Volt/voltron/data/RL.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	72.0	73.12999725341797	71.38999938964844	71.44999694824219	70.60797119140625	652300
3	2020-07-27	71.05000305175781	71.77999877929688	69.9000015258789	71.61000061035156	70.76608276367188	719800
4	2020-07-28	71.36000061035156	72.56999969482422	71.1500015258789	71.4000015258789	70.55856323242188	540000
5	2020-07-29	71.18000030517578	72.86000061035156	71.12999725341797	72.7300033569336	71.87288665771484	615300
6	2020-07-30	71.2300033569336	71.54000091552734	69.37999725341797	71.08000183105469	70.2423324584961	765900
7	2020-07-31	70.8499984741211	71.8499984741211	69.73999786376953	71.30000305175781	70.45974731445312	1086100
8	2020-08-03	71.30000305175781	71.30000305175781	68.6500015258789	69.72000122070312	68.89836120605469	1199800
9	2020-08-04	65.43000030517578	67.25	63.900001525878906	66.68000030517578	65.8941879272461	4426200
10	2020-08-05	67.27999877929688	69.62999725341797	66.72000122070312	68.51000213623047	67.70262145996094	1693200
11	2020-08-06	68.3499984741211	68.8499984741211	64.69999694824219	64.88999938964844	64.12528228759766	2740100
12	2020-08-07	65.05000305175781	66.38999938964844	64.08000183105469	65.95999908447266	65.18267059326172	1920000
13	2020-08-10	66.69999694824219	69.41000366210938	66.5999984741211	68.68000030517578	67.87061309814453	1608900
14	2020-08-11	70.47000122070312	72.22000122070312	70.08000183105469	70.20999908447266	69.38258361816406	1581900
15	2020-08-12	71.0999984741211	71.4800033569336	67.93000030517578	69.80999755859375	68.98728942871094	1107100
16	2020-08-13	69.98999786376953	70.37000274658203	69.08999633789062	70.12999725341797	69.30352020263672	920700
17	2020-08-14	69.44000244140625	71.2699966430664	68.05000305175781	70.66000366210938	69.82728576660156	1038900
18	2020-08-17	70.54000091552734	70.95999908447266	68.52999877929688	70.9000015258789	70.064453125	809400
19	2020-08-18	70.69999694824219	70.69999694824219	68.41999816894531	68.5	67.69274139404297	1098400
20	2020-08-19	67.81999969482422	69.5199966430664	67.41999816894531	67.55000305175781	66.7539291381836	766900
21	2020-08-20	67.23999786376953	68.0	66.52999877929688	67.2699966430664	66.47722625732422	788000
22	2020-08-21	67.44000244140625	67.79000091552734	66.26000213623047	67.05000305175781	66.25982666015625	765100
23	2020-08-24	67.19999694824219	70.41999816894531	66.73999786376953	70.25	69.42211151123047	824700
24	2020-08-25	70.87000274658203	70.9000015258789	68.75	69.12000274658203	68.30542755126953	986700
25	2020-08-26	69.12000274658203	69.3499984741211	67.56999969482422	67.6500015258789	66.85275268554688	1167600
26	2020-08-27	68.0999984741211	69.75	67.69999694824219	68.23999786376953	67.435791015625	1060800
27	2020-08-28	68.62999725341797	71.27999877929688	68.3499984741211	71.19000244140625	70.35103607177734	968800
28	2020-08-31	70.79000091552734	70.87999725341797	68.4000015258789	68.83000183105469	68.01885223388672	1064900
29	2020-09-01	68.30999755859375	69.29000091552734	67.69000244140625	69.16999816894531	68.35484313964844	957300
30	2020-09-02	69.98999786376953	71.75	69.61000061035156	71.58999633789062	70.7463150024414	1289400
31	2020-09-03	72.36000061035156	74.62000274658203	71.93000030517578	74.1500015258789	73.27615356445312	2189400
32	2020-09-04	74.51000213623047	75.08000183105469	72.69000244140625	74.05000305175781	73.17733001708984	1511600
33	2020-09-08	73.22000122070312	76.08000183105469	72.61000061035156	75.05999755859375	74.17542266845703	1212700
34	2020-09-09	74.55000305175781	74.6500015258789	72.69000244140625	73.51000213623047	72.64369201660156	1069400
35	2020-09-10	74.08999633789062	76.5	73.77999877929688	75.51000213623047	74.62012481689453	1053300
36	2020-09-11	76.06999969482422	76.23999786376953	74.81999969482422	76.16000366210938	75.26246643066406	1007500
37	2020-09-14	76.87000274658203	80.87999725341797	76.62999725341797	80.58999633789062	79.64025115966797	1750700
38	2020-09-15	80.22000122070312	81.55000305175781	79.23999786376953	80.62000274658203	79.6698989868164	1530000
39	2020-09-16	81.5	82.83000183105469	81.23999786376953	81.2699966430664	80.31224060058594	976000
40	2020-09-17	80.37000274658203	81.38999938964844	77.91999816894531	78.76000213623047	77.83182525634766	1038500
41	2020-09-18	77.69000244140625	78.88999938964844	74.13999938964844	75.83000183105469	74.93635559082031	2481300
42	2020-09-21	73.83000183105469	74.0199966430664	70.91999816894531	71.16999816894531	70.33126831054688	1727200
43	2020-09-22	72.0	75.13999938964844	70.76000213623047	75.04000091552734	74.1556625366211	2107600
44	2020-09-23	76.41000366210938	77.12000274658203	71.80000305175781	72.01000213623047	71.161376953125	1159900
45	2020-09-24	71.91000366210938	72.41999816894531	69.5	71.66000366210938	70.81549835205078	1532100
46	2020-09-25	71.62000274658203	72.0	70.5199966430664	71.06999969482422	70.23245239257812	1168700
47	2020-09-28	72.58999633789062	72.72000122070312	70.29000091552734	70.44000244140625	69.60987854003906	1271500
48	2020-09-29	70.05999755859375	70.05999755859375	67.30000305175781	67.33999633789062	66.54640197753906	1249700
49	2020-09-30	67.6500015258789	68.72000122070312	67.11000061035156	67.97000122070312	67.16898345947266	1787100
50	2020-10-01	68.75	69.81999969482422	67.76000213623047	69.12000274658203	68.30542755126953	1272200
51	2020-10-02	67.0	70.16999816894531	66.8499984741211	69.93000030517578	69.10588073730469	1570300
52	2020-10-05	70.87999725341797	72.58000183105469	70.8499984741211	71.80000305175781	70.95384979248047	1195800
53	2020-10-06	72.86000061035156	72.97000122070312	69.12000274658203	69.27999877929688	68.46354675292969	1302700
54	2020-10-07	70.0	72.19000244140625	70.0	71.77999877929688	70.93408203125	1423800
55	2020-10-08	72.52999877929688	74.37999725341797	72.0	74.33000183105469	73.45403289794922	1321900
56	2020-10-09	75.0	75.18000030517578	71.54000091552734	73.88999938964844	73.01921844482422	1433500
57	2020-10-12	72.95999908447266	75.22000122070312	72.62000274658203	73.63999938964844	72.77215576171875	992600
58	2020-10-13	73.20999908447266	74.0999984741211	71.31999969482422	72.25	71.39854431152344	948100
59	2020-10-14	72.26000213623047	73.87999725341797	72.05999755859375	72.97000122070312	72.11005401611328	1135200
60	2020-10-15	71.8499984741211	75.76000213623047	71.12999725341797	75.75	74.85729217529297	1179300
61	2020-10-16	76.0	76.19000244140625	74.7300033569336	74.79000091552734	73.90861511230469	919600
62	2020-10-19	74.98999786376953	75.98999786376953	74.08999633789062	74.36000061035156	73.48368072509766	758700
63	2020-10-20	75.19999694824219	76.0999984741211	73.37000274658203	73.51000213623047	72.64369201660156	792600
64	2020-10-21	73.23999786376953	75.19999694824219	72.6500015258789	75.01000213623047	74.12602233886719	755900
65	2020-10-22	75.43000030517578	77.4800033569336	75.06999969482422	77.11000061035156	76.20126342773438	1070900
66	2020-10-23	77.26000213623047	78.01000213623047	76.66000366210938	77.38999938964844	76.47796630859375	1492700
67	2020-10-26	76.62999725341797	77.47000122070312	75.05999755859375	76.80000305175781	75.89492797851562	1216000
68	2020-10-27	76.04000091552734	77.33999633789062	74.08999633789062	74.47000122070312	73.5923843383789	1185700
69	2020-10-28	72.94999694824219	75.0999984741211	72.16000366210938	74.30000305175781	73.42438507080078	1929100
70	2020-10-29	73.9800033569336	73.9800033569336	67.5	70.58000183105469	69.74822235107422	3743200
71	2020-10-30	70.18000030517578	70.33999633789062	65.19999694824219	66.8499984741211	66.06217956542969	2946800
72	2020-11-02	67.43000030517578	69.33999633789062	66.69999694824219	67.43000030517578	66.63534545898438	1581500
73	2020-11-03	68.25	70.25	67.9800033569336	69.12000274658203	68.30542755126953	1274300
74	2020-11-04	70.43000030517578	71.43000030517578	67.83000183105469	68.70999908447266	67.90026092529297	1260900
75	2020-11-05	68.93000030517578	70.23999786376953	68.3499984741211	69.93000030517578	69.10588073730469	897600
76	2020-11-06	69.69000244140625	70.9000015258789	67.41000366210938	68.2300033569336	67.42591857910156	1309900
77	2020-11-09	77.05000305175781	83.38999938964844	75.5	81.73999786376953	80.77669525146484	3794600
78	2020-11-10	81.01000213623047	83.45999908447266	80.62000274658203	81.3499984741211	80.39129638671875	1922000
79	2020-11-11	80.95999908447266	81.26000213623047	75.54000091552734	76.20999908447266	75.31187438964844	1589000
80	2020-11-12	75.2300033569336	76.19999694824219	73.12999725341797	74.2699966430664	73.39472961425781	1356700
81	2020-11-13	74.86000061035156	77.80999755859375	74.6500015258789	77.61000061035156	76.69538116455078	1779900
82	2020-11-16	81.0	81.0	77.48999786376953	79.33999633789062	78.40498352050781	1932200
83	2020-11-17	78.47000122070312	84.37000274658203	78.1500015258789	84.0999984741211	83.10888671875	2184000
84	2020-11-18	84.30999755859375	85.12000274658203	81.73999786376953	81.73999786376953	80.77669525146484	1414900
85	2020-11-19	81.01000213623047	82.30999755859375	79.9000015258789	80.58999633789062	79.64025115966797	1238200
86	2020-11-20	80.41000366210938	80.6500015258789	78.0	78.22000122070312	77.29818725585938	1288400
87	2020-11-23	79.12999725341797	83.58999633789062	78.44000244140625	83.33999633789062	82.35784912109375	1947200
88	2020-11-24	86.0	89.94000244140625	85.54000091552734	89.02999877929688	87.98078918457031	2256400
89	2020-11-25	87.81999969482422	88.56999969482422	85.20999908447266	88.02999877929688	86.9925765991211	1347300
90	2020-11-27	88.12000274658203	88.4800033569336	86.45999908447266	87.9800033569336	86.94316864013672	932500
91	2020-11-30	87.2300033569336	87.76000213623047	85.13999938964844	85.75	84.73944854736328	5634300
92	2020-12-01	87.7699966430664	89.69000244140625	87.16999816894531	88.62000274658203	87.57563018798828	1826300
93	2020-12-02	87.37999725341797	88.97000122070312	85.80999755859375	88.91999816894531	87.87208557128906	1526700
94	2020-12-03	89.06999969482422	98.27999877929688	89.06999969482422	96.66000366210938	95.5208740234375	3244600
95	2020-12-04	97.87000274658203	98.0	95.18000030517578	96.20999908447266	95.07617950439453	1573800
96	2020-12-07	95.55000305175781	95.98999786376953	93.80000305175781	95.48999786376953	94.36466217041016	1310800
97	2020-12-08	94.88999938964844	97.69999694824219	94.44000244140625	97.1500015258789	96.00509643554688	1031600
98	2020-12-09	98.5199966430664	101.94999694824219	97.9800033569336	100.83000183105469	99.64173126220703	1855500
99	2020-12-10	103.6500015258789	105.6500015258789	101.63999938964844	103.8499984741211	102.62613677978516	2084800
100	2020-12-11	105.91000366210938	105.91000366210938	100.7300033569336	101.33999633789062	100.14572143554688	1860200
101	2020-12-14	103.29000091552734	104.76000213623047	98.73999786376953	98.9000015258789	97.7344741821289	1392400
102	2020-12-15	99.87999725341797	100.75	97.72000122070312	100.52999877929688	99.34526062011719	1155500
103	2020-12-16	100.94999694824219	102.05000305175781	99.19000244140625	99.5	98.32740020751953	1066800
104	2020-12-17	100.4800033569336	102.26000213623047	98.98999786376953	100.98999786376953	99.79985046386719	948900
105	2020-12-18	101.0	102.5199966430664	99.80000305175781	101.20999908447266	100.01725006103516	1636200
106	2020-12-21	98.83000183105469	101.94000244140625	98.33000183105469	101.33000183105469	100.1358413696289	924700
107	2020-12-22	101.8499984741211	102.0	98.6500015258789	98.83999633789062	97.67517852783203	759300
108	2020-12-23	99.61000061035156	102.36000061035156	99.44000244140625	101.95999908447266	100.75841522216797	491600
109	2020-12-24	103.16000366210938	103.5	100.5	100.91999816894531	99.73066711425781	336400
110	2020-12-28	101.5	104.2300033569336	101.33999633789062	103.44000244140625	102.2209701538086	824900
111	2020-12-29	103.62999725341797	104.05999755859375	100.83000183105469	101.55999755859375	100.36312866210938	672600
112	2020-12-30	102.37999725341797	104.98999786376953	101.97000122070312	103.94000244140625	102.715087890625	757100
113	2020-12-31	103.16000366210938	104.69999694824219	102.3499984741211	103.73999786376953	102.5174331665039	511400
114	2021-01-04	103.87999725341797	103.95999908447266	99.33000183105469	101.33000183105469	100.1358413696289	1067800
115	2021-01-05	101.01000213623047	105.13999938964844	100.75	104.0	102.77436828613281	891000
116	2021-01-06	104.62999725341797	110.62999725341797	104.23999786376953	109.44000244140625	108.1502685546875	1551800
117	2021-01-07	111.0	113.2699966430664	110.08000183105469	112.18000030517578	110.85797119140625	1438900
118	2021-01-08	112.30000305175781	112.83000183105469	107.83000183105469	109.4800033569336	108.1897964477539	1283100
119	2021-01-11	110.0199966430664	111.19000244140625	108.44000244140625	110.58999633789062	109.28670501708984	1136300
120	2021-01-12	111.0199966430664	117.0	110.58000183105469	114.51000213623047	113.16051483154297	1096300
121	2021-01-13	114.04000091552734	116.33999633789062	111.63999938964844	112.94000244140625	111.60902404785156	1351900
122	2021-01-14	113.58999633789062	115.1500015258789	110.83999633789062	111.47000122070312	110.15634155273438	1063700
123	2021-01-15	111.30000305175781	112.44999694824219	109.66000366210938	110.06999969482422	108.77283477783203	965600
124	2021-01-19	109.5199966430664	110.7300033569336	106.1500015258789	107.25	105.98606872558594	986600
125	2021-01-20	107.6500015258789	109.33999633789062	106.36000061035156	106.58999633789062	105.33384704589844	822800
126	2021-01-21	106.5	108.48999786376953	105.30000305175781	107.88999938964844	106.6185302734375	1051400
127	2021-01-22	106.91000366210938	112.88999938964844	105.45999908447266	108.47000122070312	107.19169616699219	1753000
128	2021-01-25	107.55000305175781	110.2699966430664	105.7699966430664	109.48999786376953	108.19966888427734	1041800
129	2021-01-26	110.30999755859375	110.55999755859375	106.1500015258789	107.06999969482422	105.80819702148438	1023800
130	2021-01-27	105.44999694824219	106.13999938964844	100.20999908447266	100.80999755859375	99.62196350097656	1425500
131	2021-01-28	102.0	105.38999938964844	101.08000183105469	103.54000091552734	102.31979370117188	1175300
132	2021-01-29	103.5	103.87999725341797	99.91999816894531	101.05000305175781	99.85913848876953	1042700
133	2021-02-01	104.16000366210938	104.2300033569336	100.54000091552734	102.4800033569336	101.27229309082031	1182800
134	2021-02-02	104.0	105.0	101.72000122070312	103.43000030517578	102.21109008789062	874600
135	2021-02-03	103.66000366210938	106.58999633789062	103.66000366210938	105.19000244140625	103.95035552978516	1420400
136	2021-02-04	103.41999816894531	109.33999633789062	100.33999633789062	107.83000183105469	106.55923461914062	2671200
137	2021-02-05	108.19999694824219	109.45999908447266	105.0999984741211	108.5	107.2213363647461	1405100
138	2021-02-08	109.16000366210938	111.41999816894531	108.58000183105469	110.20999908447266	108.91118621826172	1091400
139	2021-02-09	109.37999725341797	111.11000061035156	109.06999969482422	110.36000061035156	109.0594253540039	818500
140	2021-02-10	111.43000030517578	113.19000244140625	109.7699966430664	112.16000366210938	110.83821105957031	744600
141	2021-02-11	112.6500015258789	116.45999908447266	111.7300033569336	113.44000244140625	112.1031265258789	890500
142	2021-02-12	112.0999984741211	112.6500015258789	110.13999938964844	110.69999694824219	109.3954086303711	817000
143	2021-02-16	111.33000183105469	112.30000305175781	110.05000305175781	111.7699966430664	110.45279693603516	751700
144	2021-02-17	111.80999755859375	112.05999755859375	109.7699966430664	111.41000366210938	110.0970458984375	602800
145	2021-02-18	110.87000274658203	111.4000015258789	108.58999633789062	110.98999786376953	109.68199157714844	607300
146	2021-02-19	111.04000091552734	114.06999969482422	109.30999755859375	113.45999908447266	112.12288665771484	855100
147	2021-02-22	112.69999694824219	118.25	112.4800033569336	117.37999725341797	115.99668884277344	1037600
148	2021-02-23	117.29000091552734	118.04000091552734	114.45999908447266	117.12999725341797	115.7496337890625	736600
149	2021-02-24	117.0	120.22000122070312	116.05999755859375	119.87999725341797	118.46722412109375	616300
150	2021-02-25	120.52999877929688	122.19999694824219	117.58000183105469	117.58000183105469	116.1943359375	971500
151	2021-02-26	117.5	119.05999755859375	114.30000305175781	117.08000183105469	115.70022583007812	947500
152	2021-03-01	119.02999877929688	123.2300033569336	118.70999908447266	120.33999633789062	118.92179870605469	1066100
153	2021-03-02	120.52999877929688	122.69000244140625	119.54000091552734	121.63999938964844	120.20648956298828	1260000
154	2021-03-03	121.87000274658203	125.6500015258789	121.54000091552734	122.30000305175781	120.85871124267578	1459400
155	2021-03-04	121.9800033569336	125.33000183105469	117.41000366210938	120.97000122070312	119.54438018798828	1653300
156	2021-03-05	122.43000030517578	125.30999755859375	116.16999816894531	122.19999694824219	120.7598876953125	1473800
157	2021-03-08	124.0199966430664	128.39999389648438	123.05999755859375	126.55000305175781	125.05863189697266	1221400
158	2021-03-09	126.69999694824219	129.75	124.68000030517578	124.94999694824219	123.47747039794922	1209400
159	2021-03-10	125.0199966430664	127.08000183105469	121.81999969482422	122.61000061035156	121.1650619506836	1341000
160	2021-03-11	122.88999938964844	123.80000305175781	119.98999786376953	121.75	120.31519317626953	1097300
161	2021-03-12	123.38999938964844	125.9000015258789	122.04000091552734	123.9800033569336	122.51891326904297	1582400
162	2021-03-15	123.80000305175781	125.3499984741211	122.37000274658203	124.0	122.5386734008789	1413900
163	2021-03-16	124.0	124.76000213623047	118.69000244140625	121.76000213623047	120.3250732421875	1070600
164	2021-03-17	122.11000061035156	122.77999877929688	118.30000305175781	121.06999969482422	119.64320373535156	915100
165	2021-03-18	121.06999969482422	125.8499984741211	120.69999694824219	122.4800033569336	121.03659057617188	961700
166	2021-03-19	121.4000015258789	124.02999877929688	120.62999725341797	121.75	120.31519317626953	1638600
167	2021-03-22	122.0	122.9000015258789	120.05000305175781	121.5199966430664	120.08789825439453	869600
168	2021-03-23	120.73999786376953	121.33000183105469	112.44000244140625	113.55999755859375	112.2217025756836	1584000
169	2021-03-24	115.0199966430664	118.33000183105469	113.88999938964844	113.95999908447266	112.61699676513672	1270000
170	2021-03-25	112.41999816894531	119.19999694824219	110.83000183105469	118.30000305175781	116.90584564208984	1255300
171	2021-03-26	120.16999816894531	122.25	118.19000244140625	122.16000366210938	120.72036743164062	736100
172	2021-03-29	121.20999908447266	123.2300033569336	116.56999969482422	117.98999786376953	116.59950256347656	653100
173	2021-03-30	118.77999877929688	120.45999908447266	117.05000305175781	120.23999786376953	118.82299041748047	496300
174	2021-03-31	120.72000122070312	124.93000030517578	120.30000305175781	123.16000366210938	121.70858001708984	1020600
175	2021-04-01	123.44999694824219	123.91000366210938	118.83000183105469	119.94000244140625	118.52652740478516	1034000
176	2021-04-05	121.37999725341797	123.55999755859375	119.19999694824219	123.30999755859375	121.85680389404297	583600
177	2021-04-06	123.70999908447266	125.72000122070312	122.52999877929688	123.69999694824219	122.24220275878906	954100
178	2021-04-07	124.66000366210938	125.69999694824219	122.91999816894531	123.63999938964844	122.18291473388672	663300
179	2021-04-08	122.73999786376953	124.3499984741211	121.37000274658203	123.58000183105469	122.12362670898438	637900
180	2021-04-09	124.73999786376953	127.75	124.01000213623047	127.54000091552734	126.03695678710938	815200
181	2021-04-12	127.0	129.1199951171875	126.83000183105469	127.76000213623047	126.25436401367188	715100
182	2021-04-13	126.6500015258789	126.9800033569336	122.88999938964844	124.5199966430664	123.05254364013672	822500
183	2021-04-14	124.41999816894531	127.58999633789062	124.41999816894531	125.79000091552734	124.30757904052734	587800
184	2021-04-15	127.0	127.48999786376953	125.37999725341797	125.9800033569336	124.49534606933594	461800
185	2021-04-16	126.91999816894531	127.19999694824219	123.0	124.55999755859375	123.09207153320312	881700
186	2021-04-19	123.86000061035156	124.5999984741211	121.45999908447266	122.18000030517578	120.74012756347656	1175000
187	2021-04-20	121.43000030517578	122.06999969482422	117.56999969482422	119.44000244140625	118.03240966796875	1297300
188	2021-04-21	119.0	123.16999816894531	118.4000015258789	122.62999725341797	121.18482208251953	733100
189	2021-04-22	123.0199966430664	125.08999633789062	122.98999786376953	123.43000030517578	121.97539520263672	858600
190	2021-04-23	124.87000274658203	125.72000122070312	123.52999877929688	125.4800033569336	124.00123596191406	731400
191	2021-04-26	126.30999755859375	128.25999450683594	125.48999786376953	125.83000183105469	124.34710693359375	1167100
192	2021-04-27	126.37999725341797	129.13999938964844	125.58000183105469	128.85000610351562	127.3315200805664	882200
193	2021-04-28	134.47999572753906	135.25	131.32000732421875	132.2899932861328	130.73097229003906	1425000
194	2021-04-29	133.2899932861328	135.0500030517578	130.3800048828125	133.41000366210938	131.83778381347656	744500
195	2021-04-30	133.3000030517578	133.99000549316406	131.74000549316406	133.2899932861328	131.71917724609375	603800
196	2021-05-03	134.30999755859375	137.0	133.91000366210938	136.30999755859375	134.70359802246094	1114700
197	2021-05-04	136.14999389648438	137.1199951171875	134.22000122070312	135.41000366210938	133.81422424316406	635900
198	2021-05-05	136.1999969482422	137.19000244140625	134.00999450683594	134.9499969482422	133.35963439941406	1037300
199	2021-05-06	135.38999938964844	136.17999267578125	132.83999633789062	134.0	132.4208221435547	870800
200	2021-05-07	133.91000366210938	139.85000610351562	133.30999755859375	139.63999938964844	137.99435424804688	1201100
201	2021-05-10	139.8000030517578	142.05999755859375	137.57000732421875	137.57000732421875	135.94876098632812	1132500
202	2021-05-11	136.9199981689453	136.9199981689453	131.89999389648438	134.0500030517578	132.47024536132812	807200
203	2021-05-12	133.42999267578125	135.75999450683594	127.5999984741211	128.0399932861328	126.53105926513672	798900
204	2021-05-13	128.83999633789062	133.8699951171875	128.83999633789062	131.5399932861328	129.9898223876953	773800
205	2021-05-14	132.16000366210938	136.77999877929688	131.9499969482422	136.47999572753906	134.87158203125	566200
206	2021-05-17	135.69000244140625	138.35000610351562	134.72000122070312	138.1199951171875	136.49227905273438	737300
207	2021-05-18	139.1999969482422	140.24000549316406	136.41000366210938	136.6999969482422	135.08900451660156	1079200
208	2021-05-19	134.47000122070312	134.72999572753906	129.94000244140625	131.0500030517578	129.50558471679688	1619100
209	2021-05-20	126.11000061035156	126.72000122070312	118.29000091552734	121.87000274658203	120.43377685546875	4655000
210	2021-05-21	121.16000366210938	122.1500015258789	119.2300033569336	121.08999633789062	119.6629638671875	1496300
211	2021-05-24	120.94999694824219	121.80000305175781	119.19000244140625	119.61000061035156	118.20040893554688	1171700
212	2021-05-25	119.76000213623047	122.54000091552734	119.76000213623047	121.55000305175781	120.11754608154297	1043100
213	2021-05-26	122.0	124.43000030517578	122.0	124.04000091552734	122.57820129394531	948500
214	2021-05-27	124.77999877929688	126.68000030517578	123.18000030517578	125.63999938964844	124.15934753417969	1364200
215	2021-05-28	126.44999694824219	126.5	123.38999938964844	124.08000183105469	122.61773681640625	662100
216	2021-06-01	125.18000030517578	126.43000030517578	123.44999694824219	124.91999816894531	123.44783020019531	911000
217	2021-06-02	125.47000122070312	125.47000122070312	121.12999725341797	122.91999816894531	121.47139739990234	1101600
218	2021-06-03	122.04000091552734	122.33000183105469	119.94999694824219	121.13999938964844	119.7123794555664	876600
219	2021-06-04	121.37999725341797	121.58000183105469	118.1500015258789	120.7699966430664	119.34673309326172	706400
220	2021-06-07	121.69000244140625	121.88999938964844	119.94999694824219	120.94999694824219	119.52462005615234	723300
221	2021-06-08	120.43000030517578	122.9000015258789	119.52999877929688	122.45999908447266	121.0168228149414	525300
222	2021-06-09	122.4000015258789	122.56999969482422	120.95999908447266	121.44000244140625	120.00884246826172	501600
223	2021-06-10	122.19999694824219	123.16999816894531	118.87000274658203	119.66000366210938	118.24982452392578	684400
224	2021-06-11	120.58000183105469	122.9000015258789	119.52999877929688	122.7300033569336	121.28364562988281	618900
225	2021-06-14	122.5	123.2300033569336	119.69000244140625	120.37999725341797	118.96133422851562	645100
226	2021-06-15	120.7699966430664	121.68000030517578	118.80000305175781	121.30999755859375	119.88037109375	577800
227	2021-06-16	120.75	122.3499984741211	118.22000122070312	121.47000122070312	120.03849792480469	628200
228	2021-06-17	121.1500015258789	121.75	115.29000091552734	117.05000305175781	115.67057800292969	1228800
229	2021-06-18	114.38999938964844	116.0199966430664	112.9000015258789	113.4800033569336	112.14265441894531	1475900
230	2021-06-21	114.97000122070312	116.54000091552734	114.41999816894531	115.43000030517578	114.06967163085938	1215600
231	2021-06-22	114.70999908447266	117.91999816894531	113.36000061035156	117.3499984741211	115.967041015625	1223200
232	2021-06-23	117.33000183105469	120.5	117.33000183105469	119.66999816894531	118.25970458984375	741600
233	2021-06-24	119.83000183105469	121.19000244140625	117.7300033569336	120.38999938964844	119.6591567993164	809700
234	2021-06-25	121.55999755859375	122.98999786376953	120.8499984741211	121.18000030517578	120.44436645507812	784500
235	2021-06-28	120.55999755859375	120.63999938964844	116.81999969482422	117.19999694824219	116.48851776123047	1136000
236	2021-06-29	118.0	119.12999725341797	116.52999877929688	116.91000366210938	116.20028686523438	627600
237	2021-06-30	116.5	118.27999877929688	115.91000366210938	117.80999755859375	117.09481811523438	661200
238	2021-07-01	118.5999984741211	119.62000274658203	117.23999786376953	118.02999877929688	117.31348419189453	618700
239	2021-07-02	118.08999633789062	118.38999938964844	117.0	117.79000091552734	117.07494354248047	362100
240	2021-07-06	117.79000091552734	117.79000091552734	113.72000122070312	115.18000030517578	114.48078918457031	823600
241	2021-07-07	114.4800033569336	115.66999816894531	111.3499984741211	113.47000122070312	112.78116607666016	913000
242	2021-07-08	111.12999725341797	113.63999938964844	108.20999908447266	113.56999969482422	112.88056182861328	1131100
243	2021-07-09	115.44000244140625	117.58999633789062	114.52999877929688	116.4000015258789	115.6933822631836	667400
244	2021-07-12	114.76000213623047	116.91000366210938	114.37000274658203	115.69999694824219	114.99762725830078	541000
245	2021-07-13	114.87999725341797	115.79000091552734	113.22000122070312	114.66999816894531	113.97388458251953	955200
246	2021-07-14	116.04000091552734	116.9000015258789	113.54000091552734	113.69000244140625	112.99983215332031	773600
247	2021-07-15	112.41999816894531	112.81999969482422	110.04000091552734	111.56999969482422	110.8927001953125	1345400
248	2021-07-16	112.05999755859375	112.05999755859375	107.9800033569336	108.68000030517578	108.02024841308594	1141300
249	2021-07-19	105.20999908447266	106.25	102.95999908447266	103.79000091552734	103.1599349975586	1408100
250	2021-07-20	104.29000091552734	109.94999694824219	103.55000305175781	109.04000091552734	108.37805938720703	1047700
251	2021-07-21	110.6500015258789	113.37000274658203	110.25	110.63999938964844	109.96834564208984	843400
252	2021-07-22	110.12999725341797	110.6500015258789	108.58000183105469	109.9000015258789	109.23284149169922	662900
253	2021-07-23	111.01000213623047	111.75	109.41999816894531	109.98999786376953	109.3222885131836	495100
254	2021-07-26	110.43000030517578	112.06999969482422	109.83000183105469	111.44999694824219	110.77342987060547	440000
255	2021-07-27	111.0	111.27999877929688	109.30000305175781	110.13999938964844	109.47138214111328	617400
256	2021-07-28	111.41999816894531	112.77999877929688	108.5999984741211	110.41999816894531	109.74967956542969	700000
257	2021-07-29	111.77999877929688	113.27999877929688	110.05999755859375	110.16000366210938	109.49126434326172	1230800
258	2021-07-30	109.93000030517578	117.48999786376953	109.93000030517578	113.5199966430664	112.83086395263672	1769400
259	2021-08-02	114.58999633789062	119.80999755859375	114.58999633789062	117.98999786376953	117.27372741699219	2129300
260	2021-08-03	129.2100067138672	129.44000244140625	124.05999755859375	125.22000122070312	124.4598388671875	2774500
261	2021-08-04	125.72000122070312	126.66000366210938	122.37999725341797	123.18000030517578	122.43222045898438	1331600
262	2021-08-05	123.18000030517578	124.72000122070312	121.73999786376953	124.52999877929688	123.7740249633789	996400
263	2021-08-06	125.0	126.69000244140625	122.80999755859375	123.13999938964844	122.39246368408203	639500
264	2021-08-09	122.66000366210938	122.75	120.4800033569336	120.7300033569336	119.99710083007812	973600
265	2021-08-10	120.69000244140625	124.30000305175781	120.44999694824219	120.98999786376953	120.2555160522461	958600
266	2021-08-11	121.0	123.56999969482422	120.2699966430664	122.7699966430664	122.02470397949219	608600
267	2021-08-12	122.80999755859375	124.48999786376953	122.06999969482422	124.20999908447266	123.45597076416016	739400
268	2021-08-13	123.86000061035156	124.72000122070312	122.75	124.44999694824219	123.69451141357422	552100
269	2021-08-16	123.12999725341797	124.0199966430664	121.86000061035156	122.5	121.75634765625	643200
270	2021-08-17	120.79000091552734	121.29000091552734	117.88999938964844	119.20999908447266	118.48632049560547	936900
271	2021-08-18	118.13999938964844	120.05999755859375	116.2300033569336	116.29000091552734	115.58404541015625	963900
272	2021-08-19	114.56999969482422	116.52999877929688	113.9800033569336	114.86000061035156	114.16272735595703	1010400
273	2021-08-20	115.91000366210938	117.02999877929688	114.23999786376953	116.2699966430664	115.56416320800781	923800
274	2021-08-23	117.44999694824219	119.1500015258789	117.04000091552734	118.26000213623047	117.5420913696289	886800
275	2021-08-24	118.4000015258789	121.44999694824219	118.4000015258789	120.5	119.76849365234375	810700
276	2021-08-25	120.33999633789062	120.58999633789062	118.30999755859375	120.0199966430664	119.2914047241211	463200
277	2021-08-26	119.1500015258789	119.81999969482422	115.93000030517578	116.30000305175781	115.593994140625	637200
278	2021-08-27	116.58999633789062	119.5	116.04000091552734	118.30999755859375	117.59178161621094	403900
279	2021-08-30	119.27999877929688	119.80000305175781	116.62999725341797	117.02999877929688	116.3195571899414	923300
280	2021-08-31	116.5199966430664	118.0	115.5	116.12999725341797	115.42501831054688	745300
281	2021-09-01	118.86000061035156	120.98999786376953	117.97000122070312	118.94000244140625	118.21796417236328	1244500
282	2021-09-02	118.66999816894531	119.4800033569336	117.25	117.48999786376953	116.77676391601562	574600
283	2021-09-03	117.23999786376953	117.54000091552734	113.88999938964844	114.83000183105469	114.1329116821289	666000
284	2021-09-07	114.87999725341797	115.06999969482422	112.5	112.9000015258789	112.21463012695312	726600
285	2021-09-08	112.47000122070312	112.52999877929688	109.37999725341797	110.70999908447266	110.03791809082031	672700
286	2021-09-09	111.3499984741211	114.62000274658203	110.86000061035156	113.76000213623047	113.06941223144531	837400
287	2021-09-10	115.0	115.37000274658203	112.52999877929688	112.62999725341797	111.9462661743164	741600
288	2021-09-13	112.81999969482422	114.13999938964844	111.7300033569336	113.69999694824219	113.009765625	509100
289	2021-09-14	114.22000122070312	114.2300033569336	110.87000274658203	111.72000122070312	111.04179382324219	509800
290	2021-09-15	111.27999877929688	112.2699966430664	110.04000091552734	112.12999725341797	111.44930267333984	492000
291	2021-09-16	112.81999969482422	114.0	112.54000091552734	112.62999725341797	111.9462661743164	502300
292	2021-09-17	112.19999694824219	114.63999938964844	111.87999725341797	113.04000091552734	112.35377502441406	938900
293	2021-09-20	110.12999725341797	111.29000091552734	109.13999938964844	111.05000305175781	110.37586212158203	823200
294	2021-09-21	112.37000274658203	113.44999694824219	109.69999694824219	110.19000244140625	109.52108001708984	522000
295	2021-09-22	111.01000213623047	114.38999938964844	111.01000213623047	113.25	112.5625	675000
296	2021-09-23	113.58999633789062	116.8499984741211	113.58999633789062	115.66000366210938	115.66000366210938	570500
297	2021-09-24	113.58000183105469	117.0	112.05000305175781	116.47000122070312	116.47000122070312	599900
298	2021-09-27	117.3499984741211	120.37999725341797	117.19000244140625	117.97000122070312	117.97000122070312	769500
299	2021-09-28	117.94999694824219	120.20999908447266	117.06999969482422	119.01000213623047	119.01000213623047	891500
300	2021-09-29	120.0999984741211	120.37000274658203	116.5999984741211	116.88999938964844	116.88999938964844	834800
301	2021-09-30	115.91999816894531	116.58000183105469	110.98999786376953	111.04000091552734	111.04000091552734	1335900
302	2021-10-01	112.30000305175781	115.18000030517578	109.87999725341797	114.79000091552734	114.79000091552734	803400
303	2021-10-04	114.76000213623047	118.06999969482422	114.76000213623047	117.36000061035156	117.36000061035156	823200
304	2021-10-05	118.72000122070312	122.66999816894531	117.56999969482422	119.44999694824219	119.44999694824219	1221100
305	2021-10-06	118.30999755859375	118.9800033569336	114.0999984741211	115.2699966430664	115.2699966430664	1026100
306	2021-10-07	117.0	119.33999633789062	116.75	117.20999908447266	117.20999908447266	832700
307	2021-10-08	116.87999725341797	116.87999725341797	112.20999908447266	113.25	113.25	880400
308	2021-10-11	113.06999969482422	114.69000244140625	110.80000305175781	111.45999908447266	111.45999908447266	938400
309	2021-10-12	111.2699966430664	115.69999694824219	111.2699966430664	115.05999755859375	115.05999755859375	791100
310	2021-10-13	115.69000244140625	116.81999969482422	114.37000274658203	116.2300033569336	116.2300033569336	444800
311	2021-10-14	117.33999633789062	118.44999694824219	116.27999877929688	117.91999816894531	117.91999816894531	529600
312	2021-10-15	118.5	119.5	117.80000305175781	118.79000091552734	118.79000091552734	440300
313	2021-10-18	116.08000183105469	119.47000122070312	115.38999938964844	119.31999969482422	119.31999969482422	749100
314	2021-10-19	119.43000030517578	119.66999816894531	118.0	118.5999984741211	118.5999984741211	537400
315	2021-10-20	118.9000015258789	121.94000244140625	118.22000122070312	118.68000030517578	118.68000030517578	668900
316	2021-10-21	119.72000122070312	122.08999633789062	119.01000213623047	121.48999786376953	121.48999786376953	897500
317	2021-10-22	121.58999633789062	124.16999816894531	120.94999694824219	123.12999725341797	123.12999725341797	601600
318	2021-10-25	123.3499984741211	124.95999908447266	122.94000244140625	124.06999969482422	124.06999969482422	891200
319	2021-10-26	124.69999694824219	126.04000091552734	123.69999694824219	124.38999938964844	124.38999938964844	684800
320	2021-10-27	123.75	124.29000091552734	121.76000213623047	121.81999969482422	121.81999969482422	937500
321	2021-10-28	122.52999877929688	125.94000244140625	122.48999786376953	124.75	124.75	1011200
322	2021-10-29	124.7699966430664	127.86000061035156	124.3499984741211	127.16999816894531	127.16999816894531	1316800
323	2021-11-01	127.83000183105469	131.64999389648438	127.80000305175781	129.75	129.75	1556400
324	2021-11-02	126.88999938964844	128.22999572753906	116.76000213623047	117.12999725341797	117.12999725341797	2867100
325	2021-11-03	117.94999694824219	124.08000183105469	117.94999694824219	122.94000244140625	122.94000244140625	1874700
326	2021-11-04	124.02999877929688	127.06999969482422	123.2699966430664	124.36000061035156	124.36000061035156	1088600
327	2021-11-05	126.6500015258789	129.5399932861328	125.70999908447266	127.54000091552734	127.54000091552734	937800
328	2021-11-08	127.0	130.22000122070312	126.76000213623047	128.9600067138672	128.9600067138672	1137500
329	2021-11-09	128.85000610351562	130.08999633789062	127.11000061035156	129.1199951171875	129.1199951171875	911500
330	2021-11-10	127.48999786376953	131.0399932861328	125.22000122070312	126.2699966430664	126.2699966430664	671900
331	2021-11-11	126.62999725341797	128.5	124.77999877929688	125.16000366210938	125.16000366210938	610500
332	2021-11-12	125.52999877929688	125.93000030517578	123.94999694824219	124.91000366210938	124.91000366210938	598900
333	2021-11-15	125.55000305175781	126.11000061035156	124.2699966430664	125.02999877929688	125.02999877929688	601100
334	2021-11-16	125.37999725341797	127.69000244140625	124.5	127.61000061035156	127.61000061035156	823400
335	2021-11-17	127.87999725341797	128.5	124.62000274658203	125.69999694824219	125.69999694824219	641400
336	2021-11-18	127.29000091552734	127.29000091552734	124.4000015258789	125.86000061035156	125.86000061035156	554600
337	2021-11-19	124.81999969482422	125.30999755859375	121.1500015258789	121.80999755859375	121.80999755859375	1178300
338	2021-11-22	122.27999877929688	125.81999969482422	121.16000366210938	124.69000244140625	124.69000244140625	513400
339	2021-11-23	124.69000244140625	126.88999938964844	122.98999786376953	124.3499984741211	124.3499984741211	678500
340	2021-11-24	121.9000015258789	122.38999938964844	118.80000305175781	121.55000305175781	121.55000305175781	1101900
341	2021-11-26	116.81999969482422	117.55999755859375	114.01000213623047	116.43000030517578	116.43000030517578	1055600
342	2021-11-29	118.98999786376953	119.93000030517578	116.0999984741211	119.12000274658203	119.12000274658203	1198300
343	2021-11-30	117.83999633789062	118.8499984741211	114.1500015258789	116.04000091552734	116.04000091552734	1405400
344	2021-12-01	119.33999633789062	123.7300033569336	116.30000305175781	116.44999694824219	116.44999694824219	1590600
345	2021-12-02	117.41000366210938	119.5999984741211	116.0	119.13999938964844	119.13999938964844	1024200
346	2021-12-03	120.12999725341797	120.8499984741211	114.56999969482422	116.16999816894531	116.16999816894531	852100