Volt/voltron/data/RMD.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	203.42999267578125	203.42999267578125	199.5	202.44000244140625	200.2348175048828	358900
3	2020-07-27	203.69000244140625	207.0399932861328	203.52000427246094	205.6300048828125	203.39007568359375	368100
4	2020-07-28	205.0399932861328	205.5	202.10000610351562	202.22999572753906	200.02711486816406	345600
5	2020-07-29	203.64999389648438	205.39999389648438	202.64999389648438	204.10000610351562	201.87673950195312	578700
6	2020-07-30	201.5399932861328	204.7899932861328	201.33999633789062	204.4600067138672	202.23281860351562	537500
7	2020-07-31	205.52999877929688	206.1699981689453	200.80999755859375	202.50999450683594	200.30404663085938	659500
8	2020-08-03	200.0	203.3000030517578	200.0	202.0	199.7996063232422	745400
9	2020-08-04	201.9600067138672	203.83999633789062	200.72999572753906	202.77000427246094	200.56121826171875	802400
10	2020-08-05	203.47000122070312	205.27999877929688	202.64999389648438	202.9600067138672	200.74916076660156	961800
11	2020-08-06	190.0	190.22999572753906	173.33999633789062	175.52000427246094	173.6080780029297	2215000
12	2020-08-07	176.60000610351562	178.2100067138672	172.75	173.24000549316406	171.35289001464844	1257300
13	2020-08-10	175.0	176.74000549316406	173.36000061035156	175.14999389648438	173.2420654296875	1004500
14	2020-08-11	174.8699951171875	175.63999938964844	171.69000244140625	172.97999572753906	171.09571838378906	789100
15	2020-08-12	174.0	177.3699951171875	173.75	175.83999633789062	173.92457580566406	829700
16	2020-08-13	175.72999572753906	178.07000732421875	173.94000244140625	177.50999450683594	175.57638549804688	425400
17	2020-08-14	177.3000030517578	178.22000122070312	176.50999450683594	176.77999877929688	174.8543243408203	468700
18	2020-08-17	177.5500030517578	183.25	177.5500030517578	183.1999969482422	181.20440673828125	986700
19	2020-08-18	183.1999969482422	183.72000122070312	179.7899932861328	183.02999877929688	181.03623962402344	606500
20	2020-08-19	183.63999938964844	185.1699981689453	182.10000610351562	183.42999267578125	181.81930541992188	674300
21	2020-08-20	182.1300048828125	183.5	180.60000610351562	180.97000122070312	179.3809051513672	505000
22	2020-08-21	180.88999938964844	180.91000366210938	177.67999267578125	179.3699951171875	177.79495239257812	608600
23	2020-08-24	180.86000061035156	181.30999755859375	174.63999938964844	176.4199981689453	174.87086486816406	717900
24	2020-08-25	177.49000549316406	179.16000366210938	176.25999450683594	179.08999633789062	177.5174102783203	556500
25	2020-08-26	178.1300048828125	180.4600067138672	175.9600067138672	180.0800018310547	178.4987335205078	366100
26	2020-08-27	180.17999267578125	181.19000244140625	177.80999755859375	180.67999267578125	179.0934600830078	372500
27	2020-08-28	180.60000610351562	180.6199951171875	178.3800048828125	180.22999572753906	178.6474151611328	290500
28	2020-08-31	179.38999938964844	181.3000030517578	177.41000366210938	180.77999877929688	179.19256591796875	587500
29	2020-09-01	181.0	181.75999450683594	177.24000549316406	178.91000366210938	177.33900451660156	436900
30	2020-09-02	180.39999389648438	184.3000030517578	179.02999877929688	183.0	181.39308166503906	628800
31	2020-09-03	183.39999389648438	183.39999389648438	175.27000427246094	177.86000061035156	176.29823303222656	608800
32	2020-09-04	176.0500030517578	177.0	169.77000427246094	173.55999755859375	172.03598022460938	476600
33	2020-09-08	171.02000427246094	173.5800018310547	168.9499969482422	171.4199981689453	169.91477966308594	548700
34	2020-09-09	173.9199981689453	176.86000061035156	173.0399932861328	174.67999267578125	173.14614868164062	445800
35	2020-09-10	174.7100067138672	176.00999450683594	171.4499969482422	172.05999755859375	170.54913330078125	430400
36	2020-09-11	173.75999450683594	174.83999633789062	170.86000061035156	172.0	170.4896697998047	365200
37	2020-09-14	174.10000610351562	175.52000427246094	172.91000366210938	174.42999267578125	172.89833068847656	364600
38	2020-09-15	175.49000549316406	177.69000244140625	175.05999755859375	175.5500030517578	174.0084991455078	396000
39	2020-09-16	176.9600067138672	177.69000244140625	173.1300048828125	174.05999755859375	172.53160095214844	590700
40	2020-09-17	172.44000244140625	173.6999969482422	171.00999450683594	172.88999938964844	171.37185668945312	476100
41	2020-09-18	171.75	173.27000427246094	167.7100067138672	170.00999450683594	168.51715087890625	965500
42	2020-09-21	168.69000244140625	171.58999633789062	165.72000122070312	171.50999450683594	170.00396728515625	714300
43	2020-09-22	171.3300018310547	172.60000610351562	169.6199951171875	172.25999450683594	170.7473907470703	411100
44	2020-09-23	172.00999450683594	172.35000610351562	168.24000549316406	168.6999969482422	167.21864318847656	442400
45	2020-09-24	167.8000030517578	169.89999389648438	166.49000549316406	168.13999938964844	166.66358947753906	261200
46	2020-09-25	166.6999969482422	169.30999755859375	166.00999450683594	169.0399932861328	167.5556640625	893300
47	2020-09-28	171.0	174.1999969482422	169.85000610351562	172.0	170.4896697998047	572500
48	2020-09-29	172.0	174.0399932861328	171.91000366210938	172.66000366210938	171.14389038085938	340800
49	2020-09-30	173.0500030517578	174.8300018310547	170.60000610351562	171.42999267578125	169.9246826171875	682400
50	2020-10-01	172.83999633789062	174.42999267578125	168.58999633789062	169.50999450683594	168.0215606689453	505900
51	2020-10-02	167.52999877929688	169.3800048828125	165.9199981689453	167.5	166.02920532226562	1132800
52	2020-10-05	168.22000122070312	171.14999389648438	168.11000061035156	170.80999755859375	169.31011962890625	663600
53	2020-10-06	171.25	171.63999938964844	167.24000549316406	167.64999389648438	166.17787170410156	431900
54	2020-10-07	169.25	171.5500030517578	168.9199981689453	170.6999969482422	169.20108032226562	427400
55	2020-10-08	172.55999755859375	173.6699981689453	171.1300048828125	172.6999969482422	171.1835479736328	484100
56	2020-10-09	173.5	176.72000122070312	173.27000427246094	176.1199951171875	174.573486328125	456400
57	2020-10-12	177.6699981689453	178.2899932861328	176.47999572753906	177.42999267578125	175.87200927734375	339700
58	2020-10-13	177.5	179.6699981689453	176.0800018310547	177.66000366210938	176.0999755859375	387100
59	2020-10-14	178.0	181.02999877929688	177.3699951171875	177.80999755859375	176.24867248535156	403900
60	2020-10-15	175.97000122070312	179.66000366210938	174.83999633789062	179.60000610351562	178.02294921875	393100
61	2020-10-16	179.6199951171875	182.35000610351562	178.80999755859375	180.7899932861328	179.20248413085938	464900
62	2020-10-19	181.35000610351562	183.07000732421875	178.83999633789062	179.41000366210938	177.83462524414062	425600
63	2020-10-20	179.75	181.63999938964844	178.83999633789062	179.42999267578125	177.8544464111328	386700
64	2020-10-21	179.7899932861328	181.3300018310547	177.92999267578125	179.1300048828125	177.55706787109375	285200
65	2020-10-22	179.1300048828125	183.5500030517578	178.99000549316406	182.82000732421875	181.21466064453125	403300
66	2020-10-23	182.52000427246094	183.6999969482422	181.02999877929688	183.02999877929688	181.42282104492188	305000
67	2020-10-26	181.16000366210938	182.1699981689453	179.25	180.52999877929688	178.94476318359375	366000
68	2020-10-27	181.99000549316406	187.58999633789062	181.00999450683594	184.85000610351562	183.2268524169922	657200
69	2020-10-28	181.80999755859375	182.97000122070312	180.32000732421875	180.66000366210938	179.0736541748047	612300
70	2020-10-29	180.0	181.74000549316406	177.6999969482422	179.50999450683594	177.93373107910156	581300
71	2020-10-30	195.8000030517578	198.0	189.1300048828125	191.94000244140625	190.2545928955078	897600
72	2020-11-02	195.16000366210938	197.39999389648438	193.19000244140625	196.8000030517578	195.07192993164062	870200
73	2020-11-03	197.1999969482422	203.5500030517578	196.6699981689453	202.4600067138672	200.6822052001953	707000
74	2020-11-04	203.58999633789062	212.27999877929688	203.25	209.4199981689453	207.5811004638672	675200
75	2020-11-05	212.0	215.63999938964844	210.4499969482422	212.80999755859375	210.94131469726562	562000
76	2020-11-06	212.02999877929688	216.05999755859375	211.08999633789062	214.19000244140625	212.30921936035156	549600
77	2020-11-09	219.5399932861328	224.24000549316406	218.0	220.58999633789062	218.65301513671875	1145500
78	2020-11-10	219.14999389648438	219.14999389648438	210.9499969482422	212.11000061035156	210.619873046875	784000
79	2020-11-11	214.55999755859375	218.25	214.13999938964844	215.8300018310547	214.313720703125	562700
80	2020-11-12	215.02000427246094	215.7899932861328	210.57000732421875	212.7899932861328	211.29505920410156	396800
81	2020-11-13	213.42999267578125	214.94000244140625	212.0800018310547	214.74000549316406	213.23138427734375	265700
82	2020-11-16	215.58999633789062	216.6199951171875	213.58999633789062	215.5399932861328	214.02574157714844	307100
83	2020-11-17	213.50999450683594	215.1699981689453	211.50999450683594	214.14999389648438	212.6455078125	332900
84	2020-11-18	214.6999969482422	214.85000610351562	210.94000244140625	211.07000732421875	209.58717346191406	388900
85	2020-11-19	211.75999450683594	213.1699981689453	210.32000732421875	211.75999450683594	210.27230834960938	319000
86	2020-11-20	211.6300048828125	212.10000610351562	210.25	211.02000427246094	209.53750610351562	384200
87	2020-11-23	211.52000427246094	213.60000610351562	207.89999389648438	209.57000732421875	208.09771728515625	391400
88	2020-11-24	210.60000610351562	211.0	204.7899932861328	206.52999877929688	205.07904052734375	580700
89	2020-11-25	206.2100067138672	206.9499969482422	204.5800018310547	206.02999877929688	204.5825653076172	306900
90	2020-11-27	207.24000549316406	210.25	205.67999267578125	209.63999938964844	208.16720581054688	261000
91	2020-11-30	208.94000244140625	211.02000427246094	207.8699951171875	209.60000610351562	208.12750244140625	828200
92	2020-12-01	210.4600067138672	212.36000061035156	209.74000549316406	211.61000061035156	210.1233673095703	558600
93	2020-12-02	209.57000732421875	210.5800018310547	208.3000030517578	209.25999450683594	207.7898712158203	378800
94	2020-12-03	208.36000061035156	209.25	206.75	207.39999389648438	205.94293212890625	376300
95	2020-12-04	207.4199981689453	209.9199981689453	206.8800048828125	209.69000244140625	208.21685791015625	305800
96	2020-12-07	209.52000427246094	211.47000122070312	208.5800018310547	209.2100067138672	207.740234375	290200
97	2020-12-08	208.25999450683594	212.38999938964844	207.47999572753906	212.11000061035156	210.619873046875	429800
98	2020-12-09	212.52999877929688	213.25999450683594	210.44000244140625	211.77000427246094	210.28224182128906	366400
99	2020-12-10	211.05999755859375	213.02000427246094	208.0399932861328	208.72999572753906	207.2635955810547	400700
100	2020-12-11	207.32000732421875	207.8699951171875	203.61000061035156	204.52999877929688	203.0930938720703	583900
101	2020-12-14	206.1699981689453	210.17999267578125	205.72999572753906	206.3800048828125	204.93011474609375	485300
102	2020-12-15	207.8000030517578	209.1999969482422	206.3699951171875	208.64999389648438	207.1841583251953	533000
103	2020-12-16	209.52000427246094	211.77000427246094	207.72999572753906	210.50999450683594	209.0310821533203	500100
104	2020-12-17	211.0	213.8800048828125	210.52000427246094	213.72999572753906	212.2284698486328	402800
105	2020-12-18	214.14999389648438	219.27999877929688	212.4199981689453	218.4499969482422	216.91531372070312	1073900
106	2020-12-21	214.0	215.25999450683594	207.8800048828125	213.47000122070312	211.97030639648438	435000
107	2020-12-22	213.14999389648438	214.1199951171875	210.85000610351562	211.6699981689453	210.18295288085938	322300
108	2020-12-23	212.9499969482422	213.10000610351562	209.9199981689453	209.97999572753906	208.50482177734375	297800
109	2020-12-24	210.22999572753906	212.92999267578125	209.7100067138672	212.4199981689453	210.92767333984375	99600
110	2020-12-28	215.2899932861328	216.25999450683594	210.85000610351562	211.42999267578125	209.9446258544922	235500
111	2020-12-29	213.63999938964844	213.63999938964844	210.17999267578125	211.25999450683594	209.77581787109375	328600
112	2020-12-30	212.63999938964844	212.63999938964844	209.3699951171875	209.72000122070312	208.24664306640625	249500
113	2020-12-31	210.33999633789062	213.1199951171875	208.5399932861328	212.55999755859375	211.0666961669922	322800
114	2021-01-04	213.24000549316406	214.99000549316406	208.1699981689453	212.17999267578125	210.68936157226562	468600
115	2021-01-05	211.94000244140625	215.66000366210938	211.6999969482422	214.61000061035156	213.10227966308594	520300
116	2021-01-06	211.5800018310547	215.8800048828125	211.27000427246094	213.2100067138672	211.71212768554688	638500
117	2021-01-07	210.55999755859375	216.08999633789062	208.94000244140625	215.25999450683594	213.7477264404297	583400
118	2021-01-08	214.60000610351562	219.13999938964844	214.08999633789062	218.94000244140625	217.40187072753906	506100
119	2021-01-11	218.6999969482422	221.19000244140625	217.49000549316406	220.3000030517578	218.75230407714844	319700
120	2021-01-12	219.7100067138672	220.1999969482422	215.57000732421875	216.8800048828125	215.35635375976562	337500
121	2021-01-13	216.72000122070312	217.5	215.13999938964844	216.47999572753906	214.9591522216797	435900
122	2021-01-14	217.10000610351562	217.86000061035156	213.02999877929688	213.27999877929688	211.7816162109375	420700
123	2021-01-15	212.86000061035156	213.9199981689453	210.24000549316406	211.6199951171875	210.13328552246094	388800
124	2021-01-19	213.64999389648438	216.6699981689453	212.57000732421875	214.89999389648438	213.39024353027344	397300
125	2021-01-20	215.83999633789062	218.86000061035156	213.75999450683594	217.9600067138672	216.4287567138672	445300
126	2021-01-21	218.2899932861328	218.55999755859375	214.07000732421875	217.07000732421875	215.54501342773438	404200
127	2021-01-22	217.4199981689453	217.47000122070312	214.61000061035156	215.52000427246094	214.0059051513672	298000
128	2021-01-25	215.92999267578125	224.0	215.74000549316406	221.67999267578125	220.1226043701172	491600
129	2021-01-26	221.4600067138672	224.42999267578125	219.25	222.27999877929688	220.71839904785156	456400
130	2021-01-27	219.1300048828125	220.75	213.02000427246094	214.05999755859375	212.55613708496094	526600
131	2021-01-28	215.72000122070312	219.97999572753906	214.27999877929688	215.92999267578125	214.41299438476562	500900
132	2021-01-29	212.6999969482422	212.6999969482422	198.89999389648438	201.57000732421875	200.15390014648438	1150000
133	2021-02-01	203.75999450683594	203.92999267578125	198.82000732421875	202.6699981689453	201.2461700439453	850000
134	2021-02-02	204.2899932861328	208.8800048828125	203.92999267578125	206.6699981689453	205.2180633544922	1050700
135	2021-02-03	204.4199981689453	206.24000549316406	203.0	203.2100067138672	201.78237915039062	969000
136	2021-02-04	203.14999389648438	206.22000122070312	201.8300018310547	204.05999755859375	202.62640380859375	760000
137	2021-02-05	204.88999938964844	207.0800018310547	200.75999450683594	202.1699981689453	200.74969482421875	824800
138	2021-02-08	202.61000061035156	204.02999877929688	200.8000030517578	201.5500030517578	200.134033203125	747000
139	2021-02-09	201.61000061035156	203.47000122070312	199.58999633789062	199.86000061035156	198.45590209960938	1226000
140	2021-02-10	201.3699951171875	201.5500030517578	199.11000061035156	200.39999389648438	199.38116455078125	943200
141	2021-02-11	201.63999938964844	202.1999969482422	199.52000427246094	200.52999877929688	199.51052856445312	840500
142	2021-02-12	199.86000061035156	200.9499969482422	198.74000549316406	200.5500030517578	199.53042602539062	1223800
143	2021-02-16	200.4600067138672	200.4600067138672	193.02000427246094	194.10000610351562	193.11322021484375	879700
144	2021-02-17	193.27000427246094	201.58999633789062	191.10000610351562	199.72999572753906	198.71458435058594	740500
145	2021-02-18	197.67999267578125	201.4499969482422	196.2100067138672	199.8800048828125	198.8638153076172	613200
146	2021-02-19	200.07000732421875	203.22000122070312	200.07000732421875	201.17999267578125	200.15721130371094	921600
147	2021-02-22	200.05999755859375	201.1199951171875	198.44000244140625	200.02000427246094	199.0031280517578	783300
148	2021-02-23	200.25	201.6999969482422	198.5399932861328	200.08999633789062	199.07275390625	799200
149	2021-02-24	199.55999755859375	202.97000122070312	199.00999450683594	200.97000122070312	199.9482879638672	433500
150	2021-02-25	199.6699981689453	200.82000732421875	193.91000366210938	194.97999572753906	193.9887237548828	609700
151	2021-02-26	195.22999572753906	195.47000122070312	190.74000549316406	192.77999877929688	191.79991149902344	722200
152	2021-03-01	194.33999633789062	196.89999389648438	194.33999633789062	195.6199951171875	194.62545776367188	463100
153	2021-03-02	195.82000732421875	196.3800048828125	192.35000610351562	193.2100067138672	192.2277374267578	498800
154	2021-03-03	191.8000030517578	191.8000030517578	188.47000122070312	190.2100067138672	189.24298095703125	386200
155	2021-03-04	189.52000427246094	190.16000366210938	181.27999877929688	183.0500030517578	182.119384765625	985800
156	2021-03-05	185.77999877929688	185.77999877929688	181.27000427246094	185.0500030517578	184.10922241210938	966200
157	2021-03-08	185.0500030517578	186.10000610351562	179.3699951171875	179.4600067138672	178.54763793945312	895200
158	2021-03-09	181.25	185.24000549316406	180.72000122070312	182.25999450683594	181.33338928222656	1222000
159	2021-03-10	184.85000610351562	186.77000427246094	183.69000244140625	185.38999938964844	184.44749450683594	737600
160	2021-03-11	187.52999877929688	188.3000030517578	186.25	186.7100067138672	185.7607879638672	598900
161	2021-03-12	185.74000549316406	186.5399932861328	184.47999572753906	185.1199951171875	184.17884826660156	505800
162	2021-03-15	185.47999572753906	187.6199951171875	185.47999572753906	187.08999633789062	186.1388397216797	897200
163	2021-03-16	192.0399932861328	193.47999572753906	190.61000061035156	191.99000549316406	191.01394653320312	744100
164	2021-03-17	191.25999450683594	192.10000610351562	189.61000061035156	191.47000122070312	190.49658203125	584800
165	2021-03-18	190.00999450683594	191.10000610351562	184.85000610351562	185.08999633789062	184.1490020751953	627300
166	2021-03-19	185.6199951171875	186.41000366210938	184.61000061035156	185.60000610351562	184.6564178466797	1036700
167	2021-03-22	185.1699981689453	189.83999633789062	184.72999572753906	189.7899932861328	188.8251190185547	451000
168	2021-03-23	191.07000732421875	192.22999572753906	188.92999267578125	190.74000549316406	189.77029418945312	574200
169	2021-03-24	193.50999450683594	195.4600067138672	191.38999938964844	192.17999267578125	191.2029571533203	860700
170	2021-03-25	191.99000549316406	191.99000549316406	186.08999633789062	187.52999877929688	186.57659912109375	661500
171	2021-03-26	186.63999938964844	191.0399932861328	185.61000061035156	190.92999267578125	189.9593048095703	418700
172	2021-03-29	190.0	192.4199981689453	189.58999633789062	191.0500030517578	190.07872009277344	597800
173	2021-03-30	190.02999877929688	191.19000244140625	187.19000244140625	189.30999755859375	188.34756469726562	495400
174	2021-03-31	191.33999633789062	195.8699951171875	190.41000366210938	194.02000427246094	193.0336151123047	827100
175	2021-04-01	194.13999938964844	194.97999572753906	192.47000122070312	194.44000244140625	193.45147705078125	485700
176	2021-04-05	196.14999389648438	196.52000427246094	194.08999633789062	195.11000061035156	194.11807250976562	470300
177	2021-04-06	195.3300018310547	197.2899932861328	194.88999938964844	196.2899932861328	195.2920684814453	678000
178	2021-04-07	196.99000549316406	198.6999969482422	195.7899932861328	197.1199951171875	196.1178436279297	637200
179	2021-04-08	198.61000061035156	198.80999755859375	196.57000732421875	197.24000549316406	196.2372589111328	579200
180	2021-04-09	198.08999633789062	199.1699981689453	197.44000244140625	199.16000366210938	198.14749145507812	392900
181	2021-04-12	198.47000122070312	201.83999633789062	198.47000122070312	201.74000549316406	200.71437072753906	453100
182	2021-04-13	202.0	206.08999633789062	201.1699981689453	205.4499969482422	204.40550231933594	657800
183	2021-04-14	205.0800018310547	208.92999267578125	205.0800018310547	207.67999267578125	206.62417602539062	933400
184	2021-04-15	207.4499969482422	208.27999877929688	203.75	204.1999969482422	203.16184997558594	690300
185	2021-04-16	205.6300048828125	207.82000732421875	204.47999572753906	207.50999450683594	206.45501708984375	475400
186	2021-04-19	206.6300048828125	207.0	204.60000610351562	205.66000366210938	204.61444091796875	398500
187	2021-04-20	206.0500030517578	207.3800048828125	204.88999938964844	205.6999969482422	204.65423583984375	349500
188	2021-04-21	206.8800048828125	208.99000549316406	206.38999938964844	208.50999450683594	207.44993591308594	267400
189	2021-04-22	208.3800048828125	209.8699951171875	207.32000732421875	208.22000122070312	207.16143798828125	327300
190	2021-04-23	208.8000030517578	209.57000732421875	207.22999572753906	209.3000030517578	208.23593139648438	280500
191	2021-04-26	209.7100067138672	212.75	209.02000427246094	210.88999938964844	209.81784057617188	515300
192	2021-04-27	210.75	212.24000549316406	209.75999450683594	210.6699981689453	209.59896850585938	530000
193	2021-04-28	210.0399932861328	211.8000030517578	209.4499969482422	210.13999938964844	209.07167053222656	311900
194	2021-04-29	210.6699981689453	211.7100067138672	206.74000549316406	207.91000366210938	206.85299682617188	424200
195	2021-04-30	198.0	198.5	187.08999633789062	187.97000122070312	187.0143585205078	1525900
196	2021-05-03	190.5500030517578	194.89999389648438	189.38999938964844	194.74000549316406	193.7499542236328	1279200
197	2021-05-04	193.41000366210938	194.00999450683594	187.6300048828125	192.1699981689453	191.19300842285156	929900
198	2021-05-05	192.0800018310547	193.0	190.07000732421875	192.60000610351562	191.620849609375	755900
199	2021-05-06	192.1300048828125	193.2899932861328	189.6199951171875	193.10000610351562	192.11830139160156	725400
200	2021-05-07	193.85000610351562	197.5	193.60000610351562	195.16000366210938	194.16781616210938	407800
201	2021-05-10	196.0	196.47999572753906	193.19000244140625	193.2100067138672	192.2277374267578	600500
202	2021-05-11	191.8000030517578	195.9499969482422	191.0399932861328	194.75	193.75990295410156	855500
203	2021-05-12	191.89999389648438	193.67999267578125	189.8300018310547	192.32000732421875	191.72622680664062	608300
204	2021-05-13	193.5	196.36000061035156	193.0	194.86000061035156	194.25836181640625	539400
205	2021-05-14	195.3800048828125	196.72999572753906	194.52000427246094	195.4199981689453	194.81663513183594	344500
206	2021-05-17	195.0	195.9199981689453	194.19000244140625	195.0	194.39793395996094	447900
207	2021-05-18	193.92999267578125	195.08999633789062	192.72999572753906	193.5399932861328	192.9424285888672	567900
208	2021-05-19	192.25999450683594	194.1199951171875	189.94000244140625	193.86000061035156	193.26145935058594	467600
209	2021-05-20	194.99000549316406	199.69000244140625	194.75	198.75	198.1363525390625	512700
210	2021-05-21	202.00999450683594	204.55999755859375	201.75	202.13999938964844	201.51588439941406	599700
211	2021-05-24	206.5	207.6199951171875	204.77000427246094	206.3300018310547	205.6929473876953	598300
212	2021-05-25	207.50999450683594	208.41000366210938	204.4600067138672	206.5500030517578	205.9122772216797	614400
213	2021-05-26	205.69000244140625	206.19000244140625	201.58999633789062	205.61000061035156	204.9751739501953	606500
214	2021-05-27	205.69000244140625	207.89999389648438	205.25999450683594	205.9600067138672	205.32411193847656	1152900
215	2021-05-28	207.0	210.22000122070312	205.75999450683594	205.85000610351562	205.2144317626953	472200
216	2021-06-01	207.1300048828125	208.32000732421875	204.97999572753906	206.25	205.61318969726562	569200
217	2021-06-02	205.61000061035156	206.17999267578125	203.1199951171875	203.55999755859375	202.93150329589844	470900
218	2021-06-03	202.50999450683594	204.67999267578125	202.0	203.92999267578125	203.30035400390625	417400
219	2021-06-04	205.91000366210938	207.0	204.85000610351562	205.30999755859375	204.67608642578125	488600
220	2021-06-07	207.02000427246094	208.52999877929688	205.60000610351562	206.6999969482422	206.0618133544922	589200
221	2021-06-08	208.1199951171875	208.88999938964844	204.8800048828125	207.47999572753906	206.8394012451172	407100
222	2021-06-09	209.83999633789062	214.0	209.05999755859375	211.9600067138672	211.30557250976562	827900
223	2021-06-10	215.5	220.6199951171875	212.5399932861328	220.52999877929688	219.84910583496094	762100
224	2021-06-11	217.63999938964844	219.72000122070312	217.17999267578125	218.5800018310547	217.90513610839844	351100
225	2021-06-14	221.5	232.14999389648438	221.5	231.6999969482422	230.984619140625	1240800
226	2021-06-15	232.10000610351562	238.0500030517578	231.4199981689453	236.4600067138672	235.7299346923828	1185400
227	2021-06-16	234.8000030517578	237.75	232.5399932861328	236.8000030517578	236.06887817382812	852300
228	2021-06-17	236.38999938964844	241.6699981689453	236.0	240.4600067138672	239.7175750732422	919200
229	2021-06-18	240.02000427246094	242.5	237.32000732421875	237.44000244140625	236.7069091796875	1252100
230	2021-06-21	238.44000244140625	239.99000549316406	235.89999389648438	239.52000427246094	238.78048706054688	455700
231	2021-06-22	239.0399932861328	241.52999877929688	238.00999450683594	241.08999633789062	240.3456268310547	502600
232	2021-06-23	242.75	245.16000366210938	242.75	243.39999389648438	242.64849853515625	567000
233	2021-06-24	244.9600067138672	247.4199981689453	244.8800048828125	245.97000122070312	245.2105712890625	544300
234	2021-06-25	245.82000732421875	246.3699951171875	243.8300018310547	244.5	243.74510192871094	1248200
235	2021-06-28	245.4199981689453	247.27999877929688	245.07000732421875	247.08999633789062	246.3271026611328	528900
236	2021-06-29	246.97999572753906	247.4600067138672	245.02000427246094	246.2899932861328	245.52955627441406	421200
237	2021-06-30	246.66000366210938	247.7899932861328	244.36000061035156	246.52000427246094	245.7588653564453	647400
238	2021-07-01	245.72000122070312	248.4499969482422	245.19000244140625	247.8800048828125	247.11468505859375	537900
239	2021-07-02	248.0	250.75999450683594	246.6699981689453	250.52999877929688	249.75648498535156	383100
240	2021-07-06	246.89999389648438	248.6199951171875	244.16000366210938	247.92999267578125	247.1645050048828	1004300
241	2021-07-07	250.1300048828125	252.6699981689453	249.7100067138672	252.0800018310547	251.3017120361328	712400
242	2021-07-08	249.92999267578125	251.30999755859375	247.05999755859375	250.72999572753906	249.9558563232422	462800
243	2021-07-09	249.92999267578125	249.92999267578125	245.66000366210938	247.67999267578125	246.91526794433594	623400
244	2021-07-12	248.07000732421875	250.24000549316406	248.07000732421875	248.83999633789062	248.07168579101562	388700
245	2021-07-13	249.5500030517578	250.92999267578125	247.88999938964844	248.75999450683594	247.991943359375	475900
246	2021-07-14	247.49000549316406	249.58999633789062	245.69000244140625	249.3800048828125	248.6100311279297	577600
247	2021-07-15	248.0	250.13999938964844	247.77999877929688	249.60000610351562	248.82936096191406	376700
248	2021-07-16	250.47000122070312	254.2100067138672	250.47000122070312	253.19000244140625	252.4082794189453	403300
249	2021-07-19	251.3800048828125	254.5	250.83999633789062	253.5500030517578	252.76715087890625	497500
250	2021-07-20	253.77000427246094	256.5400085449219	253.5500030517578	255.25	254.4619140625	449000
251	2021-07-21	255.4600067138672	255.5399932861328	252.0800018310547	255.3699951171875	254.58154296875	298000
252	2021-07-22	256.0899963378906	258.6099853515625	256.0899963378906	257.5899963378906	256.794677734375	226100
253	2021-07-23	258.1700134277344	260.25	257.7300109863281	259.8299865722656	259.0277404785156	322700
254	2021-07-26	256.6700134277344	260.0	255.8699951171875	259.739990234375	258.93804931640625	298500
255	2021-07-27	259.1600036621094	265.239990234375	258.6300048828125	264.239990234375	263.42413330078125	503900
256	2021-07-28	264.4100036621094	267.0799865722656	262.3299865722656	266.0299987792969	265.2086181640625	580100
257	2021-07-29	266.94000244140625	269.9800109863281	266.1199951171875	269.7300109863281	268.897216796875	284300
258	2021-07-30	268.9599914550781	272.75	267.79998779296875	271.79998779296875	270.9607849121094	350300
259	2021-08-02	269.0	270.7300109863281	265.4800109863281	268.6300048828125	267.8006286621094	559200
260	2021-08-03	269.3800048828125	273.1700134277344	267.4200134277344	273.0899963378906	272.246826171875	476500
261	2021-08-04	274.19000244140625	277.489990234375	272.67999267578125	273.19000244140625	272.3465270996094	515700
262	2021-08-05	273.1099853515625	273.1099853515625	263.20001220703125	267.3800048828125	266.5544738769531	953900
263	2021-08-06	272.0	276.9800109863281	267.94000244140625	274.69000244140625	273.8418884277344	718200
264	2021-08-09	275.0899963378906	278.7900085449219	273.8999938964844	277.9700012207031	277.11175537109375	519200
265	2021-08-10	278.04998779296875	278.30999755859375	273.8399963378906	275.1199951171875	274.2705383300781	465200
266	2021-08-11	276.1499938964844	276.1499938964844	272.260009765625	272.510009765625	271.6686096191406	355700
267	2021-08-12	271.2200012207031	275.55999755859375	271.2200012207031	275.20001220703125	274.3503112792969	406700
268	2021-08-13	275.6400146484375	275.6400146484375	273.30999755859375	275.1000061035156	274.2506103515625	297500
269	2021-08-16	275.57000732421875	280.3599853515625	274.8800048828125	280.239990234375	279.3747253417969	508100
270	2021-08-17	279.7699890136719	282.0799865722656	279.260009765625	280.6000061035156	279.733642578125	424800
271	2021-08-18	280.5	283.1700134277344	279.42999267578125	279.57000732421875	279.1246337890625	345500
272	2021-08-19	279.0	286.2200012207031	277.95001220703125	283.0299987792969	282.5791015625	304400
273	2021-08-20	281.7300109863281	287.8800048828125	281.0	285.69000244140625	285.23486328125	422600
274	2021-08-23	287.9599914550781	290.260009765625	285.5299987792969	285.8399963378906	285.3846130371094	371900
275	2021-08-24	285.6300048828125	287.0799865722656	282.0	282.239990234375	281.79034423828125	367400
276	2021-08-25	282.29998779296875	286.1400146484375	281.5799865722656	285.55999755859375	285.1050720214844	347200
277	2021-08-26	285.2300109863281	285.8999938964844	282.9700012207031	285.0400085449219	284.5859069824219	250500
278	2021-08-27	286.1600036621094	289.04998779296875	285.17999267578125	286.9100036621094	286.4529113769531	297800
279	2021-08-30	285.8999938964844	290.7799987792969	285.5400085449219	289.05999755859375	288.5994873046875	342800
280	2021-08-31	290.0199890136719	290.7300109863281	287.32000732421875	290.5299987792969	290.067138671875	520300
281	2021-09-01	288.4100036621094	289.6199951171875	283.4700012207031	288.07000732421875	287.611083984375	552200
282	2021-09-02	289.57000732421875	294.510009765625	289.4700012207031	294.3999938964844	293.93096923828125	301200
283	2021-09-03	292.1600036621094	296.42999267578125	290.8800048828125	295.79998779296875	295.3287353515625	245500
284	2021-09-07	296.1700134277344	296.7699890136719	292.1700134277344	296.010009765625	295.5384216308594	473300
285	2021-09-08	292.79998779296875	298.29998779296875	291.6700134277344	297.3599853515625	296.8862609863281	462500
286	2021-09-09	298.6000061035156	301.3399963378906	295.30999755859375	295.5799865722656	295.1091003417969	347900
287	2021-09-10	297.3299865722656	298.0799865722656	294.6000061035156	295.5899963378906	295.11907958984375	539800
288	2021-09-13	296.7900085449219	297.6199951171875	287.5	288.8999938964844	288.43975830078125	537800
289	2021-09-14	289.7099914550781	293.7900085449219	289.010009765625	292.2799987792969	291.8143615722656	454500
290	2021-09-15	291.8299865722656	292.55999755859375	288.95001220703125	290.4200134277344	289.95733642578125	416700
291	2021-09-16	289.260009765625	289.260009765625	282.5199890136719	286.17999267578125	285.7240905761719	621100
292	2021-09-17	284.989990234375	287.8599853515625	284.0	285.95001220703125	285.4944763183594	917500
293	2021-09-20	282.1000061035156	286.7900085449219	280.8699951171875	284.2300109863281	283.7771911621094	624600
294	2021-09-21	287.0299987792969	291.75	285.3599853515625	288.2300109863281	287.77081298828125	442400
295	2021-09-22	289.4700012207031	290.75	286.69000244140625	288.4800109863281	288.0204162597656	299300
296	2021-09-23	289.6400146484375	289.7300109863281	282.0400085449219	282.75	282.299560546875	697500
297	2021-09-24	280.0400085449219	280.4800109863281	277.5400085449219	279.4800109863281	279.0347595214844	557100
298	2021-09-27	277.2099914550781	277.6700134277344	268.30999755859375	270.5	270.0690612792969	585500
299	2021-09-28	268.0	268.2300109863281	262.07000732421875	264.82000732421875	264.39813232421875	689300
300	2021-09-29	266.29998779296875	267.2900085449219	263.5799865722656	265.3599853515625	264.9372253417969	451000
301	2021-09-30	267.3800048828125	269.3900146484375	263.5299987792969	263.54998779296875	263.130126953125	569600
302	2021-10-01	263.54998779296875	263.9700012207031	257.7099914550781	262.20001220703125	261.78228759765625	658900
303	2021-10-04	260.7900085449219	261.0799865722656	253.8000030517578	255.02000427246094	254.6137237548828	675900
304	2021-10-05	257.04998779296875	260.3999938964844	255.61000061035156	257.9700012207031	257.55902099609375	558300
305	2021-10-06	256.57000732421875	256.67999267578125	252.42999267578125	256.1700134277344	255.76190185546875	688700
306	2021-10-07	258.3500061035156	261.55999755859375	254.86000061035156	254.99000549316406	254.58377075195312	430800
307	2021-10-08	257.0	257.79998779296875	252.9499969482422	253.89999389648438	253.49549865722656	547800
308	2021-10-11	253.3699951171875	255.47999572753906	251.42999267578125	251.6199951171875	251.21913146972656	609400
309	2021-10-12	253.5	254.39999389648438	251.5	252.25	251.84814453125	776700
310	2021-10-13	253.72000122070312	254.3300018310547	251.0399932861328	252.25	251.84814453125	848400
311	2021-10-14	255.05999755859375	256.7300109863281	253.02999877929688	254.6199951171875	254.21435546875	697700
312	2021-10-15	255.77000427246094	258.07000732421875	255.25	255.49000549316406	255.08297729492188	570900
313	2021-10-18	254.30999755859375	257.5400085449219	252.00999450683594	256.989990234375	256.58056640625	792500
314	2021-10-19	261.0799865722656	263.3500061035156	260.0400085449219	260.1600036621094	259.74554443359375	584000
315	2021-10-20	262.54998779296875	263.2699890136719	259.17999267578125	261.45001220703125	261.0334777832031	623300
316	2021-10-21	262.0299987792969	263.45001220703125	259.54998779296875	263.0400085449219	262.6209411621094	584500
317	2021-10-22	264.1099853515625	268.1300048828125	262.739990234375	267.5	267.0738525390625	659600
318	2021-10-25	268.0	268.2300109863281	265.20001220703125	267.9800109863281	267.5531005859375	580700
319	2021-10-26	270.3800048828125	270.3800048828125	266.8599853515625	267.7200012207031	267.2934875488281	381200
320	2021-10-27	268.5	270.95001220703125	266.010009765625	268.1199951171875	267.6928405761719	572400
321	2021-10-28	269.54998779296875	275.6600036621094	267.0400085449219	268.6600036621094	268.23199462890625	598600
322	2021-10-29	271.4700012207031	275.1099853515625	257.8399963378906	262.9100036621094	262.49114990234375	889000
323	2021-11-01	264.45001220703125	266.69000244140625	262.0	264.95001220703125	264.5279235839844	564300
324	2021-11-02	265.2799987792969	268.25	261.57000732421875	262.6000061035156	262.181640625	549300
325	2021-11-03	264.2900085449219	268.1499938964844	261.8699951171875	268.1199951171875	267.6928405761719	509100
326	2021-11-04	266.7099914550781	267.8699951171875	259.8999938964844	262.6499938964844	262.2315673828125	522400
327	2021-11-05	262.19000244140625	264.489990234375	258.4800109863281	260.54998779296875	260.1348876953125	458900
328	2021-11-08	259.9599914550781	263.80999755859375	258.8699951171875	263.6300048828125	263.21002197265625	517400
329	2021-11-09	262.0299987792969	263.6199951171875	259.7300109863281	261.6499938964844	261.6499938964844	387200
330	2021-11-10	260.5799865722656	263.5	259.1099853515625	259.4700012207031	259.4700012207031	475400
331	2021-11-11	259.5400085449219	259.5400085449219	252.02999877929688	253.3000030517578	253.3000030517578	643800
332	2021-11-12	254.1300048828125	255.8800048828125	252.1199951171875	254.80999755859375	254.80999755859375	496800
333	2021-11-15	271.75	275.6000061035156	261.1099853515625	262.3699951171875	262.3699951171875	1254400
334	2021-11-16	262.29998779296875	268.8999938964844	261.19000244140625	266.4800109863281	266.4800109863281	545300
335	2021-11-17	266.0	266.17999267578125	262.010009765625	262.5299987792969	262.5299987792969	446300
336	2021-11-18	263.0199890136719	264.25	262.010009765625	263.1600036621094	263.1600036621094	268000
337	2021-11-19	263.0	265.4800109863281	257.7200012207031	260.30999755859375	260.30999755859375	402800
338	2021-11-22	261.0299987792969	261.29998779296875	256.45001220703125	257.2200012207031	257.2200012207031	497400
339	2021-11-23	255.8300018310547	256.3699951171875	251.05999755859375	254.36000061035156	254.36000061035156	279800
340	2021-11-24	252.8000030517578	255.07000732421875	252.4199981689453	255.0	255.0	275400
341	2021-11-26	255.24000549316406	259.1700134277344	250.44000244140625	251.2100067138672	251.2100067138672	241000
342	2021-11-29	252.67999267578125	258.5400085449219	251.72999572753906	256.9200134277344	256.9200134277344	446300
343	2021-11-30	257.6600036621094	261.25	254.16000366210938	254.85000610351562	254.85000610351562	1434300
344	2021-12-01	255.91000366210938	259.20001220703125	252.25999450683594	253.2899932861328	253.2899932861328	499200
345	2021-12-02	252.6999969482422	258.5400085449219	252.60000610351562	255.8800048828125	255.8800048828125	424900
346	2021-12-03	257.92999267578125	258.45001220703125	252.49000549316406	254.77999877929688	254.77999877929688	489700