Volt/voltron/data/RJF.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	48.27333450317383	48.72666549682617	47.71333312988281	48.08000183105469	46.850868225097656	892050
3	2020-07-27	48.0	48.026668548583984	46.779998779296875	47.46666717529297	46.253211975097656	874950
4	2020-07-28	47.133331298828125	47.61333465576172	46.473331451416016	46.68000030517578	45.48665237426758	934350
5	2020-07-29	46.7599983215332	47.67333221435547	46.49333190917969	47.67333221435547	46.45458984375	1037700
6	2020-07-30	46.67333221435547	46.67333221435547	45.34000015258789	46.0533332824707	44.876007080078125	1954200
7	2020-07-31	46.15999984741211	46.65999984741211	45.473331451416016	46.31999969482422	45.13585662841797	1104900
8	2020-08-03	46.62666702270508	48.18000030517578	46.30666732788086	47.633331298828125	46.415611267089844	1004250
9	2020-08-04	47.380001068115234	47.779998779296875	46.54666519165039	47.28666687011719	46.077816009521484	938400
10	2020-08-05	47.779998779296875	48.279998779296875	47.5533332824707	48.11333465576172	46.88335418701172	858300
11	2020-08-06	47.959999084472656	48.2599983215332	47.4466667175293	47.96666717529297	46.74042510986328	741000
12	2020-08-07	47.586666107177734	49.9466667175293	47.586666107177734	49.85333251953125	48.57886505126953	1539150
13	2020-08-10	49.9466667175293	50.97999954223633	49.633331298828125	50.63999938964844	49.345420837402344	872700
14	2020-08-11	51.59333419799805	52.28666687011719	50.5	50.59333419799805	49.29994201660156	1067850
15	2020-08-12	51.426666259765625	51.880001068115234	50.060001373291016	50.87333297729492	49.572792053222656	810000
16	2020-08-13	50.16666793823242	50.69333267211914	49.866668701171875	50.0533332824707	48.77375411987305	526050
17	2020-08-14	49.619998931884766	51.06666564941406	49.45333480834961	50.6533317565918	49.3584098815918	544350
18	2020-08-17	50.40666580200195	50.720001220703125	49.686668395996094	50.15999984741211	48.877689361572266	604050
19	2020-08-18	50.060001373291016	50.313331604003906	49.5533332824707	49.926666259765625	48.65032196044922	661650
20	2020-08-19	49.793331146240234	51.04666519165039	49.720001220703125	49.900001525878906	48.62433624267578	693300
21	2020-08-20	49.12666702270508	49.5533332824707	48.64666748046875	49.14666748046875	47.890262603759766	746550
22	2020-08-21	49.16666793823242	49.606666564941406	48.913333892822266	49.133331298828125	47.87726974487305	468300
23	2020-08-24	49.439998626708984	50.98666763305664	49.220001220703125	50.98666763305664	49.68321990966797	724050
24	2020-08-25	51.599998474121094	51.599998474121094	50.72666549682617	51.29999923706055	49.98855209350586	1028250
25	2020-08-26	51.0533332824707	51.293331146240234	50.09333419799805	50.133331298828125	48.85170364379883	1035600
26	2020-08-27	50.133331298828125	51.606666564941406	50.106666564941406	51.15999984741211	49.85212707519531	599400
27	2020-08-28	51.540000915527344	51.540000915527344	50.48666763305664	51.14666748046875	49.839134216308594	676500
28	2020-08-31	51.18000030517578	51.32666778564453	50.380001068115234	50.47999954223633	49.189510345458984	843900
29	2020-09-01	50.11333465576172	50.7599983215332	49.720001220703125	50.33333206176758	49.046592712402344	1110900
30	2020-09-02	50.38666534423828	51.526668548583984	50.01333236694336	51.28666687011719	49.975555419921875	746400
31	2020-09-03	51.67333221435547	52.58000183105469	50.34000015258789	50.733333587646484	49.436370849609375	847050
32	2020-09-04	51.779998779296875	52.33333206176758	50.393333435058594	51.08000183105469	49.774169921875	892500
33	2020-09-08	50.53333282470703	50.58000183105469	48.79999923706055	48.87333297729492	47.6239128112793	1216500
34	2020-09-09	49.28666687011719	49.400001525878906	48.61333465576172	49.040000915527344	47.786319732666016	1144500
35	2020-09-10	49.253334045410156	49.5	48.52000045776367	48.633331298828125	47.39005661010742	1368750
36	2020-09-11	48.85333251953125	49.63999938964844	48.72666549682617	49.073333740234375	47.81880187988281	1072650
37	2020-09-14	49.46666717529297	51.12666702270508	49.46666717529297	50.6533317565918	49.3584098815918	1082550
38	2020-09-15	50.45333480834961	50.47999954223633	48.95333480834961	49.560001373291016	48.29302978515625	989700
39	2020-09-16	49.95333480834961	50.99333190917969	49.53333282470703	49.793331146240234	48.5203971862793	1719450
40	2020-09-17	49.233333587646484	49.426666259765625	48.68000030517578	49.16666793823242	47.909751892089844	1418100
41	2020-09-18	48.766666412353516	49.366668701171875	48.61333465576172	48.64666748046875	47.403045654296875	1741350
42	2020-09-21	47.426666259765625	47.93333435058594	46.293331146240234	46.93333435058594	45.73351287841797	1467900
43	2020-09-22	46.880001068115234	47.573333740234375	46.20000076293945	46.82666778564453	45.62957763671875	889200
44	2020-09-23	46.91999816894531	47.58000183105469	46.0	46.060001373291016	44.88250732421875	1120800
45	2020-09-24	46.17333221435547	47.060001373291016	45.106666564941406	46.37333297729492	45.187828063964844	1524150
46	2020-09-25	46.0	47.37333297729492	45.95333480834961	47.19333267211914	45.98686981201172	956850
47	2020-09-28	48.18000030517578	48.99333190917969	47.80666732788086	48.459999084472656	47.22114944458008	1083000
48	2020-09-29	48.32666778564453	48.63999938964844	47.85333251953125	48.20000076293945	46.96780014038086	846750
49	2020-09-30	48.09333419799805	49.040000915527344	47.99333190917969	48.50666809082031	47.63227081298828	1087800
50	2020-10-01	48.959999084472656	49.33333206176758	47.62666702270508	48.459999084472656	47.58644485473633	1068600
51	2020-10-02	47.68000030517578	50.119998931884766	47.52000045776367	49.68000030517578	48.78445053100586	924150
52	2020-10-05	50.266666412353516	51.03333282470703	50.233333587646484	50.77333450317383	49.858070373535156	1060350
53	2020-10-06	51.18000030517578	51.38666534423828	49.766666412353516	50.060001373291016	49.1576042175293	760650
54	2020-10-07	50.6533317565918	51.58000183105469	50.56666564941406	51.119998931884766	50.19849395751953	912450
55	2020-10-08	51.47999954223633	52.27333450317383	51.21333312988281	52.16666793823242	51.22629165649414	613500
56	2020-10-09	52.779998779296875	52.79999923706055	51.69333267211914	52.18000030517578	51.2393798828125	577500
57	2020-10-12	52.380001068115234	53.5	52.133331298828125	53.36000061035156	52.39811706542969	840300
58	2020-10-13	53.03333282470703	53.48666763305664	51.78666687011719	51.81999969482422	50.88587188720703	669300
59	2020-10-14	51.81999969482422	52.93333435058594	51.77333450317383	51.93333435058594	50.997161865234375	1000800
60	2020-10-15	51.33333206176758	52.98666763305664	51.00666809082031	52.93333435058594	51.9791374206543	661950
61	2020-10-16	52.96666717529297	53.5533332824707	52.6533317565918	53.14666748046875	52.188629150390625	699900
62	2020-10-19	53.40666580200195	53.599998474121094	52.27333450317383	52.366668701171875	51.422691345214844	525000
63	2020-10-20	52.973331451416016	53.65999984741211	52.51333236694336	52.540000915527344	51.5928955078125	587850
64	2020-10-21	52.5	53.246665954589844	52.253334045410156	52.400001525878906	51.45541763305664	693750
65	2020-10-22	52.34000015258789	53.71333312988281	51.939998626708984	53.633331298828125	52.66651916503906	743250
66	2020-10-23	54.0	54.206668853759766	53.53333282470703	54.073333740234375	53.09859085083008	676800
67	2020-10-26	53.246665954589844	53.28666687011719	52.54666519165039	53.206668853759766	52.24754333496094	702150
68	2020-10-27	52.99333190917969	53.313331604003906	52.106666564941406	52.15999984741211	51.21974563598633	645900
69	2020-10-28	51.060001373291016	51.220001220703125	49.67333221435547	50.13999938964844	49.23616027832031	1701450
70	2020-10-29	50.11333465576172	50.91999816894531	48.866668701171875	50.366668701171875	49.458740234375	1250400
71	2020-10-30	50.19333267211914	51.22666549682617	49.99333190917969	50.959999084472656	50.041378021240234	805500
72	2020-11-02	51.80666732788086	52.560001373291016	51.2400016784668	52.30666732788086	51.36376953125	924000
73	2020-11-03	53.426666259765625	53.959999084472656	53.0533332824707	53.31999969482422	52.35883712768555	929700
74	2020-11-04	52.17333221435547	52.83333206176758	50.70000076293945	51.393333435058594	50.46689987182617	961050
75	2020-11-05	51.70000076293945	53.753334045410156	51.70000076293945	53.09333419799805	52.136253356933594	759150
76	2020-11-06	53.2599983215332	53.5533332824707	51.45333480834961	51.67333221435547	50.74184799194336	753750
77	2020-11-09	56.220001220703125	58.206668853759766	55.93333435058594	57.060001373291016	56.03141784667969	2167500
78	2020-11-10	57.4466667175293	57.53333282470703	56.733333587646484	57.206668853759766	56.175437927246094	912450
79	2020-11-11	57.793331146240234	57.813331604003906	56.37333297729492	56.51333236694336	55.49460220336914	1594500
80	2020-11-12	55.8466682434082	56.33333206176758	54.51333236694336	55.19333267211914	54.19839859008789	936300
81	2020-11-13	55.79999923706055	57.27333450317383	55.7400016784668	56.83333206176758	55.80883026123047	799950
82	2020-11-16	58.64666748046875	58.64666748046875	57.106666564941406	58.47999954223633	57.425819396972656	994050
83	2020-11-17	58.27333450317383	59.96666717529297	57.20000076293945	59.619998931884766	58.545265197753906	1143750
84	2020-11-18	59.72666549682617	60.80666732788086	59.36000061035156	59.38666534423828	58.316139221191406	1342950
85	2020-11-19	58.706668853759766	59.7599983215332	58.12666702270508	59.46666717529297	58.39469909667969	1078200
86	2020-11-20	59.16666793823242	59.36000061035156	58.53333282470703	59.00666809082031	57.9429931640625	712650
87	2020-11-23	59.93333435058594	60.526668548583984	59.5	60.31999969482422	59.23264694213867	1116750
88	2020-11-24	61.37333297729492	62.69333267211914	61.106666564941406	62.63999938964844	61.51082229614258	743850
89	2020-11-25	62.060001373291016	62.47999954223633	61.43333435058594	62.32666778564453	61.203147888183594	662850
90	2020-11-27	62.459999084472656	62.65999984741211	61.720001220703125	61.80666732788086	60.69252014160156	257700
91	2020-11-30	61.56666564941406	61.880001068115234	60.38666534423828	60.633331298828125	59.54032897949219	1876050
92	2020-12-01	62.06666564941406	62.5	61.29999923706055	61.99333190917969	60.875816345214844	1132500
93	2020-12-02	61.63999938964844	63.15999984741211	61.4466667175293	63.133331298828125	61.995269775390625	799500
94	2020-12-03	62.893333435058594	63.45333480834961	62.459999084472656	62.900001525878906	61.766143798828125	1223400
95	2020-12-04	63.69333267211914	64.57333374023438	63.47999954223633	63.88666534423828	62.735015869140625	678300
96	2020-12-07	63.21333312988281	63.36000061035156	62.53333282470703	63.00666809082031	61.870887756347656	681150
97	2020-12-08	62.060001373291016	62.83333206176758	61.526668548583984	61.95333480834961	60.83654022216797	1705200
98	2020-12-09	62.09333419799805	62.20000076293945	61.20000076293945	61.706668853759766	60.59432601928711	1605300
99	2020-12-10	61.0533332824707	61.900001525878906	60.83333206176758	61.766666412353516	60.65324020385742	1989600
100	2020-12-11	61.026668548583984	61.80666732788086	60.560001373291016	61.560001373291016	60.450294494628906	980850
101	2020-12-14	62.7599983215332	62.88666534423828	60.893333435058594	60.973331451416016	59.87420654296875	2046750
102	2020-12-15	61.70000076293945	62.49333190917969	60.65999984741211	62.32666778564453	61.203147888183594	1473750
103	2020-12-16	62.65999984741211	62.65999984741211	61.88666534423828	62.2400016784668	61.118038177490234	910050
104	2020-12-17	62.27333450317383	63.22666549682617	61.61333465576172	63.18000030517578	62.04109573364258	1089450
105	2020-12-18	63.08000183105469	63.28666687011719	62.02000045776367	62.573333740234375	61.44536590576172	2215350
106	2020-12-21	62.71333312988281	62.85333251953125	61.29999923706055	62.633331298828125	61.50428009033203	1214250
107	2020-12-22	62.85333251953125	62.88666534423828	62.279998779296875	62.49333190917969	61.36680603027344	649650
108	2020-12-23	62.90666580200195	63.720001220703125	62.59333419799805	62.70000076293945	61.56974792480469	1108200
109	2020-12-24	63.186668395996094	63.186668395996094	61.68000030517578	61.9466667175293	60.82999038696289	329100
110	2020-12-28	62.366668701171875	63.69333267211914	62.28666687011719	63.186668395996094	62.04764175415039	798600
111	2020-12-29	63.35333251953125	63.87333297729492	62.41999816894531	62.65999984741211	61.53046798706055	449550
112	2020-12-30	62.82666778564453	63.41999816894531	62.77333450317383	62.81999969482422	61.687583923339844	486300
113	2020-12-31	62.913333892822266	63.87333297729492	62.65999984741211	63.779998779296875	62.630279541015625	496050
114	2021-01-04	63.746665954589844	63.746665954589844	62.02000045776367	62.686668395996094	61.93537139892578	986700
115	2021-01-05	64.03333282470703	64.03333282470703	62.393333435058594	62.93333435058594	62.1790885925293	1103700
116	2021-01-06	64.18000030517578	67.27999877929688	63.53333282470703	66.66000366210938	65.86109161376953	1906800
117	2021-01-07	67.62000274658203	68.63333129882812	67.2066650390625	67.81999969482422	67.0071792602539	1327950
118	2021-01-08	67.94000244140625	68.31999969482422	67.0	68.0	67.18502807617188	897450
119	2021-01-11	67.38666534423828	69.27999877929688	67.0199966430664	68.87333679199219	68.04789733886719	1121100
120	2021-01-12	68.93333435058594	70.12000274658203	68.88666534423828	69.0199966430664	68.19279479980469	1700700
121	2021-01-13	68.63999938964844	68.92666625976562	67.23332977294922	67.91999816894531	67.10598754882812	1150050
122	2021-01-14	68.1866683959961	68.8133316040039	67.96666717529297	68.46666717529297	67.64610290527344	1804050
123	2021-01-15	68.07333374023438	69.16666412353516	67.6866683959961	68.62666320800781	67.80418395996094	895650
124	2021-01-19	68.87333679199219	69.67333221435547	68.54666900634766	69.23999786376953	68.41016387939453	1095150
125	2021-01-20	69.0199966430664	69.413330078125	68.4800033569336	68.98666381835938	68.15986633300781	949200
126	2021-01-21	69.05999755859375	69.44000244140625	68.26667022705078	68.4000015258789	67.58023834228516	749250
127	2021-01-22	67.55999755859375	68.16666412353516	67.50666809082031	68.02666473388672	67.21137237548828	995550
128	2021-01-25	67.19999694824219	68.23332977294922	66.4000015258789	66.77999877929688	65.97964477539062	1167450
129	2021-01-26	67.25333404541016	67.31999969482422	65.69999694824219	65.76667022705078	64.97846984863281	747300
130	2021-01-27	64.83999633789062	65.04666900634766	62.939998626708984	63.606666564941406	62.8443489074707	1518300
131	2021-01-28	64.36000061035156	67.28666687011719	64.28666687011719	66.40666961669922	65.61079406738281	2010900
132	2021-01-29	66.6866683959961	68.08000183105469	65.73332977294922	66.62000274658203	65.82156372070312	2659950
133	2021-02-01	66.98666381835938	68.65333557128906	66.9800033569336	68.27999877929688	67.461669921875	1435500
134	2021-02-02	69.26667022705078	70.1933364868164	68.9800033569336	69.8933334350586	69.05567932128906	1289100
135	2021-02-03	69.5	70.66666412353516	69.27999877929688	70.34666442871094	69.50357055664062	1174500
136	2021-02-04	70.40666961669922	72.32666778564453	70.40666961669922	71.92666625976562	71.06462860107422	995250
137	2021-02-05	72.54666900634766	73.11333465576172	71.82666778564453	72.94000244140625	72.06582641601562	824700
138	2021-02-08	73.33333587646484	73.9000015258789	73.27999877929688	73.4800033569336	72.59934997558594	1060200
139	2021-02-09	73.33333587646484	74.56666564941406	72.66666412353516	73.8933334350586	73.00772857666016	1073100
140	2021-02-10	74.23332977294922	75.6933364868164	73.76667022705078	75.13333129882812	74.23286437988281	1166550
141	2021-02-11	75.27333068847656	75.63999938964844	73.80000305175781	75.63333129882812	74.72687530517578	886650
142	2021-02-12	75.62000274658203	77.21333312988281	75.36000061035156	76.086669921875	75.1747817993164	973950
143	2021-02-16	76.67333221435547	78.66000366210938	76.44667053222656	78.31999969482422	77.38134002685547	1379100
144	2021-02-17	77.90666961669922	78.45333099365234	77.03333282470703	77.93333435058594	76.99931335449219	916050
145	2021-02-18	77.33333587646484	78.36000061035156	76.54666900634766	77.4800033569336	76.5514144897461	1324500
146	2021-02-19	77.77333068847656	79.1066665649414	77.50666809082031	78.83333587646484	77.8885269165039	1194600
147	2021-02-22	78.5	79.77333068847656	78.24666595458984	79.67333221435547	78.71845245361328	1171350
148	2021-02-23	80.0199966430664	80.02666473388672	78.83333587646484	79.28666687011719	78.33642578125	1404750
149	2021-02-24	79.75333404541016	81.80000305175781	79.19999694824219	81.76667022705078	80.78671264648438	1453350
150	2021-02-25	82.1933364868164	82.68000030517578	79.76667022705078	80.27999877929688	79.3178482055664	1571100
151	2021-02-26	79.73999786376953	80.42666625976562	77.75333404541016	77.82666778564453	76.89392852783203	1386900
152	2021-03-01	79.46666717529297	81.54000091552734	79.4000015258789	80.6866683959961	79.71965026855469	957750
153	2021-03-02	80.51333618164062	80.59333038330078	78.78666687011719	78.84666442871094	77.90170288085938	1041000
154	2021-03-03	79.35333251953125	80.58000183105469	78.84666442871094	79.086669921875	78.13882446289062	1122750
155	2021-03-04	78.90666961669922	79.44667053222656	76.24666595458984	77.7933349609375	76.86099243164062	981300
156	2021-03-05	79.33333587646484	79.6066665649414	75.90666961669922	78.37999725341797	77.44062042236328	1357350
157	2021-03-08	79.26000213623047	79.8133316040039	78.27333068847656	78.4000015258789	77.46038818359375	1351950
158	2021-03-09	77.73332977294922	78.6866683959961	76.4000015258789	77.55332946777344	76.62387084960938	1420350
159	2021-03-10	78.1866683959961	78.67333221435547	77.586669921875	78.28666687011719	77.3484115600586	1565700
160	2021-03-11	77.82666778564453	79.21333312988281	77.22666931152344	78.50666809082031	77.56578063964844	888450
161	2021-03-12	79.52666473388672	80.13333129882812	78.50666809082031	79.83333587646484	78.87654113769531	1220400
162	2021-03-15	79.94667053222656	80.26667022705078	78.77999877929688	80.1933364868164	79.23223114013672	1236900
163	2021-03-16	79.48666381835938	79.78666687011719	78.76000213623047	79.25333404541016	78.3034896850586	1204200
164	2021-03-17	80.0	80.90666961669922	79.44667053222656	80.1866683959961	79.22563934326172	796650
165	2021-03-18	81.2933349609375	82.11333465576172	79.71333312988281	80.22666931152344	79.2651596069336	2072100
166	2021-03-19	79.25333404541016	80.13333129882812	78.45999908447266	79.8066635131836	78.8501968383789	2211150
167	2021-03-22	79.6933364868164	80.37999725341797	78.56666564941406	79.7066650390625	78.75139617919922	1022550
168	2021-03-23	79.1933364868164	80.02666473388672	77.8133316040039	78.66000366210938	77.71726989746094	1986750
169	2021-03-24	79.413330078125	80.77999877929688	79.04000091552734	79.04000091552734	78.09272003173828	1311900
170	2021-03-25	78.92666625976562	81.13999938964844	78.18000030517578	80.82666778564453	79.85797119140625	1140750
171	2021-03-26	81.73332977294922	82.44667053222656	80.91999816894531	82.3933334350586	81.4058609008789	937950
172	2021-03-29	81.22666931152344	81.94667053222656	80.00666809082031	80.9000015258789	79.930419921875	836100
173	2021-03-30	81.33999633789062	82.37999725341797	81.07333374023438	81.85333251953125	80.8723373413086	801450
174	2021-03-31	81.66666412353516	83.01333618164062	81.47333526611328	81.7066650390625	81.11389923095703	1103250
175	2021-04-01	81.586669921875	84.38666534423828	81.586669921875	84.33999633789062	83.72811889648438	1143300
176	2021-04-05	85.23332977294922	86.4000015258789	84.91999816894531	85.94000244140625	85.31652069091797	1165650
177	2021-04-06	85.413330078125	86.086669921875	84.3133316040039	84.88666534423828	84.27082824707031	1115250
178	2021-04-07	85.08000183105469	85.26667022705078	84.36000061035156	84.87333679199219	84.25759887695312	851100
179	2021-04-08	84.5199966430664	84.83333587646484	83.0199966430664	83.913330078125	83.30455017089844	1362150
180	2021-04-09	84.97333526611328	85.27333068847656	83.5999984741211	84.6866683959961	84.07228088378906	1641900
181	2021-04-12	85.0999984741211	85.62000274658203	84.86666870117188	85.46666717529297	84.84662628173828	1102950
182	2021-04-13	85.37999725341797	85.37999725341797	84.07333374023438	84.57333374023438	83.95977020263672	910800
183	2021-04-14	84.86666870117188	87.33333587646484	84.77333068847656	86.23332977294922	85.60771942138672	1069050
184	2021-04-15	86.44667053222656	87.05332946777344	85.37333679199219	86.66666412353516	86.03791809082031	826200
185	2021-04-16	87.31999969482422	87.53333282470703	85.77333068847656	86.50666809082031	85.87908172607422	780750
186	2021-04-19	86.02666473388672	87.08000183105469	85.57333374023438	86.27333068847656	85.64743041992188	660000
187	2021-04-20	85.58000183105469	85.69999694824219	83.69999694824219	84.47333526611328	83.8604965209961	731400
188	2021-04-21	84.33333587646484	85.05332946777344	83.73332977294922	84.76667022705078	84.15170288085938	1212150
189	2021-04-22	84.95999908447266	85.47333526611328	83.86000061035156	84.3066635131836	83.69503021240234	778650
190	2021-04-23	84.11333465576172	86.7066650390625	84.11333465576172	86.36666870117188	85.74009704589844	583200
191	2021-04-26	87.04000091552734	87.63333129882812	86.31999969482422	86.61333465576172	85.98497009277344	562350
192	2021-04-27	86.6066665649414	87.086669921875	86.14666748046875	87.086669921875	86.45487213134766	500550
193	2021-04-28	87.26667022705078	88.19999694824219	87.00666809082031	87.44667053222656	86.81226348876953	1011150
194	2021-04-29	87.90666961669922	88.37333679199219	86.12000274658203	88.04666900634766	87.40790557861328	1001550
195	2021-04-30	87.64666748046875	87.64666748046875	86.26667022705078	87.1866683959961	86.55414581298828	964800
196	2021-05-03	88.48666381835938	88.80000305175781	87.1866683959961	87.91999816894531	87.28215026855469	1034700
197	2021-05-04	87.6866683959961	88.45333099365234	86.4000015258789	88.34666442871094	87.70572662353516	638250
198	2021-05-05	89.0	90.24666595458984	87.8066635131836	89.97333526611328	89.32059478759766	746100
199	2021-05-06	90.35333251953125	90.97333526611328	89.38666534423828	90.96666717529297	90.30671691894531	642150
200	2021-05-07	89.6933364868164	91.18000030517578	89.24666595458984	91.09333038330078	90.43246459960938	792300
201	2021-05-10	91.55332946777344	92.37333679199219	90.01333618164062	90.03333282470703	89.38015747070312	726750
202	2021-05-11	89.61333465576172	90.44000244140625	88.37333679199219	88.83999633789062	88.19548034667969	715800
203	2021-05-12	89.0999984741211	89.8066635131836	85.91999816894531	86.23999786376953	85.61434173583984	825450
204	2021-05-13	85.66000366210938	88.21333312988281	85.66000366210938	87.9000015258789	87.2623062133789	1004250
205	2021-05-14	88.40666961669922	90.06666564941406	88.13333129882812	89.44667053222656	88.7977523803711	646200
206	2021-05-17	89.22666931152344	89.45999908447266	87.7066650390625	89.27999877929688	88.63228607177734	439650
207	2021-05-18	89.5199966430664	89.91999816894531	88.01333618164062	88.05999755859375	87.421142578125	606900
208	2021-05-19	86.9800033569336	88.23332977294922	86.0	88.22000122070312	87.57998657226562	730500
209	2021-05-20	88.52666473388672	89.12666320800781	87.1933364868164	88.71333312988281	88.06973266601562	750600
210	2021-05-21	89.26667022705078	90.2933349609375	88.7933349609375	89.0	88.35432434082031	939900
211	2021-05-24	89.31999969482422	89.94667053222656	88.87999725341797	89.6866683959961	89.0360107421875	839550
212	2021-05-25	89.93333435058594	90.83333587646484	87.81999969482422	87.86000061035156	87.22258758544922	806250
213	2021-05-26	88.27333068847656	89.086669921875	87.27333068847656	88.7066650390625	88.0631103515625	1098150
214	2021-05-27	89.44000244140625	89.56666564941406	86.26667022705078	87.86000061035156	87.22258758544922	3081750
215	2021-05-28	88.36666870117188	88.64666748046875	86.59333038330078	88.3933334350586	87.75205993652344	1471200
216	2021-06-01	89.44000244140625	89.67333221435547	87.94000244140625	88.71333312988281	88.06973266601562	1050000
217	2021-06-02	88.66000366210938	88.86666870117188	87.72000122070312	88.13333129882812	87.49394226074219	1020600
218	2021-06-03	87.8933334350586	88.86000061035156	87.31999969482422	88.5999984741211	87.95722198486328	705450
219	2021-06-04	88.84666442871094	88.88666534423828	87.22000122070312	88.28666687011719	87.64615631103516	663600
220	2021-06-07	88.48666381835938	88.48666381835938	86.99333190917969	87.11333465576172	86.4813461303711	633600
221	2021-06-08	86.5	88.07333374023438	85.66666412353516	87.75333404541016	87.11669921875	620400
222	2021-06-09	87.30000305175781	87.66666412353516	86.12000274658203	86.14666748046875	85.52168273925781	1051650
223	2021-06-10	87.14666748046875	87.32666778564453	85.76000213623047	85.90666961669922	85.28343200683594	643950
224	2021-06-11	86.05332946777344	87.53333282470703	86.05332946777344	87.4000015258789	86.76593017578125	787050
225	2021-06-14	87.27333068847656	87.27333068847656	85.66666412353516	86.00666809082031	85.38270568847656	772650
226	2021-06-15	86.086669921875	87.44667053222656	85.87333679199219	86.77999877929688	86.15042877197266	654600
227	2021-06-16	86.08000183105469	87.71333312988281	85.6933364868164	87.33333587646484	86.69974517822266	1093650
228	2021-06-17	87.91999816894531	87.95333099365234	84.3066635131836	84.91999816894531	84.30391693115234	1251900
229	2021-06-18	83.67333221435547	84.23332977294922	82.51333618164062	82.7066650390625	82.10663604736328	1672650
230	2021-06-21	83.71333312988281	85.54666900634766	83.58000183105469	85.47333526611328	84.85324096679688	993150
231	2021-06-22	85.37333679199219	85.72000122070312	84.31999969482422	85.0999984741211	84.48261260986328	858900
232	2021-06-23	85.13999938964844	86.8933334350586	85.13999938964844	86.49333190917969	85.86583709716797	942750
233	2021-06-24	87.15333557128906	87.77999877929688	86.26000213623047	87.68000030517578	87.04389190673828	1292100
234	2021-06-25	88.23332977294922	88.73332977294922	87.55999755859375	88.04000091552734	87.40128326416016	952050
235	2021-06-28	87.58000183105469	87.67333221435547	85.47333526611328	85.88666534423828	85.2635726928711	926250
236	2021-06-29	86.72666931152344	87.38666534423828	86.50666809082031	86.87999725341797	86.24969482421875	951150
237	2021-06-30	86.33333587646484	86.84666442871094	85.62666320800781	86.5999984741211	86.35939025878906	1051800
238	2021-07-01	86.87999725341797	88.00666809082031	86.586669921875	87.87999725341797	87.63583374023438	592050
239	2021-07-02	87.87999725341797	88.12000274658203	87.45333099365234	87.76000213623047	87.51617431640625	501600
240	2021-07-06	87.76000213623047	87.76000213623047	85.9800033569336	87.11333465576172	86.87129974365234	859800
241	2021-07-07	86.43333435058594	87.41999816894531	86.13333129882812	87.17333221435547	86.93113708496094	575700
242	2021-07-08	85.37333679199219	86.15333557128906	84.36666870117188	84.83333587646484	84.59764099121094	955200
243	2021-07-09	86.4000015258789	88.05332946777344	85.58000183105469	88.01333618164062	87.76880645751953	826800
244	2021-07-12	88.0	89.73999786376953	87.5	89.33999633789062	89.09178161621094	634500
245	2021-07-13	89.38666534423828	89.95999908447266	88.55999755859375	88.99333190917969	88.74607849121094	635850
246	2021-07-14	88.9000015258789	89.72666931152344	87.1866683959961	87.45999908447266	87.21700286865234	661350
247	2021-07-15	86.8933334350586	88.82666778564453	86.52666473388672	87.9000015258789	87.6557846069336	712800
248	2021-07-16	88.38666534423828	88.40666961669922	85.62666320800781	85.76667022705078	85.52838134765625	551550
249	2021-07-19	83.6866683959961	84.1866683959961	81.95999908447266	82.6866683959961	82.4569320678711	1522500
250	2021-07-20	82.25333404541016	85.4800033569336	82.00666809082031	84.74666595458984	84.5112075805664	794550
251	2021-07-21	86.11333465576172	87.25333404541016	85.94000244140625	87.01333618164062	86.7715835571289	811800
252	2021-07-22	86.68000030517578	86.93333435058594	85.44000244140625	85.62000274658203	85.38211822509766	494400
253	2021-07-23	86.03333282470703	86.72000122070312	85.50666809082031	85.66666412353516	85.42864990234375	906600
254	2021-07-26	85.66000366210938	87.33999633789062	85.49333190917969	86.66666412353516	86.42587280273438	1728150
255	2021-07-27	86.03333282470703	86.43333435058594	85.05999755859375	86.0	85.76106262207031	927600
256	2021-07-28	86.21333312988281	87.1933364868164	85.01333618164062	86.7933349609375	86.55219268798828	960450
257	2021-07-29	86.9000015258789	88.73999786376953	86.12666320800781	87.33333587646484	87.09069061279297	1118250
258	2021-07-30	87.19999694824219	88.18000030517578	85.75333404541016	86.31999969482422	86.08016967773438	994800
259	2021-08-02	86.83333587646484	89.12666320800781	86.73332977294922	86.913330078125	86.6718521118164	1326300
260	2021-08-03	87.14666748046875	87.14666748046875	84.63999938964844	86.34666442871094	86.10676574707031	709650
261	2021-08-04	85.33999633789062	86.6866683959961	85.33999633789062	85.61333465576172	85.37547302246094	637950
262	2021-08-05	86.18000030517578	86.98666381835938	85.95999908447266	86.9800033569336	86.73834228515625	945900
263	2021-08-06	88.0999984741211	89.63333129882812	88.0999984741211	89.25333404541016	89.00535583496094	722400
264	2021-08-09	89.08000183105469	90.76000213623047	88.47333526611328	90.28666687011719	90.03582000732422	667950
265	2021-08-10	90.30000305175781	92.35333251953125	90.0199966430664	91.45333099365234	91.1992416381836	774600
266	2021-08-11	91.44667053222656	92.36666870117188	90.6933364868164	92.31999969482422	92.0634994506836	736800
267	2021-08-12	92.32666778564453	93.58000183105469	91.95999908447266	92.77333068847656	92.51557159423828	756300
268	2021-08-13	93.09333038330078	93.19999694824219	92.07333374023438	92.62666320800781	92.36931610107422	462900
269	2021-08-16	91.73999786376953	91.96666717529297	90.2933349609375	91.86666870117188	91.6114273071289	472950
270	2021-08-17	90.95999908447266	91.4800033569336	89.59333038330078	90.73332977294922	90.48123931884766	429750
271	2021-08-18	90.22000122070312	91.44667053222656	89.83333587646484	89.95999908447266	89.7100601196289	468150
272	2021-08-19	88.73999786376953	89.9800033569336	87.98666381835938	88.77333068847656	88.52668762207031	449850
273	2021-08-20	88.87333679199219	90.99333190917969	88.75333404541016	90.55332946777344	90.30174255371094	898800
274	2021-08-23	91.22666931152344	91.586669921875	90.92666625976562	91.26667022705078	91.01309967041016	518850
275	2021-08-24	91.41999816894531	91.93333435058594	91.17333221435547	91.62000274658203	91.36544799804688	899850
276	2021-08-25	92.09333038330078	94.44667053222656	91.86666870117188	93.44000244140625	93.1803970336914	596850
277	2021-08-26	93.56666564941406	93.76000213623047	92.5	93.05999755859375	92.80144500732422	960300
278	2021-08-27	93.33333587646484	95.41999816894531	93.16000366210938	95.32666778564453	95.06181335449219	627000
279	2021-08-30	95.42666625976562	95.42666625976562	93.586669921875	93.5999984741211	93.3399429321289	520500
280	2021-08-31	93.5999984741211	94.31999969482422	92.94667053222656	93.26667022705078	93.0075454711914	890400
281	2021-09-01	93.16666412353516	93.72666931152344	92.0	93.36666870117188	93.10726165771484	582450
282	2021-09-02	93.87999725341797	93.91999816894531	93.16000366210938	93.40666961669922	93.14715576171875	416850
283	2021-09-03	93.28666687011719	93.80000305175781	92.4800033569336	92.6933364868164	92.43579864501953	403800
284	2021-09-07	92.63333129882812	93.68000030517578	92.26667022705078	92.35333251953125	92.09674072265625	465450
285	2021-09-08	92.2066650390625	92.54666900634766	91.2933349609375	91.44667053222656	91.19259643554688	663000
286	2021-09-09	91.44000244140625	93.92666625976562	91.33333587646484	91.913330078125	91.657958984375	838950
287	2021-09-10	92.5199966430664	92.59333038330078	90.13999938964844	90.49333190917969	90.24191284179688	759150
288	2021-09-13	91.33333587646484	91.6933364868164	90.13999938964844	90.95333099365234	90.70063018798828	539400
289	2021-09-14	91.3933334350586	91.8933334350586	89.1933364868164	89.45999908447266	89.2114486694336	628650
290	2021-09-15	89.14666748046875	90.91999816894531	88.44667053222656	90.56666564941406	90.3150405883789	550650
291	2021-09-16	91.04666900634766	91.3133316040039	89.5999984741211	89.63333129882812	89.3843002319336	604800
292	2021-09-17	89.32666778564453	90.48666381835938	88.3933334350586	89.13999938964844	88.892333984375	1857900
293	2021-09-20	86.88666534423828	87.87333679199219	85.92666625976562	87.23999786376953	86.99761199951172	919650
294	2021-09-21	87.44000244140625	88.12666320800781	85.45999908447266	85.9000015258789	85.66133880615234	642900
295	2021-09-22	86.55000305175781	87.75	86.51000213623047	86.91999816894531	86.67850494384766	1185200
296	2021-09-23	88.12999725341797	91.77999877929688	87.9800033569336	91.5999984741211	91.34550476074219	1148000
297	2021-09-24	91.1500015258789	94.16000366210938	91.0999984741211	93.12999725341797	92.87124633789062	1209200
298	2021-09-27	93.77999877929688	95.0199966430664	93.72000122070312	94.47000122070312	94.20752716064453	818000
299	2021-09-28	94.58999633789062	95.0999984741211	92.77999877929688	93.16999816894531	92.91114044189453	788000
300	2021-09-29	93.36000061035156	94.04000091552734	92.58999633789062	93.58000183105469	93.32000732421875	639800
301	2021-09-30	94.1500015258789	94.44000244140625	91.91999816894531	92.27999877929688	92.27999877929688	1101200
302	2021-10-01	92.47000122070312	95.22000122070312	92.18000030517578	94.68000030517578	94.68000030517578	1129600
303	2021-10-04	94.05999755859375	96.0999984741211	93.06999969482422	93.37999725341797	93.37999725341797	813200
304	2021-10-05	93.9000015258789	94.88999938964844	93.12999725341797	94.54000091552734	94.54000091552734	1137400
305	2021-10-06	93.54000091552734	94.69999694824219	92.25	94.47000122070312	94.47000122070312	673700
306	2021-10-07	95.68000030517578	97.23999786376953	95.58999633789062	95.86000061035156	95.86000061035156	667100
307	2021-10-08	95.9000015258789	96.6500015258789	95.12000274658203	96.36000061035156	96.36000061035156	683500
308	2021-10-11	97.8499984741211	98.4000015258789	96.51000213623047	96.5199966430664	96.5199966430664	582700
309	2021-10-12	96.69999694824219	97.87000274658203	96.08999633789062	97.05000305175781	97.05000305175781	622100
310	2021-10-13	97.08999633789062	97.62999725341797	95.44999694824219	96.4800033569336	96.4800033569336	698100
311	2021-10-14	97.61000061035156	98.2300033569336	97.02999877929688	98.12000274658203	98.12000274658203	506300
312	2021-10-15	99.5	101.01000213623047	98.41999816894531	100.20999908447266	100.20999908447266	772600
313	2021-10-18	100.08000183105469	101.16000366210938	99.87999725341797	100.37000274658203	100.37000274658203	615400
314	2021-10-19	100.56999969482422	100.8499984741211	99.80999755859375	100.37000274658203	100.37000274658203	976700
315	2021-10-20	100.3499984741211	101.68000030517578	100.12000274658203	101.66999816894531	101.66999816894531	735000
316	2021-10-21	97.41000366210938	102.05999755859375	97.33000183105469	101.7300033569336	101.7300033569336	3253700
317	2021-10-22	102.19999694824219	102.94000244140625	100.66999816894531	102.52999877929688	102.52999877929688	1014100
318	2021-10-25	103.04000091552734	103.04000091552734	101.48999786376953	102.0	102.0	823200
319	2021-10-26	102.5	103.45999908447266	102.05000305175781	102.3499984741211	102.3499984741211	953900
320	2021-10-27	101.75	102.98999786376953	99.87000274658203	99.87000274658203	99.87000274658203	1030100
321	2021-10-28	99.27999877929688	100.56999969482422	98.02999877929688	99.58000183105469	99.58000183105469	1247200
322	2021-10-29	99.97000122070312	100.19999694824219	98.36000061035156	98.58999633789062	98.58999633789062	1002600
323	2021-11-01	99.41999816894531	100.0199966430664	98.7300033569336	99.61000061035156	99.61000061035156	697600
324	2021-11-02	99.69000244140625	101.02999877929688	98.9800033569336	100.91999816894531	100.91999816894531	725900
325	2021-11-03	100.83000183105469	102.41000366210938	100.6500015258789	102.06999969482422	102.06999969482422	849800
326	2021-11-04	101.58999633789062	101.80000305175781	99.7699966430664	100.47000122070312	100.47000122070312	604600
327	2021-11-05	101.18000030517578	102.1500015258789	99.86000061035156	100.0	100.0	613300
328	2021-11-08	100.77999877929688	101.05999755859375	99.83999633789062	100.44000244140625	100.44000244140625	523000
329	2021-11-09	100.13999938964844	100.5199966430664	99.08000183105469	99.9000015258789	99.9000015258789	500000
330	2021-11-10	99.80999755859375	100.30000305175781	99.43000030517578	99.54000091552734	99.54000091552734	558000
331	2021-11-11	99.77999877929688	101.06999969482422	99.41000366210938	100.75	100.75	518600
332	2021-11-12	100.19999694824219	100.72000122070312	98.86000061035156	99.9800033569336	99.9800033569336	1654400
333	2021-11-15	100.0999984741211	100.30000305175781	98.66000366210938	99.33999633789062	99.33999633789062	931500
334	2021-11-16	99.44000244140625	100.55999755859375	98.83999633789062	99.58000183105469	99.58000183105469	712400
335	2021-11-17	99.30999755859375	99.30999755859375	98.01000213623047	98.54000091552734	98.54000091552734	723400
336	2021-11-18	98.61000061035156	98.9000015258789	97.29000091552734	97.88999938964844	97.88999938964844	624300
337	2021-11-19	97.7300033569336	99.08999633789062	96.05000305175781	98.13999938964844	98.13999938964844	975700
338	2021-11-22	99.30999755859375	100.16999816894531	98.08000183105469	98.63999938964844	98.63999938964844	929100
339	2021-11-23	99.04000091552734	100.81999969482422	98.44000244140625	100.70999908447266	100.70999908447266	841400
340	2021-11-24	100.94999694824219	102.66000366210938	100.69999694824219	102.5	102.5	1052300
341	2021-11-26	99.0	99.29000091552734	97.27999877929688	98.54000091552734	98.54000091552734	760800
342	2021-11-29	100.05000305175781	101.69999694824219	98.87000274658203	100.56999969482422	100.56999969482422	1332900
343	2021-11-30	99.5999984741211	101.06999969482422	97.62999725341797	98.29000091552734	98.29000091552734	2879700
344	2021-12-01	100.30000305175781	101.25	94.80999755859375	94.91000366210938	94.91000366210938	1600000
345	2021-12-02	95.5199966430664	98.66000366210938	94.62000274658203	98.06999969482422	98.06999969482422	1168300
346	2021-12-03	100.0	100.0	95.0	95.70999908447266	95.70999908447266	1392300