953	5894000
214	2021-05-27	92.87999725341797	95.12999725341797	92.70999908447266	94.76000213623047	94.76000213623047	5393400
215	2021-05-28	94.7300033569336	94.7300033569336	92.12999725341797	93.2699966430664	93.2699966430664	3786700
216	2021-06-01	94.94999694824219	97.54000091552734	94.91000366210938	96.25	96.25	3903500
217	2021-06-02	96.5	97.72000122070312	95.3499984741211	96.9800033569336	96.9800033569336	3576400
218	2021-06-03	96.0	96.11000061035156	93.91999816894531	94.72000122070312	94.72000122070312	3449800
219	2021-06-04	95.75	95.83000183105469	93.30000305175781	94.06999969482422	94.06999969482422	2721400
220	2021-06-07	94.62000274658203	96.16999816894531	94.23999786376953	94.4800033569336	94.4800033569336	3017200
221	2021-06-08	94.94999694824219	95.9800033569336	93.94000244140625	94.94999694824219	94.94999694824219	3253300
222	2021-06-09	95.31999969482422	95.47000122070312	92.55999755859375	92.79000091552734	92.79000091552734	2560300
223	2021-06-10	93.0	93.01000213623047	89.58999633789062	90.62999725341797	90.62999725341797	4126600
224	2021-06-11	88.44000244140625	90.7300033569336	88.13999938964844	90.08999633789062	90.08999633789062	3900100
225	2021-06-14	90.0	90.36000061035156	87.38999938964844	87.94999694824219	87.94999694824219	3047700
226	2021-06-15	88.41999816894531	88.95999908447266	86.69000244140625	86.93000030517578	86.93000030517578	2432900
227	2021-06-16	87.79000091552734	89.05000305175781	86.94999694824219	88.5199966430664	88.5199966430664	3330400
228	2021-06-17	88.2699966430664	89.81999969482422	85.97000122070312	86.41000366210938	86.41000366210938	3482800
229	2021-06-18	85.41000366210938	86.62999725341797	84.5	85.63999938964844	85.63999938964844	4091200
230	2021-06-21	86.20999908447266	87.52999877929688	84.95999908447266	87.4000015258789	87.4000015258789	2822900
231	2021-06-22	86.80000305175781	86.94000244140625	84.5199966430664	85.66000366210938	85.66000366210938	3118900
232	2021-06-23	85.70999908447266	86.83000183105469	85.70999908447266	86.16000366210938	86.16000366210938	1938500
233	2021-06-24	86.98999786376953	88.06999969482422	85.97000122070312	86.97000122070312	86.97000122070312	3585200
234	2021-06-25	87.30000305175781	89.88999938964844	86.73999786376953	89.22000122070312	89.22000122070312	5350300
235	2021-06-28	88.0	88.36000061035156	82.8499984741211	83.44999694824219	83.44999694824219	9627200
236	2021-06-29	83.51000213623047	84.7699966430664	82.43000030517578	83.0	83.0	5372500
237	2021-06-30	83.43000030517578	85.38999938964844	82.80000305175781	85.27999877929688	85.27999877929688	3732600
238	2021-07-01	85.9000015258789	87.0999984741211	85.33000183105469	85.88999938964844	85.88999938964844	2581700
239	2021-07-02	86.36000061035156	86.36000061035156	84.97000122070312	86.04000091552734	86.04000091552734	2258700
240	2021-07-06	87.5	87.81999969482422	82.58000183105469	82.97000122070312	82.97000122070312	4788200
241	2021-07-07	82.41000366210938	83.43000030517578	80.30000305175781	80.45999908447266	80.45999908447266	5203700
242	2021-07-08	78.44999694824219	80.5199966430664	77.11000061035156	79.44999694824219	79.44999694824219	4500500
243	2021-07-09	80.37000274658203	82.54000091552734	79.79000091552734	82.33000183105469	82.33000183105469	2876800
244	2021-07-12	81.2300033569336	81.98999786376953	80.0199966430664	81.54000091552734	81.54000091552734	2414900
245	2021-07-13	80.48999786376953	80.62999725341797	78.43000030517578	78.51000213623047	78.51000213623047	2888900
246	2021-07-14	79.0	79.9000015258789	75.97000122070312	76.19999694824219	76.19999694824219	4095400
247	2021-07-15	75.0999984741211	75.62000274658203	72.37999725341797	74.20999908447266	74.20999908447266	6498100
248	2021-07-16	75.88999938964844	76.4800033569336	72.0199966430664	72.38999938964844	72.38999938964844	5115500
249	2021-07-19	68.93000030517578	70.83000183105469	66.9000015258789	69.51000213623047	69.51000213623047	10445500
250	2021-07-20	69.5999984741211	75.30999755859375	69.3499984741211	74.88999938964844	74.88999938964844	7762900
251	2021-07-21	75.62999725341797	79.16000366210938	75.62999725341797	78.9000015258789	78.9000015258789	7363200
252	2021-07-22	78.0	78.36000061035156	76.30000305175781	77.76000213623047	77.76000213623047	4791600
253	2021-07-23	78.04000091552734	78.86000061035156	76.95999908447266	77.72000122070312	77.72000122070312	4575200
254	2021-07-26	77.43000030517578	80.88999938964844	77.08999633789062	80.87999725341797	80.87999725341797	4651600
255	2021-07-27	79.95999908447266	80.91999816894531	78.98999786376953	80.55999755859375	80.55999755859375	3946900
256	2021-07-28	81.12999725341797	81.7699966430664	78.06999969482422	80.08999633789062	80.08999633789062	2933700
257	2021-07-29	80.94000244140625	82.12000274658203	79.93000030517578	80.0199966430664	80.0199966430664	3356200
258	2021-07-30	78.7300033569336	79.47000122070312	76.41000366210938	76.87000274658203	76.87000274658203	5976800
259	2021-08-02	76.97000122070312	79.33000183105469	75.08000183105469	75.4800033569336	75.4800033569336	5211900
260	2021-08-03	75.0999984741211	75.16999816894531	71.79000091552734	74.48999786376953	74.48999786376953	6002300
261	2021-08-04	73.1500015258789	74.2300033569336	70.73999786376953	72.6500015258789	72.6500015258789	7719100
262	2021-08-05	72.5999984741211	78.43000030517578	72.56999969482422	78.0999984741211	78.0999984741211	6755800
263	2021-08-06	78.76000213623047	79.08000183105469	76.5199966430664	78.91999816894531	78.91999816894531	4227100
264	2021-08-09	78.2699966430664	78.45999908447266	75.79000091552734	77.38999938964844	77.38999938964844	3299800
265	2021-08-10	77.63999938964844	81.3499984741211	77.22000122070312	80.75	80.75	3798200
266	2021-08-11	79.8499984741211	82.0	78.61000061035156	81.79000091552734	81.79000091552734	4295800
267	2021-08-12	81.58999633789062	81.6500015258789	78.8499984741211	80.33999633789062	80.33999633789062	2603400
268	2021-08-13	80.08999633789062	80.38999938964844	78.22000122070312	78.88999938964844	78.88999938964844	2967800
269	2021-08-16	77.95999908447266	78.73999786376953	76.05000305175781	78.43000030517578	78.43000030517578	2678600
270	2021-08-17	77.05000305175781	77.38999938964844	75.19000244140625	76.0199966430664	76.0199966430664	2845200
271	2021-08-18	75.75	78.58999633789062	74.4000015258789	77.20999908447266	77.20999908447266	3814100
272	2021-08-19	76.0	76.77999877929688	73.51000213623047	76.5	76.5	5516500
273	2021-08-20	76.18000030517578	78.37999725341797	76.01000213623047	78.20999908447266	78.20999908447266	3811900
274	2021-08-23	79.16999816894531	80.97000122070312	78.8499984741211	80.25	80.25	4642100
275	2021-08-24	81.0	83.54000091552734	81.0	82.86000061035156	82.86000061035156	5131000
276	2021-08-25	82.94999694824219	84.2300033569336	81.19999694824219	83.41000366210938	83.41000366210938	3812200
277	2021-08-26	82.88999938964844	83.30000305175781	80.18000030517578	80.81999969482422	80.81999969482422	3310400
278	2021-08-27	81.04000091552734	83.69999694824219	80.7699966430664	83.26000213623047	83.26000213623047	3203000
279	2021-08-30	83.70999908447266	83.80000305175781	81.19000244140625	81.88999938964844	81.88999938964844	2942400
280	2021-08-31	81.55000305175781	83.41999816894531	81.44999694824219	82.7300033569336	82.7300033569336	2923600
281	2021-09-01	83.44000244140625	83.79000091552734	81.88999938964844	82.23999786376953	82.23999786376953	3513900
282	2021-09-02	82.61000061035156	83.94999694824219	80.7699966430664	82.93000030517578	82.93000030517578	4047300
283	2021-09-03	82.51000213623047	82.88999938964844	78.69000244140625	79.43000030517578	79.43000030517578	5111200
284	2021-09-07	78.0	81.70999908447266	77.41999816894531	81.44999694824219	81.44999694824219	4218700
285	2021-09-08	81.44000244140625	82.68000030517578	79.7699966430664	80.29000091552734	80.29000091552734	2430600
286	2021-09-09	80.1500015258789	82.94000244140625	79.87999725341797	81.6500015258789	81.6500015258789	2797600
287	2021-09-10	82.44000244140625	83.29000091552734	81.47000122070312	81.55999755859375	81.55999755859375	3082000
288	2021-09-13	82.3499984741211	84.69000244140625	80.12999725341797	83.83999633789062	83.83999633789062	4024300
289	2021-09-14	83.54000091552734	84.91999816894531	81.97000122070312	82.41999816894531	82.41999816894531	2539200
290	2021-09-15	82.0	83.55000305175781	80.7300033569336	83.26000213623047	83.26000213623047	2192300
291	2021-09-16	83.05999755859375	83.75	82.29000091552734	82.54000091552734	82.54000091552734	2282300
292	2021-09-17	82.5199966430664	84.83999633789062	82.5199966430664	83.79000091552734	83.79000091552734	5422400
293	2021-09-20	81.69000244140625	83.37999725341797	80.75	82.95999908447266	82.95999908447266	3457100
294	2021-09-21	83.7699966430664	84.88999938964844	82.2300033569336	82.91999816894531	82.91999816894531	2975500
295	2021-09-22	83.30000305175781	86.19000244140625	83.30000305175781	85.33000183105469	85.33000183105469	4821200
296	2021-09-23	86.62999725341797	89.2300033569336	86.2699966430664	88.16000366210938	88.16000366210938	5090500
297	2021-09-24	88.16000366210938	91.31999969482422	87.80000305175781	90.69000244140625	90.69000244140625	5984100
298	2021-09-27	91.95999908447266	95.2300033569336	91.83999633789062	92.41000366210938	92.41000366210938	6276600
299	2021-09-28	92.08000183105469	94.62000274658203	91.68000030517578	91.97000122070312	91.97000122070312	4014400
300	2021-09-29	92.44999694824219	92.93000030517578	90.1500015258789	90.66999816894531	90.66999816894531	3248000
301	2021-09-30	90.31999969482422	90.5199966430664	88.2699966430664	88.94999694824219	88.94999694824219	3201000
302	2021-10-01	92.30000305175781	93.91999816894531	91.43000030517578	92.33000183105469	92.33000183105469	5114400
303	2021-10-04	92.02999877929688	93.19000244140625	90.38999938964844	91.05999755859375	91.05999755859375	3290100
304	2021-10-05	91.75	92.55000305175781	90.41000366210938	91.01000213623047	91.01000213623047	2253100
305	2021-10-06	89.33000183105469	90.72000122070312	88.43000030517578	90.06999969482422	90.06999969482422	2423200
306	2021-10-07	90.88999938964844	90.88999938964844	88.52999877929688	88.79000091552734	88.79000091552734	3003000
307	2021-10-08	89.16999816894531	90.05000305175781	87.58999633789062	87.7300033569336	87.7300033569336	2564400
308	2021-10-11	87.51000213623047	88.72000122070312	86.5	87.31999969482422	87.31999969482422	2253300
309	2021-10-12	87.44999694824219	89.23999786376953	87.02999877929688	88.66999816894531	88.66999816894531	2997500
310	2021-10-13	88.5	88.5999984741211	86.44000244140625	86.7300033569336	86.7300033569336	2753200
311	2021-10-14	87.33000183105469	88.13999938964844	86.73999786376953	86.9000015258789	86.9000015258789	2070400
312	2021-10-15	87.55999755859375	88.5999984741211	86.2699966430664	86.31999969482422	86.31999969482422	3269000
313	2021-10-18	86.19000244140625	86.62000274658203	84.58999633789062	85.87999725341797	85.87999725341797	2428800
314	2021-10-19	85.9800033569336	85.9800033569336	84.0999984741211	84.47000122070312	84.47000122070312	2912800
315	2021-10-20	84.5	85.41999816894531	83.62000274658203	83.91000366210938	83.91000366210938	2365800
316	2021-10-21	84.11000061035156	84.91999816894531	83.20999908447266	83.7300033569336	83.7300033569336	1793400
317	2021-10-22	83.23999786376953	84.87000274658203	82.86000061035156	84.62999725341797	84.62999725341797	2315800
318	2021-10-25	84.58000183105469	85.5999984741211	84.04000091552734	84.91000366210938	84.91000366210938	1907100
319	2021-10-26	86.2699966430664	86.75	84.37999725341797	84.41999816894531	84.41999816894531	2231400
320	2021-10-27	84.69999694824219	85.12999725341797	83.41000366210938	83.48999786376953	83.48999786376953	1987700
321	2021-10-28	83.41000366210938	84.7699966430664	82.5199966430664	84.25	84.25	1895700
322	2021-10-29	84.0	86.30999755859375	83.52999877929688	84.43000030517578	84.43000030517578	3363800
323	2021-11-01	84.43000030517578	88.41999816894531	83.94999694824219	88.27999877929688	88.27999877929688	3315800
324	2021-11-02	87.73999786376953	88.55999755859375	86.4000015258789	87.77999877929688	87.77999877929688	2156700
325	2021-11-03	87.16999816894531	90.33999633789062	86.75	89.7699966430664	89.7699966430664	2829000
326	2021-11-04	90.26000213623047	90.87999725341797	88.19999694824219	88.7300033569336	88.7300033569336	1782800
327	2021-11-05	93.54000091552734	98.05000305175781	93.38999938964844	96.66999816894531	96.66999816894531	10281300
328	2021-11-08	97.33999633789062	98.2699966430664	93.2300033569336	93.70999908447266	93.70999908447266	4918300
329	2021-11-09	92.18000030517578	93.0	90.44000244140625	91.3499984741211	91.3499984741211	3738600
330	2021-11-10	90.05999755859375	91.5	87.8499984741211	88.75	88.75	2739600
331	2021-11-11	89.0	89.06999969482422	86.16999816894531	86.30000305175781	86.30000305175781	2759500
332	2021-11-12	86.33999633789062	86.63999938964844	83.47000122070312	84.56999969482422	84.56999969482422	3904200
333	2021-11-15	85.19999694824219	86.93000030517578	85.01000213623047	85.26000213623047	85.26000213623047	3021200
334	2021-11-16	85.0	85.05999755859375	82.80000305175781	83.33999633789062	83.33999633789062	3514100
335	2021-11-17	82.94999694824219	84.0	82.0199966430664	83.2699966430664	83.2699966430664	2417100
336	2021-11-18	83.75	83.95999908447266	82.08000183105469	82.94000244140625	82.94000244140625	2285800
337	2021-11-19	82.0	82.0199966430664	78.69999694824219	80.47000122070312	80.47000122070312	4430500
338	2021-11-22	81.0	81.81999969482422	78.9000015258789	79.2699966430664	79.2699966430664	3096500
339	2021-11-23	79.95999908447266	80.47000122070312	78.25	78.83999633789062	78.83999633789062	2262600
340	2021-11-24	78.18000030517578	79.94999694824219	77.0999984741211	78.33999633789062	78.33999633789062	2147700
341	2021-11-26	71.02999877929688	71.52999877929688	67.91999816894531	67.9800033569336	67.9800033569336	10722900
342	2021-11-29	72.12999725341797	72.5199966430664	68.05999755859375	69.88999938964844	69.88999938964844	7839900
343	2021-11-30	68.77999877929688	70.16000366210938	66.87999725341797	69.81999969482422	69.81999969482422	8624200
344	2021-12-01	71.01000213623047	72.37999725341797	64.19999694824219	64.2699966430664	64.2699966430664	9692100
345	2021-12-02	66.0	69.30000305175781	64.25	68.87999725341797	68.87999725341797	7070300
346	2021-12-03	68.0	69.11000061035156	66.16999816894531	66.76000213623047	66.76000213623047	4664800