Volt/voltron/data/RSG.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	86.30000305175781	86.52999877929688	84.86000061035156	85.02999877929688	83.27369689941406	822800
3	2020-07-27	85.23999786376953	85.45999908447266	84.61000061035156	85.05000305175781	83.29328155517578	656600
4	2020-07-28	84.87000274658203	85.88999938964844	84.8499984741211	85.33999633789062	83.57728576660156	580900
5	2020-07-29	85.86000061035156	87.04000091552734	85.69000244140625	86.87000274658203	85.07569122314453	738800
6	2020-07-30	86.83999633789062	87.37999725341797	85.62999725341797	87.05999755859375	85.26175689697266	810000
7	2020-07-31	86.4000015258789	87.2699966430664	85.97000122070312	87.25	85.44784545898438	836500
8	2020-08-03	87.41999816894531	87.70999908447266	86.91999816894531	87.43000030517578	85.62411499023438	1030500
9	2020-08-04	87.05999755859375	87.45999908447266	86.0	86.61000061035156	84.82106018066406	956100
10	2020-08-05	87.01000213623047	87.4000015258789	86.08999633789062	86.5	84.71332550048828	1083000
11	2020-08-06	86.37999725341797	87.9000015258789	86.30999755859375	87.9000015258789	86.08441162109375	1049500
12	2020-08-07	88.70999908447266	93.51000213623047	88.70999908447266	90.58999633789062	88.7188491821289	1719800
13	2020-08-10	90.44000244140625	91.44999694824219	90.13999938964844	90.88999938964844	89.01264953613281	1213100
14	2020-08-11	91.4800033569336	91.7300033569336	90.51000213623047	90.87999725341797	89.00286102294922	1282000
15	2020-08-12	91.16000366210938	92.08000183105469	90.88999938964844	91.23999786376953	89.35542297363281	1028200
16	2020-08-13	90.69000244140625	91.08000183105469	90.01000213623047	90.70999908447266	88.83636474609375	798400
17	2020-08-14	90.38999938964844	91.05999755859375	89.94000244140625	90.37000274658203	88.5033950805664	485100
18	2020-08-17	90.33999633789062	90.75	89.68000030517578	89.80000305175781	87.94517517089844	619300
19	2020-08-18	89.62000274658203	89.83000183105469	88.94000244140625	89.12000274658203	87.27921295166016	799600
20	2020-08-19	89.31999969482422	89.69000244140625	88.77999877929688	89.1500015258789	87.30860137939453	910600
21	2020-08-20	88.79000091552734	89.2300033569336	88.5999984741211	88.98999786376953	87.15190124511719	698100
22	2020-08-21	89.19000244140625	89.87000274658203	88.76000213623047	89.80999755859375	87.9549560546875	871900
23	2020-08-24	90.22000122070312	91.08000183105469	89.87999725341797	91.08000183105469	89.19873809814453	805800
24	2020-08-25	91.37999725341797	91.7300033569336	90.88999938964844	91.5	89.61005401611328	809000
25	2020-08-26	91.30000305175781	92.33000183105469	91.0	92.04000091552734	90.1388931274414	971700
26	2020-08-27	92.63999938964844	93.37000274658203	92.16999816894531	92.68000030517578	90.76568603515625	713300
27	2020-08-28	92.73999786376953	92.93000030517578	92.05000305175781	92.91999816894531	91.00072479248047	833300
28	2020-08-31	92.80000305175781	93.37999725341797	92.4000015258789	92.72000122070312	90.80486297607422	950900
29	2020-09-01	92.33000183105469	93.36000061035156	91.9800033569336	93.29000091552734	91.36307525634766	1139400
30	2020-09-02	93.83000183105469	95.25	93.36000061035156	94.70999908447266	92.75375366210938	1734100
31	2020-09-03	95.06999969482422	95.44999694824219	92.61000061035156	93.47000122070312	91.53936004638672	2673700
32	2020-09-04	93.98999786376953	94.41999816894531	92.80000305175781	93.5	91.5687484741211	1436600
33	2020-09-08	93.13999938964844	94.44000244140625	92.80000305175781	93.29000091552734	91.36307525634766	1560000
34	2020-09-09	93.66999816894531	95.8499984741211	93.44999694824219	95.16000366210938	93.1944580078125	1194400
35	2020-09-10	95.19999694824219	95.48999786376953	94.51000213623047	94.9800033569336	93.0181884765625	1296500
36	2020-09-11	95.20999908447266	96.08000183105469	94.94999694824219	95.73999786376953	93.7624740600586	870800
37	2020-09-14	96.27999877929688	97.31999969482422	96.19999694824219	96.76000213623047	94.76141357421875	1062400
38	2020-09-15	97.01000213623047	97.83999633789062	96.7699966430664	96.81999969482422	94.8201675415039	962500
39	2020-09-16	97.11000061035156	98.11000061035156	96.27999877929688	96.38999938964844	94.39904022216797	1117400
40	2020-09-17	95.91999816894531	97.0199966430664	95.01000213623047	96.44000244140625	94.4480209350586	773500
41	2020-09-18	96.16000366210938	96.97000122070312	95.76000213623047	95.77999877929688	93.80164337158203	1429800
42	2020-09-21	94.91000366210938	95.02999877929688	93.16999816894531	94.04000091552734	92.09758758544922	1035500
43	2020-09-22	93.9000015258789	95.26000213623047	93.66999816894531	95.08000183105469	93.11610412597656	700900
44	2020-09-23	92.37999725341797	94.41999816894531	92.0999984741211	92.13999938964844	90.2368392944336	1156800
45	2020-09-24	92.4800033569336	93.0	91.12999725341797	92.38999938964844	90.48168182373047	1177900
46	2020-09-25	92.25	94.36000061035156	92.04000091552734	94.06999969482422	92.12696838378906	747200
47	2020-09-28	94.91000366210938	95.58000183105469	94.19000244140625	94.45999908447266	92.5089111328125	852000
48	2020-09-29	94.55999755859375	94.95999908447266	93.77999877929688	93.91999816894531	91.98006439208984	966500
49	2020-09-30	93.69999694824219	94.11000061035156	92.79000091552734	93.3499984741211	91.83740997314453	1302900
50	2020-10-01	93.66999816894531	93.66999816894531	92.18000030517578	92.97000122070312	91.46357727050781	1261200
51	2020-10-02	91.3499984741211	93.87999725341797	91.3499984741211	93.31999969482422	91.80789947509766	2064300
52	2020-10-05	93.80000305175781	94.45999908447266	93.16999816894531	93.52999877929688	92.01451110839844	1040200
53	2020-10-06	94.12999725341797	94.37999725341797	92.26000213623047	92.4800033569336	90.98152160644531	1008400
54	2020-10-07	93.0999984741211	93.38999938964844	92.4800033569336	92.91999816894531	91.41438293457031	1095700
55	2020-10-08	93.36000061035156	94.0	92.87000274658203	93.5	91.98499298095703	948900
56	2020-10-09	93.80000305175781	93.94999694824219	93.12000274658203	93.13999938964844	91.63082122802734	1091100
57	2020-10-12	93.43000030517578	94.80999755859375	93.29000091552734	94.5	92.96878814697266	1345900
58	2020-10-13	94.47000122070312	95.19000244140625	93.37000274658203	93.62000274658203	92.1030502319336	843900
59	2020-10-14	93.6500015258789	94.4800033569336	93.19999694824219	93.44999694824219	91.93579864501953	668700
60	2020-10-15	93.04000091552734	93.73999786376953	92.8499984741211	93.41999816894531	91.90628814697266	719300
61	2020-10-16	93.61000061035156	94.33999633789062	93.52999877929688	93.56999969482422	92.05384826660156	818700
62	2020-10-19	94.30000305175781	94.44000244140625	92.02999877929688	92.0999984741211	90.60767364501953	718100
63	2020-10-20	92.70999908447266	93.44999694824219	92.25	92.27999877929688	90.78475189208984	674600
64	2020-10-21	92.02999877929688	92.54000091552734	91.5999984741211	91.66999816894531	90.18463897705078	766700
65	2020-10-22	91.66999816894531	92.7300033569336	91.66999816894531	91.7699966430664	90.28302001953125	675900
66	2020-10-23	92.18000030517578	93.12999725341797	91.81999969482422	92.87000274658203	91.36519622802734	697000
67	2020-10-26	92.26000213623047	92.7699966430664	90.36000061035156	90.86000061035156	89.38777160644531	731600
68	2020-10-27	90.80000305175781	90.86000061035156	89.38999938964844	89.41999816894531	87.97108459472656	878600
69	2020-10-28	88.2699966430664	88.6500015258789	86.27999877929688	86.70999908447266	85.30500793457031	1243000
70	2020-10-29	86.75	88.31999969482422	86.18000030517578	87.4000015258789	85.98382568359375	1284800
71	2020-10-30	87.19999694824219	88.55000305175781	87.08000183105469	88.16999816894531	86.74134826660156	1523600
72	2020-11-02	88.98999786376953	90.43000030517578	88.87999725341797	89.86000061035156	88.40396881103516	1116600
73	2020-11-03	91.2300033569336	92.83000183105469	90.91999816894531	92.4000015258789	90.9028091430664	1992900
74	2020-11-04	92.77999877929688	95.87000274658203	92.77999877929688	93.87000274658203	92.34899139404297	1664900
75	2020-11-05	96.0	96.66999816894531	94.9800033569336	95.51000213623047	93.96241760253906	1803600
76	2020-11-06	97.12999725341797	99.29000091552734	96.25	97.08000183105469	95.5069808959961	1684000
77	2020-11-09	100.91000366210938	103.79000091552734	100.4000015258789	100.41000366210938	98.78302764892578	2114000
78	2020-11-10	100.7699966430664	102.5199966430664	100.20999908447266	102.08000183105469	100.42596435546875	1438800
79	2020-11-11	102.41000366210938	102.91999816894531	101.80000305175781	102.56999969482422	100.90802001953125	985100
80	2020-11-12	102.08000183105469	102.52999877929688	100.26000213623047	100.94000244140625	99.30443572998047	996500
81	2020-11-13	101.5999984741211	102.0	100.16999816894531	101.05999755859375	99.42249298095703	720000
82	2020-11-16	101.66000366210938	102.3499984741211	100.83000183105469	101.75	100.10131072998047	868600
83	2020-11-17	101.2699966430664	101.93000030517578	100.41000366210938	101.26000213623047	99.61925506591797	1101300
84	2020-11-18	101.4000015258789	101.83999633789062	99.93000030517578	99.9800033569336	98.35999298095703	1436100
85	2020-11-19	99.56999969482422	100.08999633789062	98.56999969482422	99.91000366210938	98.29113006591797	1131600
86	2020-11-20	99.97000122070312	100.19000244140625	98.62999725341797	98.86000061035156	97.25813293457031	1144000
87	2020-11-23	98.94999694824219	99.37000274658203	97.51000213623047	97.77999877929688	96.19563293457031	1057000
88	2020-11-24	98.29000091552734	98.70999908447266	97.45999908447266	97.77999877929688	96.19563293457031	1264500
89	2020-11-25	97.9800033569336	97.9800033569336	96.88999938964844	97.44000244140625	95.86115264892578	1195200
90	2020-11-27	97.44000244140625	97.80999755859375	96.5	97.04000091552734	95.4676284790039	598300
91	2020-11-30	96.66999816894531	97.05999755859375	96.0199966430664	96.72000122070312	95.1528091430664	3328500
92	2020-12-01	97.58000183105469	98.41000366210938	96.9000015258789	97.1500015258789	95.57585144042969	1690800
93	2020-12-02	96.72000122070312	97.2300033569336	94.81999969482422	95.75	94.19853210449219	1926000
94	2020-12-03	95.87000274658203	96.36000061035156	94.66000366210938	94.75	93.21473693847656	2037600
95	2020-12-04	94.69999694824219	95.69000244140625	94.62999725341797	95.66999816894531	94.11982727050781	2262800
96	2020-12-07	95.5	95.69999694824219	94.62000274658203	94.8499984741211	93.3131103515625	1262100
97	2020-12-08	94.30999755859375	94.94000244140625	94.23999786376953	94.68000030517578	93.14586639404297	1306900
98	2020-12-09	95.01000213623047	95.11000061035156	93.91000366210938	94.31999969482422	92.79170227050781	1704500
99	2020-12-10	94.30999755859375	94.56999969482422	93.29000091552734	93.48999786376953	91.97515106201172	1088200
100	2020-12-11	93.29000091552734	95.19000244140625	93.29000091552734	94.9800033569336	93.44100952148438	2175400
101	2020-12-14	95.20999908447266	95.93000030517578	94.87000274658203	94.9000015258789	93.3623046875	1764500
102	2020-12-15	95.44999694824219	96.5199966430664	95.30999755859375	96.19999694824219	94.6412353515625	1756900
103	2020-12-16	96.43000030517578	96.69999694824219	95.37999725341797	95.4000015258789	93.85419464111328	1798500
104	2020-12-17	95.7699966430664	97.23999786376953	95.7699966430664	96.88999938964844	95.32006072998047	1111400
105	2020-12-18	96.80999755859375	97.69000244140625	96.4800033569336	96.77999877929688	95.21183776855469	2337100
106	2020-12-21	95.5199966430664	95.87000274658203	93.66000366210938	95.23999786376953	93.69679260253906	998100
107	2020-12-22	95.19999694824219	95.94999694824219	94.91999816894531	95.81999969482422	94.26738739013672	644700
108	2020-12-23	95.9800033569336	96.48999786376953	95.0	95.01000213623047	93.47052001953125	1306900
109	2020-12-24	94.95999908447266	95.72000122070312	94.91000366210938	95.62999725341797	94.08048248291016	307200
110	2020-12-28	96.05999755859375	97.16000366210938	96.05999755859375	96.41999816894531	94.85767364501953	780500
111	2020-12-29	96.79000091552734	96.9800033569336	95.52999877929688	95.62000274658203	94.07063293457031	712000
112	2020-12-30	95.70999908447266	96.23999786376953	95.36000061035156	95.70999908447266	94.15917205810547	561600
113	2020-12-31	95.5	96.47000122070312	95.11000061035156	96.30000305175781	95.16218566894531	587800
114	2021-01-04	96.18000030517578	96.19999694824219	93.0199966430664	93.54000091552734	92.43479919433594	1297300
115	2021-01-05	93.20999908447266	93.8499984741211	92.5199966430664	93.63999938964844	92.53361511230469	1038000
116	2021-01-06	93.88999938964844	96.08000183105469	93.5	95.87999725341797	94.74714660644531	1608900
117	2021-01-07	96.22000122070312	97.26000213623047	95.70999908447266	96.7699966430664	95.62662506103516	1329000
118	2021-01-08	96.76000213623047	97.56999969482422	96.54000091552734	96.97000122070312	95.82426452636719	863100
119	2021-01-11	95.45999908447266	96.5999984741211	95.33999633789062	95.75	94.61868286132812	904700
120	2021-01-12	95.69000244140625	95.9800033569336	94.6500015258789	95.25	94.12459564208984	721300
121	2021-01-13	95.06999969482422	95.58000183105469	94.4000015258789	94.44000244140625	93.32416534423828	933500
122	2021-01-14	94.66000366210938	94.79000091552734	93.05000305175781	93.69999694824219	92.59290313720703	952200
123	2021-01-15	93.25	94.19999694824219	92.8499984741211	93.80999755859375	92.70160675048828	1147800
124	2021-01-19	94.20999908447266	95.55000305175781	93.93000030517578	94.66999816894531	93.55143737792969	1479500
125	2021-01-20	94.58999633789062	95.0999984741211	94.29000091552734	94.68000030517578	93.56132507324219	1293200
126	2021-01-21	94.66999816894531	94.83000183105469	93.55000305175781	93.97000122070312	92.85971069335938	825300
127	2021-01-22	94.01000213623047	94.69000244140625	93.68000030517578	94.4000015258789	93.28462982177734	782000
128	2021-01-25	94.33999633789062	94.70999908447266	93.5	94.13999938964844	93.02770233154297	674300
129	2021-01-26	94.33999633789062	94.4800033569336	92.94000244140625	93.3499984741211	92.24703216552734	1092100
130	2021-01-27	92.5	92.75	90.06999969482422	90.4000015258789	89.33190155029297	1403500
131	2021-01-28	91.0199966430664	93.44999694824219	90.20999908447266	91.87999725341797	90.7944107055664	1163600
132	2021-01-29	91.30999755859375	91.7699966430664	90.01000213623047	90.5199966430664	89.45046997070312	1240900
133	2021-02-01	90.93000030517578	91.72000122070312	90.33999633789062	90.97000122070312	89.89515686035156	994700
134	2021-02-02	91.48999786376953	92.16999816894531	91.16000366210938	91.87000274658203	90.78453063964844	1210700
135	2021-02-03	91.81999969482422	91.83000183105469	90.76000213623047	91.5	90.41889953613281	1404600
136	2021-02-04	91.5999984741211	92.41999816894531	91.1500015258789	92.04000091552734	90.9525146484375	875000
137	2021-02-05	92.43000030517578	92.43000030517578	90.88999938964844	90.93000030517578	89.85563659667969	2132700
138	2021-02-08	91.0	91.87999725341797	90.54000091552734	91.77999877929688	90.69558715820312	1672500
139	2021-02-09	92.0199966430664	92.11000061035156	91.0199966430664	91.54000091552734	90.45841979980469	1081300
140	2021-02-10	91.9800033569336	92.04000091552734	90.19999694824219	90.5199966430664	89.45046997070312	1341400
141	2021-02-11	90.69999694824219	91.31999969482422	90.55999755859375	91.29000091552734	90.21138000488281	1223500
142	2021-02-12	91.26000213623047	91.61000061035156	90.87999725341797	91.26000213623047	90.18173217773438	850900
143	2021-02-16	90.33000183105469	91.08999633789062	90.0999984741211	90.37999725341797	89.3121337890625	1703900
144	2021-02-17	90.0	90.30999755859375	89.2300033569336	90.08000183105469	89.01567840576172	1285400
145	2021-02-18	90.05999755859375	91.81999969482422	89.9000015258789	91.72000122070312	90.63629913330078	1829000
146	2021-02-19	91.76000213623047	91.91000366210938	90.51000213623047	90.58999633789062	89.51964569091797	1608100
147	2021-02-22	90.23999786376953	90.44000244140625	88.66999816894531	89.0	87.94843292236328	1960400
148	2021-02-23	91.4000015258789	91.98999786376953	88.6500015258789	88.95999908447266	87.90890502929688	2596000
149	2021-02-24	88.66000366210938	89.95999908447266	88.62000274658203	89.58999633789062	88.53146362304688	1334100
150	2021-02-25	89.62000274658203	91.41000366210938	89.44000244140625	90.44000244140625	89.37142181396484	2298700
151	2021-02-26	90.55000305175781	91.5	89.08000183105469	89.08999633789062	88.03736877441406	2081600
152	2021-03-01	89.7699966430664	91.56999969482422	89.62999725341797	90.75	89.6777572631836	1519600
153	2021-03-02	90.62000274658203	91.93000030517578	90.3499984741211	91.61000061035156	90.52760314941406	1489900
154	2021-03-03	91.4000015258789	91.87000274658203	90.68000030517578	91.36000061035156	90.28054809570312	1395500
155	2021-03-04	91.3499984741211	93.3499984741211	91.02999877929688	91.38999938964844	90.3102035522461	2343500
156	2021-03-05	91.9000015258789	94.69999694824219	91.83999633789062	94.44999694824219	93.33403778076172	1759300
157	2021-03-08	94.98999786376953	97.23999786376953	94.56999969482422	95.63999938964844	94.5099868774414	1565500
158	2021-03-09	95.62000274658203	96.31999969482422	94.61000061035156	94.62999725341797	93.51190948486328	1504000
159	2021-03-10	94.72000122070312	96.31999969482422	94.33999633789062	95.8499984741211	94.7175064086914	1293400
160	2021-03-11	95.30999755859375	95.62999725341797	94.87999725341797	95.19999694824219	94.0751724243164	1291800
161	2021-03-12	95.62999725341797	96.62000274658203	95.27999877929688	96.18000030517578	95.0436019897461	1040800
162	2021-03-15	96.18000030517578	96.66000366210938	95.31999969482422	96.56999969482422	95.42899322509766	973400
163	2021-03-16	96.58000183105469	97.16000366210938	95.79000091552734	96.5999984741211	95.4586410522461	762300
164	2021-03-17	96.83999633789062	96.83999633789062	94.05999755859375	94.2300033569336	93.11664581298828	963100
165	2021-03-18	94.48999786376953	97.0999984741211	94.18000030517578	96.72000122070312	95.57721710205078	1571700
166	2021-03-19	96.97000122070312	97.29000091552734	95.62999725341797	96.01000213623047	94.8756103515625	2301800
167	2021-03-22	95.98999786376953	96.70999908447266	95.08999633789062	96.66000366210938	95.51793670654297	2037700
168	2021-03-23	95.95999908447266	97.2300033569336	95.77999877929688	96.81999969482422	95.67604064941406	1363500
169	2021-03-24	96.75	98.61000061035156	96.75	98.22000122070312	97.05950164794922	1438300
170	2021-03-25	98.52999877929688	99.37000274658203	97.61000061035156	99.08999633789062	97.91921997070312	1046800
171	2021-03-26	99.43000030517578	101.4000015258789	99.19999694824219	101.29000091552734	100.09322357177734	1250900
172	2021-03-29	100.77999877929688	101.98999786376953	100.58000183105469	101.12000274658203	99.92523956298828	949600
173	2021-03-30	100.87000274658203	101.41999816894531	100.25	100.43000030517578	99.2433853149414	662500
174	2021-03-31	99.58000183105469	99.95999908447266	99.0199966430664	99.3499984741211	98.59337615966797	1294100
175	2021-04-01	99.76000213623047	99.94999694824219	98.72000122070312	99.72000122070312	98.96055603027344	898300
176	2021-04-05	100.5	101.4000015258789	100.29000091552734	101.05000305175781	100.28043365478516	1072300
177	2021-04-06	101.16999816894531	102.13999938964844	100.68000030517578	101.58000183105469	100.806396484375	826500
178	2021-04-07	102.4800033569336	103.18000030517578	102.08000183105469	102.37999725341797	101.60029602050781	983700
179	2021-04-08	102.13999938964844	102.47000122070312	101.83000183105469	102.3499984741211	101.5705337524414	978200
180	2021-04-09	102.47000122070312	103.63999938964844	102.33000183105469	103.55000305175781	102.76139068603516	928000
181	2021-04-12	103.94999694824219	104.33000183105469	102.77999877929688	103.29000091552734	102.50337219238281	1090700
182	2021-04-13	102.62000274658203	104.12000274658203	102.51000213623047	103.62999725341797	102.84078216552734	1276700
183	2021-04-14	103.5	103.79000091552734	103.19000244140625	103.45999908447266	102.67207336425781	776900
184	2021-04-15	103.56999969482422	104.55000305175781	103.5199966430664	104.20999908447266	103.4163589477539	808500
185	2021-04-16	104.72000122070312	105.18000030517578	104.1500015258789	104.31999969482422	103.52552795410156	1118400
186	2021-04-19	104.12999725341797	104.83000183105469	103.55999755859375	104.66999816894531	103.87286376953125	1130400
187	2021-04-20	104.68000030517578	105.80000305175781	104.68000030517578	105.01000213623047	104.21027374267578	910500
188	2021-04-21	105.5	106.19000244140625	105.0	105.88999938964844	105.08356475830078	739600
189	2021-04-22	105.80000305175781	106.33999633789062	105.18000030517578	105.61000061035156	104.80570220947266	953200
190	2021-04-23	105.69000244140625	106.6500015258789	105.05000305175781	106.38999938964844	105.57975769042969	947800
191	2021-04-26	106.37000274658203	106.37000274658203	104.58999633789062	104.62999725341797	103.83316040039062	1040800
192	2021-04-27	104.6500015258789	105.25	104.0	104.9000015258789	104.10110473632812	946200
193	2021-04-28	105.37000274658203	105.37000274658203	104.45999908447266	104.66999816894531	103.87286376953125	636200
194	2021-04-29	105.19999694824219	106.11000061035156	104.77999877929688	106.08000183105469	105.27212524414062	752400
195	2021-04-30	106.16000366210938	106.52999877929688	105.7699966430664	106.30000305175781	105.49044799804688	1054900
196	2021-05-03	106.81999969482422	108.5	106.56999969482422	107.98999786376953	107.16757202148438	974300
197	2021-05-04	107.58000183105469	108.94999694824219	107.58000183105469	108.69999694824219	107.8721694946289	1264800
198	2021-05-05	108.72000122070312	109.56999969482422	108.20999908447266	109.36000061035156	108.52714538574219	1525100
199	2021-05-06	110.0	112.12999725341797	109.93000030517578	110.7699966430664	109.92639923095703	1536600
200	2021-05-07	110.62000274658203	111.19999694824219	110.20999908447266	110.87999725341797	110.03556823730469	1148500
201	2021-05-10	111.44000244140625	113.27999877929688	111.18000030517578	112.05000305175781	111.19666290283203	1117800
202	2021-05-11	111.77999877929688	112.22000122070312	109.19999694824219	109.9000015258789	109.06302642822266	1692100
203	2021-05-12	109.66999816894531	110.04000091552734	107.80999755859375	107.8499984741211	107.02864074707031	1277800
204	2021-05-13	108.23999786376953	110.69999694824219	107.86000061035156	110.26000213623047	109.4202880859375	739400
205	2021-05-14	110.66000366210938	111.58000183105469	110.23999786376953	111.0999984741211	110.25389099121094	910900
206	2021-05-17	110.9800033569336	111.56999969482422	109.52999877929688	110.02999877929688	109.1920394897461	1294700
207	2021-05-18	109.83999633789062	110.12000274658203	109.12999725341797	109.22000122070312	108.38821411132812	986300
208	2021-05-19	108.91999816894531	109.08999633789062	107.12999725341797	108.19000244140625	107.36605834960938	1231400
209	2021-05-20	108.44999694824219	109.80000305175781	107.69999694824219	109.43000030517578	108.59661102294922	1323600
210	2021-05-21	109.62999725341797	110.4800033569336	108.93000030517578	109.5	108.66607666015625	1238000
211	2021-05-24	110.08999633789062	110.29000091552734	109.23999786376953	109.38999938964844	108.5569076538086	910800
212	2021-05-25	109.19999694824219	109.58999633789062	108.41999816894531	108.62999725341797	107.80269622802734	1410900
213	2021-05-26	108.08999633789062	108.72000122070312	107.66999816894531	107.95999908447266	107.13780212402344	1212200
214	2021-05-27	108.33999633789062	109.08000183105469	107.44000244140625	109.0	108.16988372802734	2564400
215	2021-05-28	109.77999877929688	109.91999816894531	108.91999816894531	109.18000030517578	108.34851837158203	872100
216	2021-06-01	109.75	109.83999633789062	108.26000213623047	108.37000274658203	107.54468536376953	1084200
217	2021-06-02	108.62999725341797	108.98999786376953	108.05000305175781	108.95999908447266	108.13018798828125	1132300
218	2021-06-03	108.94999694824219	109.12000274658203	108.27999877929688	108.88999938964844	108.06071472167969	666400
219	2021-06-04	109.16999816894531	109.41000366210938	108.41000366210938	109.2300033569336	108.39813232421875	866200
220	2021-06-07	109.5	109.58999633789062	108.05999755859375	108.55999755859375	107.73323059082031	1095300
221	2021-06-08	108.83999633789062	109.4000015258789	108.37000274658203	109.01000213623047	108.1798095703125	1126400
222	2021-06-09	108.94000244140625	109.51000213623047	108.76000213623047	109.2300033569336	108.39813232421875	867300
223	2021-06-10	109.62999725341797	109.87000274658203	109.05999755859375	109.0999984741211	108.26911926269531	639400
224	2021-06-11	109.25	109.62999725341797	108.95999908447266	109.56999969482422	108.73554229736328	764400
225	2021-06-14	109.68000030517578	109.7699966430664	109.12999725341797	109.63999938964844	108.80500793457031	768400
226	2021-06-15	109.66000366210938	110.6500015258789	109.02999877929688	110.62000274658203	109.77754974365234	1006900
227	2021-06-16	110.87000274658203	110.87000274658203	109.02999877929688	109.19999694824219	108.36836242675781	1295400
228	2021-06-17	109.41999816894531	109.43000030517578	107.91999816894531	108.62000274658203	107.79277801513672	1073100
229	2021-06-18	107.61000061035156	107.87999725341797	106.45999908447266	106.5199966430664	105.70877075195312	2127600
230	2021-06-21	107.27999877929688	108.54000091552734	107.02999877929688	108.43000030517578	107.6042251586914	1161700
231	2021-06-22	108.3499984741211	109.12999725341797	108.08999633789062	108.7699966430664	107.94163513183594	712800
232	2021-06-23	108.77999877929688	108.86000061035156	107.80000305175781	107.8499984741211	107.02864074707031	806000
233	2021-06-24	108.22000122070312	108.83000183105469	107.70999908447266	108.33000183105469	107.50498962402344	866800
234	2021-06-25	108.37999725341797	108.91000366210938	108.11000061035156	108.80000305175781	107.9714126586914	1121200
235	2021-06-28	108.63999938964844	108.95999908447266	108.0999984741211	108.77999877929688	107.9515609741211	1532000
236	2021-06-29	108.91000366210938	110.01000213623047	108.63999938964844	109.68000030517578	108.84471130371094	1611300
237	2021-06-30	109.4000015258789	110.2300033569336	109.05999755859375	110.01000213623047	109.59687042236328	2020800
238	2021-07-01	110.7300033569336	110.94999694824219	110.06999969482422	110.61000061035156	110.19461822509766	1100100
239	2021-07-02	110.66000366210938	112.01000213623047	110.38999938964844	111.41000366210938	110.99161529541016	1348300
240	2021-07-06	111.55000305175781	112.30000305175781	110.94000244140625	112.22000122070312	111.79856872558594	1598400
241	2021-07-07	112.19000244140625	114.0999984741211	111.94999694824219	114.0	113.57188415527344	1573700
242	2021-07-08	112.93000030517578	113.56999969482422	112.08000183105469	112.4000015258789	111.97789764404297	1092000
243	2021-07-09	112.83999633789062	113.11000061035156	112.13999938964844	112.66999816894531	112.24687957763672	765000
244	2021-07-12	112.70999908447266	112.80999755859375	112.29000091552734	112.6500015258789	112.22695922851562	744900
245	2021-07-13	114.70999908447266	114.9000015258789	112.48999786376953	112.61000061035156	112.18710327148438	1200200
246	2021-07-14	112.6500015258789	113.88999938964844	112.58000183105469	113.8499984741211	113.42244720458984	944000
247	2021-07-15	113.37999725341797	114.80999755859375	113.2699966430664	114.52999877929688	114.09989166259766	1094500
248	2021-07-16	114.94000244140625	116.20999908447266	114.62999725341797	115.23999786376953	114.8072280883789	957400
249	2021-07-19	114.33999633789062	114.5999984741211	112.62000274658203	113.7300033569336	113.30290222167969	1097800
250	2021-07-20	114.0	116.19000244140625	113.9800033569336	115.0999984741211	114.66775512695312	1060900
251	2021-07-21	115.56999969482422	115.58999633789062	114.80000305175781	114.87999725341797	114.44857788085938	849100
252	2021-07-22	114.9800033569336	115.33999633789062	114.2699966430664	115.0199966430664	114.58805084228516	631800
253	2021-07-23	115.11000061035156	116.30000305175781	115.02999877929688	116.18000030517578	115.74369812011719	482600
254	2021-07-26	116.05000305175781	116.3499984741211	115.47000122070312	115.81999969482422	115.38504791259766	1122100
255	2021-07-27	115.80000305175781	117.33999633789062	115.55999755859375	116.11000061035156	115.67396545410156	886400
256	2021-07-28	115.79000091552734	116.06999969482422	115.05000305175781	115.3499984741211	114.91681671142578	782100
257	2021-07-29	115.91000366210938	116.41999816894531	115.4800033569336	115.4800033569336	115.04633331298828	928700
258	2021-07-30	115.36000061035156	118.55999755859375	115.36000061035156	118.36000061035156	117.91551208496094	2013100
259	2021-08-02	118.76000213623047	118.91000366210938	117.05000305175781	118.0	117.5568618774414	1054500
260	2021-08-03	118.19000244140625	120.12999725341797	117.77999877929688	119.73999786376953	119.29032897949219	1571100
261	2021-08-04	119.55000305175781	120.52999877929688	118.76000213623047	119.16000366210938	118.71250915527344	990400
262	2021-08-05	119.51000213623047	119.87999725341797	117.7300033569336	118.2300033569336	117.78600311279297	1091000
263	2021-08-06	118.12999725341797	119.47000122070312	117.87999725341797	118.30999755859375	117.8656997680664	832700
264	2021-08-09	118.5	118.6500015258789	117.66000366210938	117.81999969482422	117.3775405883789	771600
265	2021-08-10	117.76000213623047	118.45999908447266	117.23999786376953	117.44000244140625	116.99897003173828	745900
266	2021-08-11	117.66999816894531	119.73999786376953	117.5999984741211	119.66999816894531	119.22058868408203	973800
267	2021-08-12	119.62999725341797	120.43000030517578	119.58000183105469	120.08999633789062	119.6390151977539	1246700
268	2021-08-13	120.48999786376953	120.77999877929688	120.05999755859375	120.56999969482422	120.1172103881836	518100
269	2021-08-16	120.41000366210938	121.7699966430664	119.94000244140625	121.72000122070312	121.26289367675781	716100
270	2021-08-17	121.5999984741211	121.91999816894531	120.70999908447266	121.41000366210938	120.95406341552734	641300
271	2021-08-18	120.93000030517578	121.25	119.27999877929688	119.38999938964844	118.94164276123047	998500
272	2021-08-19	118.81999969482422	121.4800033569336	118.55999755859375	121.12000274658203	120.66515350341797	856000
273	2021-08-20	121.0	122.31999969482422	120.55999755859375	122.0999984741211	121.64146423339844	1185000
274	2021-08-23	122.44999694824219	122.5999984741211	121.44000244140625	121.58000183105469	121.12342071533203	721700
275	2021-08-24	122.2300033569336	122.5199966430664	121.58000183105469	122.44000244140625	121.98019409179688	857300
276	2021-08-25	122.58000183105469	122.80999755859375	122.2699966430664	122.66000366210938	122.1993637084961	1011300
277	2021-08-26	122.75	123.18000030517578	122.3499984741211	123.05999755859375	122.59786224365234	790400
278	2021-08-27	123.5199966430664	124.02999877929688	123.26000213623047	123.55999755859375	123.09597778320312	1126900
279	2021-08-30	123.80000305175781	124.56999969482422	123.38999938964844	124.2699966430664	123.80331420898438	716300
280	2021-08-31	124.12999725341797	124.91000366210938	123.55999755859375	124.12999725341797	123.6638412475586	1319700
281	2021-09-01	123.5199966430664	124.94999694824219	123.02999877929688	124.81999969482422	124.35124969482422	725700
282	2021-09-02	125.29000091552734	126.12000274658203	124.73999786376953	126.0999984741211	125.6264419555664	790000
283	2021-09-03	126.0	126.05999755859375	125.2699966430664	125.47000122070312	124.99880981445312	906100
284	2021-09-07	125.23999786376953	125.23999786376953	123.23999786376953	123.33999633789062	122.8768081665039	1293400
285	2021-09-08	123.2300033569336	125.08999633789062	123.0	124.62000274658203	124.15200805664062	1098400
286	2021-09-09	124.55999755859375	124.87000274658203	123.80999755859375	123.98999786376953	123.52436828613281	939800
287	2021-09-10	124.2300033569336	124.91000366210938	123.73999786376953	124.23999786376953	123.77342987060547	921000
288	2021-09-13	124.93000030517578	126.1500015258789	124.12999725341797	124.83000183105469	124.36121368408203	1208300
289	2021-09-14	125.11000061035156	125.95999908447266	124.69999694824219	124.94999694824219	124.48075866699219	966200
290	2021-09-15	124.87999725341797	126.25	124.66000366210938	125.27999877929688	124.80952453613281	871000
291	2021-09-16	125.33999633789062	125.6500015258789	123.98999786376953	124.05000305175781	123.58414459228516	1013700
292	2021-09-17	123.18000030517578	123.86000061035156	122.70999908447266	123.44000244140625	122.9764404296875	2720200
293	2021-09-20	122.44999694824219	124.06999969482422	121.86000061035156	123.55000305175781	123.08602142333984	1807600
294	2021-09-21	124.25	125.13999938964844	123.5199966430664	123.5199966430664	123.0561294555664	915400
295	2021-09-22	124.38999938964844	125.0199966430664	123.70999908447266	124.48999786376953	124.02249145507812	717000
296	2021-09-23	125.0199966430664	125.73999786376953	124.3499984741211	124.58000183105469	124.11215209960938	847000
297	2021-09-24	124.51000213623047	125.4000015258789	124.30999755859375	124.80999755859375	124.3412857055664	869800
298	2021-09-27	124.7300033569336	124.7300033569336	122.33999633789062	122.80999755859375	122.34880065917969	1328300
299	2021-09-28	122.06999969482422	122.4800033569336	120.3499984741211	120.87000274658203	120.41609191894531	1013600
300	2021-09-29	121.11000061035156	122.80000305175781	121.04000091552734	122.48999786376953	122.02999877929688	1116000
301	2021-09-30	122.44000244140625	122.70999908447266	120.05999755859375	120.05999755859375	120.05999755859375	1682000
302	2021-10-01	120.69999694824219	121.37999725341797	118.36000061035156	120.7300033569336	120.7300033569336	947900
303	2021-10-04	120.36000061035156	121.5	119.0199966430664	120.01000213623047	120.01000213623047	868200
304	2021-10-05	120.27999877929688	121.83000183105469	119.4000015258789	121.38999938964844	121.38999938964844	741400
305	2021-10-06	120.6500015258789	123.69000244140625	120.5199966430664	123.51000213623047	123.51000213623047	1310200
306	2021-10-07	124.20999908447266	125.94000244140625	123.97000122070312	125.05000305175781	125.05000305175781	944100
307	2021-10-08	124.87999725341797	126.04000091552734	124.20999908447266	125.63999938964844	125.63999938964844	656900
308	2021-10-11	125.5199966430664	127.13999938964844	125.0199966430664	126.13999938964844	126.13999938964844	1041800
309	2021-10-12	126.87000274658203	127.5999984741211	125.9800033569336	126.22000122070312	126.22000122070312	955300
310	2021-10-13	126.58000183105469	127.01000213623047	124.83999633789062	126.55000305175781	126.55000305175781	855600
311	2021-10-14	127.48999786376953	128.72000122070312	127.0199966430664	128.64999389648438	128.64999389648438	1000500
312	2021-10-15	129.5	129.6199951171875	127.66999816894531	127.7300033569336	127.7300033569336	1003900
313	2021-10-18	127.70999908447266	128.00999450683594	126.91000366210938	127.37999725341797	127.37999725341797	735500
314	2021-10-19	127.69000244140625	128.44000244140625	127.0199966430664	128.39999389648438	128.39999389648438	678400
315	2021-10-20	128.3800048828125	129.80999755859375	128.17999267578125	129.5	129.5	581900
316	2021-10-21	130.7100067138672	131.4199981689453	129.14999389648438	131.2899932861328	131.2899932861328	1108600
317	2021-10-22	131.47000122070312	133.3800048828125	131.24000549316406	133.27000427246094	133.27000427246094	682900
318	2021-10-25	133.27000427246094	133.27000427246094	130.92999267578125	131.25999450683594	131.25999450683594	676500
319	2021-10-26	130.4499969482422	130.97000122070312	128.6300048828125	130.4199981689453	130.4199981689453	1840800
320	2021-10-27	130.4600067138672	130.6699981689453	129.08999633789062	129.1300048828125	129.1300048828125	933600
321	2021-10-28	129.67999267578125	130.36000061035156	128.74000549316406	129.92999267578125	129.92999267578125	1577000
322	2021-10-29	140.33999633789062	145.97999572753906	132.14999389648438	134.60000610351562	134.60000610351562	2668700
323	2021-11-01	135.17999267578125	135.66000366210938	132.4199981689453	132.64999389648438	132.64999389648438	1730500
324	2021-11-02	133.0	135.4199981689453	132.6300048828125	134.1999969482422	134.1999969482422	1279700
325	2021-11-03	133.9499969482422	135.0800018310547	132.0399932861328	132.41000366210938	132.41000366210938	1102300
326	2021-11-04	132.27000427246094	133.6999969482422	132.02000427246094	133.5399932861328	133.5399932861328	667000
327	2021-11-05	134.0	134.13999938964844	132.64999389648438	132.75999450683594	132.75999450683594	1023700
328	2021-11-08	133.24000549316406	133.83999633789062	132.0500030517578	133.0800018310547	133.0800018310547	765300
329	2021-11-09	133.0800018310547	133.41000366210938	132.57000732421875	133.13999938964844	133.13999938964844	543900
330	2021-11-10	132.88999938964844	134.5399932861328	132.75	134.44000244140625	134.44000244140625	628100
331	2021-11-11	134.35000610351562	134.64999389648438	133.42999267578125	133.61000061035156	133.61000061035156	545900
332	2021-11-12	134.1199951171875	135.89999389648438	133.5500030517578	135.27999877929688	135.27999877929688	948000
333	2021-11-15	134.94000244140625	135.42999267578125	134.82000732421875	135.25999450683594	135.25999450683594	507200
334	2021-11-16	135.52999877929688	136.66000366210938	135.1999969482422	136.4199981689453	136.4199981689453	845200
335	2021-11-17	136.57000732421875	137.6999969482422	136.32000732421875	137.4499969482422	137.4499969482422	631700
336	2021-11-18	137.39999389648438	137.7899932861328	136.5800018310547	137.44000244140625	137.44000244140625	668300
337	2021-11-19	137.89999389648438	138.08999633789062	135.61000061035156	136.4499969482422	136.4499969482422	1075100
338	2021-11-22	136.9499969482422	137.60000610351562	136.05999755859375	136.97000122070312	136.97000122070312	911600
339	2021-11-23	136.66000366210938	138.0	136.4199981689453	137.8800048828125	137.8800048828125	724000
340	2021-11-24	137.3300018310547	138.5500030517578	137.02000427246094	138.38999938964844	138.38999938964844	689000
341	2021-11-26	136.88999938964844	137.91000366210938	134.6999969482422	135.02000427246094	135.02000427246094	675700
342	2021-11-29	136.02999877929688	139.0	135.83999633789062	138.22999572753906	138.22999572753906	879200
343	2021-11-30	137.00999450683594	137.7100067138672	131.35000610351562	132.25999450683594	132.25999450683594	2365700
344	2021-12-01	133.5	135.89999389648438	131.8800048828125	131.92999267578125	131.92999267578125	1477300
345	2021-12-02	132.5	136.91000366210938	132.39999389648438	136.02000427246094	136.02000427246094	1270400
346	2021-12-03	136.92999267578125	137.0500030517578	134.14999389648438	135.39999389648438	135.39999389648438	592300