Volt/voltron/data/RTX.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	63.209999084472656	63.970001220703125	61.790000915527344	62.06999969482422	59.71819305419922	6058900
3	2020-07-27	61.650001525878906	61.849998474121094	60.650001525878906	61.09000015258789	58.77532196044922	10194300
4	2020-07-28	61.7400016784668	61.81999969482422	59.75	61.0	58.68873977661133	13111800
5	2020-07-29	60.70000076293945	60.9900016784668	59.060001373291016	59.400001525878906	57.14936447143555	11162500
6	2020-07-30	58.619998931884766	58.650001525878906	57.27000045776367	57.459999084472656	55.28286361694336	12292100
7	2020-07-31	57.36000061035156	57.380001068115234	56.11000061035156	56.68000030517578	54.53241729736328	11437200
8	2020-08-03	56.470001220703125	57.52000045776367	55.72999954223633	57.5099983215332	55.33097457885742	8789300
9	2020-08-04	57.720001220703125	57.90999984741211	57.119998931884766	57.5099983215332	55.33097457885742	7844600
10	2020-08-05	57.849998474121094	60.04999923706055	57.70000076293945	60.029998779296875	57.755489349365234	10115900
11	2020-08-06	59.5	60.40999984741211	59.29999923706055	59.869998931884766	57.6015510559082	5786700
12	2020-08-07	59.869998931884766	61.290000915527344	59.349998474121094	61.22999954223633	58.91002655029297	6263100
13	2020-08-10	61.5	64.44000244140625	61.36000061035156	64.2300033569336	61.79636001586914	10042600
14	2020-08-11	65.19000244140625	66.1500015258789	64.08000183105469	64.26000213623047	61.825218200683594	12120800
15	2020-08-12	65.12999725341797	65.13999938964844	63.380001068115234	64.29000091552734	61.85407638549805	7327000
16	2020-08-13	63.060001373291016	64.04000091552734	62.650001525878906	63.29999923706055	61.354896545410156	9452000
17	2020-08-14	62.79999923706055	64.23999786376953	62.59000015258789	63.63999938964844	61.68445587158203	5124400
18	2020-08-17	63.58000183105469	63.880001068115234	62.68000030517578	62.77000045776367	60.841190338134766	6408400
19	2020-08-18	62.720001220703125	63.16999816894531	62.029998779296875	62.099998474121094	60.191776275634766	4727700
20	2020-08-19	62.02000045776367	62.90999984741211	61.5	61.63999938964844	59.745914459228516	5381200
21	2020-08-20	61.0	61.41999816894531	60.34000015258789	60.9900016784668	59.11589050292969	4689200
22	2020-08-21	60.66999816894531	61.279998779296875	60.22999954223633	60.27000045776367	58.41801071166992	7067400
23	2020-08-24	60.400001525878906	62.040000915527344	60.130001068115234	61.880001068115234	59.97854232788086	6379800
24	2020-08-25	61.36000061035156	61.400001525878906	59.63999938964844	60.95000076293945	59.077117919921875	12678800
25	2020-08-26	60.63999938964844	60.91999816894531	59.9900016784668	60.77000045776367	58.902645111083984	8659600
26	2020-08-27	60.7599983215332	61.959999084472656	60.380001068115234	60.900001525878906	59.02865219116211	8749800
27	2020-08-28	61.119998931884766	62.529998779296875	60.630001068115234	62.2400016784668	60.32748031616211	18550100
28	2020-08-31	62.189998626708984	63.56999969482422	60.91999816894531	61.0	59.125579833984375	10885700
29	2020-09-01	60.689998626708984	61.349998474121094	60.119998931884766	60.68000030517578	58.81541442871094	9308800
30	2020-09-02	61.0	62.150001525878906	60.7599983215332	62.0	60.0948486328125	7511900
31	2020-09-03	62.189998626708984	63.20000076293945	60.41999816894531	60.86000061035156	58.98988342285156	8515700
32	2020-09-04	61.4900016784668	62.209999084472656	59.939998626708984	61.16999816894531	59.29035186767578	6785900
33	2020-09-08	60.380001068115234	60.59000015258789	58.81999969482422	59.25	57.429351806640625	10523800
34	2020-09-09	59.77000045776367	60.310001373291016	58.88999938964844	59.58000183105469	57.74921798706055	7560700
35	2020-09-10	60.29999923706055	61.68000030517578	59.380001068115234	59.52000045776367	57.69105911254883	8670400
36	2020-09-11	59.5	60.900001525878906	59.400001525878906	60.650001525878906	58.786338806152344	9780900
37	2020-09-14	61.279998779296875	62.22999954223633	61.08000183105469	61.970001220703125	60.065773010253906	6548600
38	2020-09-15	61.7400016784668	62.439998626708984	60.959999084472656	61.439998626708984	59.552059173583984	7069300
39	2020-09-16	61.2400016784668	63.72999954223633	60.90999984741211	62.91999816894531	60.986576080322266	8873300
40	2020-09-17	62.22999954223633	64.01000213623047	61.560001373291016	62.810001373291016	60.87996292114258	6062800
41	2020-09-18	62.56999969482422	63.33000183105469	62.099998474121094	62.349998474121094	60.4340934753418	16814200
42	2020-09-21	61.58000183105469	62.56999969482422	59.630001068115234	60.02000045776367	58.175697326660156	8845200
43	2020-09-22	59.939998626708984	60.779998779296875	58.93000030517578	59.790000915527344	57.952762603759766	5883200
44	2020-09-23	59.81999969482422	60.880001068115234	58.29999923706055	58.33000183105469	56.53762435913086	7280000
45	2020-09-24	58.04999923706055	58.31999969482422	56.619998931884766	57.380001068115234	55.616817474365234	7737300
46	2020-09-25	56.869998931884766	57.7400016784668	56.34000015258789	57.4900016784668	55.72343444824219	11955200
47	2020-09-28	58.09000015258789	59.56999969482422	58.09000015258789	58.88999938964844	57.08041000366211	5457500
48	2020-09-29	58.68000030517578	58.790000915527344	57.4900016784668	57.599998474121094	55.830055236816406	6362100
49	2020-09-30	57.61000061035156	58.61000061035156	57.099998474121094	57.540000915527344	55.77190017700195	7708400
50	2020-10-01	57.81999969482422	58.45000076293945	57.09000015258789	57.459999084472656	55.69435501098633	6525600
51	2020-10-02	56.52000045776367	59.380001068115234	56.5099983215332	59.34000015258789	57.51658630371094	8381200
52	2020-10-05	59.849998474121094	60.33000183105469	59.16999816894531	59.5099983215332	57.681365966796875	6077800
53	2020-10-06	59.810001373291016	60.58000183105469	58.43000030517578	58.45000076293945	56.65393829345703	7187200
54	2020-10-07	59.310001373291016	59.939998626708984	58.95000076293945	59.689998626708984	57.855838775634766	4925800
55	2020-10-08	59.81999969482422	60.849998474121094	59.68000030517578	60.79999923706055	58.93172073364258	4483000
56	2020-10-09	61.220001220703125	61.33000183105469	59.88999938964844	59.90999984741211	58.06907653808594	3996200
57	2020-10-12	59.84000015258789	60.68000030517578	59.560001373291016	60.529998779296875	58.67001724243164	5378900
58	2020-10-13	59.75	60.099998474121094	58.529998779296875	59.52000045776367	57.69105911254883	8836700
59	2020-10-14	59.279998779296875	60.34000015258789	59.209999084472656	59.939998626708984	58.098148345947266	5971800
60	2020-10-15	59.369998931884766	60.5	58.91999816894531	60.4900016784668	58.63125228881836	6166000
61	2020-10-16	61.0	62.040000915527344	60.63999938964844	61.75	59.852535247802734	8287700
62	2020-10-19	61.599998474121094	62.66999816894531	61.0	61.459999084472656	59.571449279785156	7373300
63	2020-10-20	61.97999954223633	62.310001373291016	61.040000915527344	61.2400016784668	59.35820388793945	5960800
64	2020-10-21	60.41999816894531	61.099998474121094	60.189998626708984	60.349998474121094	58.49555587768555	5647200
65	2020-10-22	60.22999954223633	62.970001220703125	60.220001220703125	62.79999923706055	60.870269775390625	6990100
66	2020-10-23	63.06999969482422	63.790000915527344	62.41999816894531	62.56999969482422	60.647335052490234	5864600
67	2020-10-26	61.650001525878906	61.75	59.880001068115234	60.810001373291016	58.9414176940918	7596800
68	2020-10-27	59.77000045776367	59.79999923706055	56.439998626708984	56.529998779296875	54.79293441772461	14785900
69	2020-10-28	55.20000076293945	56.06999969482422	52.25	52.34000015258789	50.731685638427734	19787500
70	2020-10-29	52.5	53.47999954223633	51.91999816894531	53.13999938964844	51.507102966308594	14994500
71	2020-10-30	53.119998931884766	54.45000076293945	52.91999816894531	54.31999969482422	52.65084457397461	14571800
72	2020-11-02	55.400001525878906	56.0	53.90999984741211	55.75	54.036903381347656	9750800
73	2020-11-03	56.5099983215332	57.5099983215332	56.34000015258789	57.040000915527344	55.287261962890625	7740500
74	2020-11-04	57.36000061035156	58.59000015258789	56.13999938964844	56.81999969482422	55.07402038574219	8662000
75	2020-11-05	57.11000061035156	58.81999969482422	56.869998931884766	58.279998779296875	56.48916244506836	7446700
76	2020-11-06	57.630001068115234	58.849998474121094	57.2400016784668	58.560001373291016	56.760555267333984	7849800
77	2020-11-09	65.12000274658203	66.38999938964844	62.4900016784668	64.98999786376953	62.99297332763672	19021200
78	2020-11-10	66.0999984741211	68.1500015258789	65.75	67.88999938964844	65.80386352539062	14358600
79	2020-11-11	67.6500015258789	67.69999694824219	65.12000274658203	65.8499984741211	63.82654571533203	10124700
80	2020-11-12	63.880001068115234	64.63999938964844	63.27000045776367	63.9900016784668	62.47435760498047	8345100
81	2020-11-13	64.77999877929688	66.4000015258789	64.5199966430664	66.1500015258789	64.58319091796875	6824200
82	2020-11-16	67.55999755859375	69.04000091552734	67.1500015258789	68.66000366210938	67.03374481201172	12885000
83	2020-11-17	67.5199966430664	69.62000274658203	67.36000061035156	68.87000274658203	67.23876953125	11134200
84	2020-11-18	69.66999816894531	71.31999969482422	69.33000183105469	69.51000213623047	67.86361694335938	13392600
85	2020-11-19	68.6500015258789	71.2300033569336	68.19999694824219	71.11000061035156	69.42570495605469	8929000
86	2020-11-20	70.80000305175781	71.12000274658203	69.6500015258789	69.76000213623047	68.10768127441406	5833800
87	2020-11-23	70.81999969482422	72.83999633789062	70.33999633789062	72.63999938964844	70.91947174072266	7208800
88	2020-11-24	74.08999633789062	75.31999969482422	73.80000305175781	74.36000061035156	72.5987319946289	10570500
89	2020-11-25	73.55000305175781	74.19000244140625	72.9000015258789	73.80999755859375	72.06175231933594	5374200
90	2020-11-27	73.7699966430664	74.4000015258789	73.38999938964844	73.91000366210938	72.1594009399414	5103400
91	2020-11-30	73.08999633789062	73.55000305175781	71.36000061035156	71.72000122070312	70.0212631225586	10730800
92	2020-12-01	72.72000122070312	72.94000244140625	71.20999908447266	71.2300033569336	69.54287719726562	6544600
93	2020-12-02	71.19000244140625	72.3499984741211	70.69000244140625	71.94000244140625	70.2360610961914	5401600
94	2020-12-03	72.11000061035156	74.38999938964844	71.91000366210938	73.29000091552734	71.5540771484375	6893900
95	2020-12-04	73.37999725341797	74.66000366210938	73.37999725341797	73.91000366210938	72.1594009399414	9297900
96	2020-12-07	73.37999725341797	73.75	72.55000305175781	73.04000091552734	71.30999755859375	4913800
97	2020-12-08	73.19000244140625	74.51000213623047	72.79000091552734	74.4800033569336	72.71588897705078	4364900
98	2020-12-09	74.47000122070312	74.81999969482422	73.27999877929688	73.54000091552734	71.79814910888672	5329300
99	2020-12-10	72.97000122070312	73.73999786376953	72.44999694824219	72.9800033569336	71.25141906738281	7497900
100	2020-12-11	72.66000366210938	73.58000183105469	72.36000061035156	72.88999938964844	71.16354370117188	7185900
101	2020-12-14	73.4000015258789	73.83000183105469	70.70999908447266	70.80000305175781	69.12305450439453	10849300
102	2020-12-15	71.5	71.80000305175781	70.0999984741211	71.04000091552734	69.35736083984375	7769000
103	2020-12-16	71.1500015258789	71.18000030517578	70.44999694824219	70.56999969482422	68.89849853515625	5621100
104	2020-12-17	71.38999938964844	71.48999786376953	70.51000213623047	70.63999938964844	68.96683502197266	5769900
105	2020-12-18	70.56999969482422	70.76000213623047	69.80999755859375	70.16999816894531	68.50797271728516	16809800
106	2020-12-21	68.69000244140625	70.23999786376953	67.77999877929688	69.66999816894531	68.01982116699219	8351700
107	2020-12-22	69.48999786376953	70.11000061035156	68.97000122070312	69.25	67.6097640991211	4028200
108	2020-12-23	69.79000091552734	71.41000366210938	69.58999633789062	70.72000122070312	69.04495239257812	4312900
109	2020-12-24	70.94999694824219	70.94999694824219	69.88999938964844	70.2699966430664	68.60560607910156	1758600
110	2020-12-28	70.69999694824219	71.45999908447266	70.33999633789062	70.62999725341797	68.95707702636719	2938000
111	2020-12-29	71.0	71.0999984741211	69.66999816894531	70.33999633789062	68.67393493652344	3670100
112	2020-12-30	70.5	71.63999938964844	70.33999633789062	71.36000061035156	69.66979217529297	5015500
113	2020-12-31	71.3499984741211	71.69999694824219	70.94000244140625	71.51000213623047	69.81623840332031	4177000
114	2021-01-04	71.37999725341797	71.55999755859375	68.30999755859375	68.43000030517578	66.8091812133789	7660500
115	2021-01-05	68.76000213623047	69.87999725341797	68.4000015258789	69.41999816894531	67.7757339477539	6436800
116	2021-01-06	68.5	71.48999786376953	68.44999694824219	70.27999877929688	68.61537170410156	8753800
117	2021-01-07	70.3499984741211	70.87000274658203	69.69000244140625	69.77999877929688	68.12721252441406	8771400
118	2021-01-08	69.95999908447266	70.08000183105469	68.69999694824219	69.86000061035156	68.20530700683594	5158100
119	2021-01-11	68.79000091552734	69.8499984741211	68.5199966430664	69.80000305175781	68.14674377441406	4569000
120	2021-01-12	69.69000244140625	71.72000122070312	69.56999969482422	71.5199966430664	69.82599639892578	5356200
121	2021-01-13	71.30000305175781	71.44999694824219	69.79000091552734	70.5	68.83015441894531	7032600
122	2021-01-14	71.0	72.37000274658203	70.55000305175781	70.94000244140625	69.25973510742188	9712500
123	2021-01-15	70.30999755859375	70.33000183105469	68.94999694824219	69.19999694824219	67.56094360351562	6980800
124	2021-01-19	69.77999877929688	70.05000305175781	69.1500015258789	69.36000061035156	67.7171630859375	7381800
125	2021-01-20	69.47000122070312	69.52999877929688	68.61000061035156	68.83999633789062	67.20947265625	4657700
126	2021-01-21	68.33000183105469	68.69999694824219	67.8499984741211	68.11000061035156	66.49677276611328	7366800
127	2021-01-22	67.72000122070312	68.11000061035156	67.12000274658203	67.58000183105469	65.97932434082031	4558100
128	2021-01-25	66.04000091552734	66.5199966430664	65.0199966430664	66.27999877929688	64.71011352539062	10514000
129	2021-01-26	69.19999694824219	70.93000030517578	67.19000244140625	67.19999694824219	65.60831451416016	13322200
130	2021-01-27	66.55000305175781	67.76000213623047	65.25	65.5	63.948585510253906	12377000
131	2021-01-28	66.44000244140625	69.29000091552734	66.20999908447266	68.16999816894531	66.55534362792969	8753200
132	2021-01-29	67.11000061035156	67.55999755859375	66.11000061035156	66.7300033569336	65.14945220947266	15649100
133	2021-02-01	67.5999984741211	67.5999984741211	66.12999725341797	66.95999908447266	65.3740005493164	5994000
134	2021-02-02	67.66999816894531	70.41999816894531	67.55000305175781	70.13999938964844	68.47869110107422	8710600
135	2021-02-03	69.76000213623047	70.91999816894531	69.37000274658203	70.58000183105469	68.90827178955078	8370000
136	2021-02-04	71.06999969482422	72.80999755859375	70.7300033569336	72.68000030517578	70.95852661132812	9024300
137	2021-02-05	73.3499984741211	73.87999725341797	72.0	72.33000183105469	70.61681365966797	7952700
138	2021-02-08	72.27999877929688	72.68000030517578	71.80999755859375	72.48999786376953	70.77301788330078	4964300
139	2021-02-09	72.25	73.33999633789062	71.56999969482422	73.04000091552734	71.30999755859375	6263000
140	2021-02-10	72.76000213623047	73.13999938964844	72.13999938964844	72.47000122070312	70.75349426269531	3930200
141	2021-02-11	72.47000122070312	73.19000244140625	71.16999816894531	72.33000183105469	70.61681365966797	4535800
142	2021-02-12	72.08999633789062	72.81999969482422	71.81999969482422	72.61000061035156	70.89018249511719	4207500
143	2021-02-16	72.83999633789062	73.25	72.04000091552734	72.61000061035156	70.89018249511719	6110200
144	2021-02-17	72.29000091552734	73.20999908447266	72.08000183105469	73.05999755859375	71.32952117919922	5186900
145	2021-02-18	72.47000122070312	73.05000305175781	72.0199966430664	72.87999725341797	71.15377807617188	4903800
146	2021-02-19	73.37999725341797	74.30999755859375	73.0999984741211	74.26000213623047	72.50110626220703	6275900
147	2021-02-22	72.25	74.26000213623047	72.22000122070312	73.0	71.27094268798828	10506900
148	2021-02-23	73.41000366210938	74.01000213623047	72.52999877929688	73.98999786376953	72.23749542236328	11686700
149	2021-02-24	74.19000244140625	78.16999816894531	73.5199966430664	77.66999816894531	75.83032989501953	11159300
150	2021-02-25	76.66000366210938	77.12000274658203	72.94999694824219	73.31999969482422	72.02384185791016	9483300
151	2021-02-26	73.93000030517578	73.93000030517578	71.98999786376953	71.98999786376953	70.71734619140625	8000700
152	2021-03-01	73.51000213623047	75.33999633789062	73.0999984741211	74.36000061035156	73.04544067382812	10910500
153	2021-03-02	74.30999755859375	75.41999816894531	74.19999694824219	74.66999816894531	73.34996795654297	5792300
154	2021-03-03	74.80000305175781	76.38999938964844	74.6500015258789	75.06999969482422	73.7428970336914	5960700
155	2021-03-04	75.0199966430664	76.45999908447266	72.73999786376953	74.41999816894531	73.10438537597656	8284200
156	2021-03-05	75.2300033569336	75.56999969482422	73.0999984741211	75.18000030517578	73.8509521484375	6661900
157	2021-03-08	76.11000061035156	77.33999633789062	75.54000091552734	75.61000061035156	74.27335357666016	7232100
158	2021-03-09	76.04000091552734	76.69999694824219	74.75	74.83000183105469	73.50714111328125	6558300
159	2021-03-10	75.4000015258789	77.1500015258789	74.98999786376953	76.55999755859375	75.20655822753906	6776600
160	2021-03-11	76.56999969482422	78.08000183105469	76.19999694824219	77.05000305175781	75.68789672851562	6314900
161	2021-03-12	78.0	78.87000274658203	77.68000030517578	78.5199966430664	77.13190460205078	6075900
162	2021-03-15	78.77999877929688	80.05999755859375	78.3499984741211	79.56999969482422	78.16334533691406	7848900
163	2021-03-16	79.44000244140625	79.66999816894531	78.01000213623047	78.23999786376953	76.85684967041016	5941500
164	2021-03-17	78.45999908447266	79.83999633789062	78.30999755859375	79.55999755859375	78.15351867675781	6685900
165	2021-03-18	79.22000122070312	79.91999816894531	77.87999725341797	77.94000244140625	76.56216430664062	6093500
166	2021-03-19	78.0	78.55000305175781	76.12000274658203	78.36000061035156	76.9747314453125	15023800
167	2021-03-22	78.36000061035156	78.54000091552734	76.58999633789062	76.91999816894531	75.56018829345703	7457100
168	2021-03-23	76.2699966430664	77.16999816894531	75.01000213623047	75.18000030517578	73.8509521484375	8285400
169	2021-03-24	76.2300033569336	77.83000183105469	75.55000305175781	75.55000305175781	74.21441650390625	7722600
170	2021-03-25	75.0999984741211	77.66999816894531	74.62999725341797	77.52999877929688	76.15940856933594	6359100
171	2021-03-26	77.41000366210938	78.26000213623047	76.56999969482422	78.16999816894531	76.78809356689453	6193900
172	2021-03-29	78.30999755859375	78.98999786376953	77.52999877929688	77.68000030517578	76.3067626953125	7136700
173	2021-03-30	77.62000274658203	78.44999694824219	77.26000213623047	77.81999969482422	76.44428253173828	5540000
174	2021-03-31	77.83999633789062	78.22000122070312	77.05000305175781	77.2699966430664	75.90399932861328	6003300
175	2021-04-01	77.61000061035156	77.80000305175781	76.93000030517578	77.27999877929688	75.91383361816406	6166200
176	2021-04-05	77.86000061035156	78.44999694824219	77.54000091552734	77.91000366210938	76.5326919555664	5637900
177	2021-04-06	77.58999633789062	78.08999633789062	77.19999694824219	77.51000213623047	76.13976287841797	8489200
178	2021-04-07	77.48999786376953	78.11000061035156	77.05000305175781	77.5999984741211	76.22817993164062	5334700
179	2021-04-08	77.12999725341797	77.55999755859375	76.48999786376953	77.4800033569336	76.11029815673828	5043000
180	2021-04-09	78.54000091552734	78.87999725341797	77.6500015258789	78.29000091552734	76.90597534179688	5423400
181	2021-04-12	78.25	78.81999969482422	78.12999725341797	78.72000122070312	77.32837677001953	5485800
182	2021-04-13	78.0	78.08000183105469	76.73999786376953	77.69999694824219	76.32640075683594	5490700
183	2021-04-14	78.0	78.69000244140625	77.7699966430664	77.95999908447266	76.58180236816406	4855200
184	2021-04-15	78.16000366210938	78.27999877929688	76.9800033569336	77.97000122070312	76.59162902832031	5106500
185	2021-04-16	78.58999633789062	78.58999633789062	77.05000305175781	78.22000122070312	76.83721160888672	7629700
186	2021-04-19	78.12000274658203	78.7300033569336	77.73999786376953	78.58999633789062	77.2006607055664	6265600
187	2021-04-20	77.80000305175781	77.91000366210938	76.06999969482422	77.08999633789062	75.72718048095703	8692700
188	2021-04-21	76.80999755859375	78.94000244140625	76.4000015258789	78.87000274658203	77.47572326660156	5186900
189	2021-04-22	78.98999786376953	79.91000366210938	78.55000305175781	78.73999786376953	77.34801483154297	6706800
190	2021-04-23	78.80999755859375	80.76000213623047	78.80999755859375	80.54000091552734	79.11619567871094	7139200
191	2021-04-26	81.0	82.06999969482422	80.80000305175781	81.0	79.56806945800781	12145600
192	2021-04-27	82.76000213623047	83.69000244140625	80.87999725341797	82.80999755859375	81.34606170654297	11082400
193	2021-04-28	81.4800033569336	83.12000274658203	81.4800033569336	83.08000183105469	81.61129760742188	7164200
194	2021-04-29	83.55999755859375	83.80000305175781	82.51000213623047	82.87000274658203	81.4050064086914	6237000
195	2021-04-30	82.55000305175781	83.41000366210938	82.3499984741211	83.23999786376953	81.76846313476562	5616000
196	2021-05-03	83.80000305175781	84.44999694824219	83.27999877929688	84.13999938964844	82.65254974365234	5828800
197	2021-05-04	84.12000274658203	84.58999633789062	83.1500015258789	83.94000244140625	82.45609283447266	9306900
198	2021-05-05	83.62999725341797	84.66999816894531	83.54000091552734	84.12999725341797	82.64273071289062	4658200
199	2021-05-06	84.80999755859375	84.9000015258789	83.52999877929688	84.68000030517578	83.18301391601562	4903900
200	2021-05-07	84.80999755859375	85.93000030517578	84.13999938964844	85.70999908447266	84.19479370117188	6056000
201	2021-05-10	86.86000061035156	87.04000091552734	84.93000030517578	85.04000091552734	83.5366439819336	9042600
202	2021-05-11	84.23999786376953	85.19999694824219	83.3499984741211	84.33000183105469	82.83920288085938	6708100
203	2021-05-12	84.2300033569336	84.86000061035156	82.22000122070312	82.27999877929688	80.825439453125	6086800
204	2021-05-13	82.30000305175781	84.27999877929688	82.13999938964844	83.77999877929688	82.29891967773438	4701200
205	2021-05-14	84.44999694824219	86.06999969482422	84.36000061035156	85.87999725341797	84.3617935180664	4989200
206	2021-05-17	85.05999755859375	86.56999969482422	85.05999755859375	86.56999969482422	85.03959655761719	5059800
207	2021-05-18	86.19999694824219	86.95999908447266	85.3499984741211	85.37999725341797	83.87063598632812	7438300
208	2021-05-19	84.83999633789062	85.2699966430664	83.58000183105469	85.20999908447266	83.7036361694336	9296500
209	2021-05-20	84.73999786376953	85.55999755859375	84.08999633789062	85.2300033569336	84.22740936279297	10059900
210	2021-05-21	85.8499984741211	87.0999984741211	85.55000305175781	85.80999755859375	84.80057525634766	5803800
211	2021-05-24	86.48999786376953	86.94999694824219	86.0	86.4800033569336	85.46269989013672	5113300
212	2021-05-25	86.62999725341797	87.27999877929688	85.98999786376953	86.26000213623047	85.24528503417969	7606300
213	2021-05-26	86.33000183105469	86.7300033569336	86.0	86.5	85.48246765136719	4826200
214	2021-05-27	88.5	88.80999755859375	87.70999908447266	88.61000061035156	87.5676498413086	10492200
215	2021-05-28	88.4000015258789	88.83000183105469	88.04000091552734	88.70999908447266	87.66646575927734	4850300
216	2021-06-01	89.80999755859375	89.93000030517578	88.83999633789062	88.98999786376953	87.94316864013672	4302200
217	2021-06-02	89.25	89.25	88.44999694824219	88.62999725341797	87.58740997314453	4429100
218	2021-06-03	88.11000061035156	88.97000122070312	87.88999938964844	88.68000030517578	87.63682556152344	4083200
219	2021-06-04	88.6500015258789	89.23999786376953	88.55000305175781	89.0199966430664	87.97281646728516	4082800
220	2021-06-07	88.97000122070312	89.1500015258789	88.4800033569336	88.97000122070312	87.92340850830078	5693900
221	2021-06-08	89.19999694824219	89.77999877929688	88.76000213623047	89.44999694824219	88.39776611328125	4777000
222	2021-06-09	89.36000061035156	89.56999969482422	88.81999969482422	88.8499984741211	87.80481719970703	4594500
223	2021-06-10	89.80000305175781	89.9800033569336	88.16000366210938	88.25	87.21187591552734	4826300
224	2021-06-11	88.69999694824219	88.97000122070312	88.16999816894531	88.80999755859375	87.76528930664062	4082700
225	2021-06-14	88.72000122070312	89.19000244140625	88.25	88.72000122070312	87.67635345458984	5924900
226	2021-06-15	88.94999694824219	89.80000305175781	88.80000305175781	89.4000015258789	88.34835052490234	5336700
227	2021-06-16	89.2300033569336	89.43000030517578	87.94999694824219	88.43000030517578	87.38976287841797	8033800
228	2021-06-17	88.4800033569336	88.7300033569336	86.31999969482422	87.12999725341797	86.10504913330078	7480500
229	2021-06-18	85.9000015258789	86.7300033569336	85.62000274658203	85.91999816894531	84.90928649902344	10387200
230	2021-06-21	86.75	88.13999938964844	86.5199966430664	88.0	86.9648208618164	5097400
231	2021-06-22	87.68000030517578	88.05999755859375	86.86000061035156	87.37999725341797	86.35210418701172	4150100
232	2021-06-23	87.41999816894531	87.61000061035156	86.56999969482422	86.5999984741211	85.58128356933594	3524500
233	2021-06-24	87.18000030517578	87.18000030517578	86.26000213623047	86.8499984741211	85.8283462524414	5335200
234	2021-06-25	87.02999877929688	87.4000015258789	86.68000030517578	86.72000122070312	85.69988250732422	6611000
235	2021-06-28	86.38999938964844	86.4000015258789	84.76000213623047	85.11000061035156	84.10881805419922	5738300
236	2021-06-29	85.37999725341797	85.87000274658203	84.33999633789062	84.44000244140625	83.44670104980469	6496800
237	2021-06-30	84.33999633789062	85.66999816894531	84.13999938964844	85.30999755859375	84.30645751953125	4744500
238	2021-07-01	85.41999816894531	86.25	85.2699966430664	86.22000122070312	85.20576477050781	3903900
239	2021-07-02	86.5	87.0	85.83000183105469	86.69999694824219	85.68010711669922	4185400
240	2021-07-06	86.1500015258789	86.48999786376953	84.93000030517578	85.75	84.74128723144531	4140000
241	2021-07-07	85.16999816894531	86.04000091552734	84.81999969482422	85.83000183105469	84.82035064697266	4127200
242	2021-07-08	84.5999984741211	85.77999877929688	84.0199966430664	85.44000244140625	84.4349365234375	4665500
243	2021-07-09	86.5	86.75	86.0199966430664	86.37999725341797	85.3638687133789	4556200
244	2021-07-12	85.55999755859375	86.4000015258789	85.0199966430664	86.22000122070312	85.20576477050781	5464400
245	2021-07-13	86.16999816894531	86.23999786376953	85.26000213623047	85.33000183105469	84.32623291015625	4595000
246	2021-07-14	85.18000030517578	85.88999938964844	84.45999908447266	84.91000366210938	83.91117095947266	3665400
247	2021-07-15	84.08999633789062	85.52999877929688	83.94000244140625	84.9800033569336	83.9803466796875	3460800
248	2021-07-16	85.62000274658203	85.75	83.30000305175781	83.52999877929688	82.54740142822266	4023800
249	2021-07-19	81.80000305175781	81.95999908447266	79.72000122070312	81.05000305175781	80.0965805053711	9221300
250	2021-07-20	81.30000305175781	85.12999725341797	81.0199966430664	84.80000305175781	83.8024673461914	7935000
251	2021-07-21	85.2699966430664	86.95999908447266	85.05000305175781	86.58000183105469	85.5615234375	5398300
252	2021-07-22	86.2699966430664	86.5	85.19000244140625	85.81999969482422	84.81046295166016	4124300
253	2021-07-23	86.7300033569336	86.7300033569336	85.61000061035156	85.80999755859375	84.80057525634766	2607600
254	2021-07-26	85.7300033569336	86.19999694824219	85.41999816894531	85.94999694824219	84.93893432617188	3759800
255	2021-07-27	87.5999984741211	89.45999908447266	87.41000366210938	88.22000122070312	87.18223571777344	8429700
256	2021-07-28	89.12000274658203	89.12000274658203	86.94999694824219	87.19999694824219	86.17422485351562	5517100
257	2021-07-29	88.62999725341797	88.6500015258789	87.48999786376953	87.6500015258789	86.61893463134766	4135400
258	2021-07-30	87.37000274658203	87.76000213623047	86.66000366210938	86.94999694824219	85.92716979980469	4443600
259	2021-08-02	87.13999938964844	88.73999786376953	86.51000213623047	86.61000061035156	85.59117126464844	4049200
260	2021-08-03	86.69000244140625	88.0	85.33000183105469	87.97000122070312	86.93517303466797	4629200
261	2021-08-04	86.87000274658203	87.38999938964844	85.6500015258789	85.81999969482422	84.81046295166016	5286000
262	2021-08-05	86.41000366210938	87.43000030517578	86.19000244140625	86.87999725341797	85.85798645019531	3604600
263	2021-08-06	87.44999694824219	87.9800033569336	87.16999816894531	87.58000183105469	86.54975891113281	3019700
264	2021-08-09	87.05999755859375	87.43000030517578	86.52999877929688	87.08000183105469	86.0556411743164	3265600
265	2021-08-10	87.19000244140625	88.05999755859375	87.0	87.6500015258789	86.61893463134766	2909100
266	2021-08-11	87.80999755859375	88.66000366210938	87.43000030517578	88.62000274658203	87.57752990722656	3724800
267	2021-08-12	88.4000015258789	88.66000366210938	87.37999725341797	87.9800033569336	86.94505310058594	2816500
268	2021-08-13	88.0999984741211	88.13999938964844	87.13999938964844	87.25	86.22364044189453	3050300
269	2021-08-16	86.72000122070312	87.26000213623047	85.56999969482422	87.13999938964844	86.11493682861328	3895900
270	2021-08-17	86.4000015258789	87.16999816894531	85.6500015258789	86.61000061035156	85.59117126464844	3999200
271	2021-08-18	86.05000305175781	86.91999816894531	85.41000366210938	85.4800033569336	84.4744644165039	4256200
272	2021-08-19	84.33000183105469	84.83999633789062	82.97000122070312	83.3499984741211	82.86390686035156	5707000
273	2021-08-20	83.29000091552734	84.4800033569336	83.0	84.05000305175781	83.55982971191406	4501600
274	2021-08-23	84.58000183105469	85.58000183105469	84.51000213623047	84.95999908447266	84.46452331542969	3367700
275	2021-08-24	85.11000061035156	86.08000183105469	85.0	85.43000030517578	84.93177795410156	4751800
276	2021-08-25	85.62000274658203	86.44000244140625	85.0	85.7300033569336	85.23003387451172	3195200
277	2021-08-26	85.66000366210938	85.80000305175781	84.5199966430664	84.76000213623047	84.26569366455078	2596000
278	2021-08-27	85.18000030517578	86.13999938964844	85.1500015258789	85.4000015258789	84.9019546508789	3590000
279	2021-08-30	85.48999786376953	85.5199966430664	84.69999694824219	84.80000305175781	84.30545806884766	2936800
280	2021-08-31	84.6500015258789	85.41999816894531	84.33999633789062	84.76000213623047	84.26569366455078	3969600
281	2021-09-01	85.13999938964844	85.13999938964844	83.91999816894531	84.0999984741211	83.60953521728516	4109000
282	2021-09-02	84.19999694824219	84.94999694824219	84.12999725341797	84.54000091552734	84.0469741821289	3471600
283	2021-09-03	84.37999725341797	84.62999725341797	83.5	83.6500015258789	83.16216278076172	3300100
284	2021-09-07	83.36000061035156	83.6500015258789	82.36000061035156	83.0	82.51595306396484	5701400
285	2021-09-08	82.83000183105469	83.4800033569336	82.19999694824219	82.87000274658203	82.38671112060547	3911400
286	2021-09-09	82.93000030517578	84.3499984741211	82.7300033569336	83.66000366210938	83.17210388183594	4521200
287	2021-09-10	84.18000030517578	84.45999908447266	82.80000305175781	83.0	82.51595306396484	3893400
288	2021-09-13	83.77999877929688	84.2300033569336	82.76000213623047	83.63999938964844	83.1522216796875	4768000
289	2021-09-14	83.80000305175781	83.83999633789062	82.26000213623047	82.73999786376953	82.2574691772461	5253300
290	2021-09-15	83.18000030517578	85.05999755859375	82.83000183105469	84.87000274658203	84.37505340576172	5673400
291	2021-09-16	84.94000244140625	85.12999725341797	83.87999725341797	84.0199966430664	83.52999877929688	5907500
292	2021-09-17	83.58999633789062	84.01000213623047	82.37000274658203	83.38999938964844	82.90367889404297	23128700
293	2021-09-20	81.9000015258789	83.5999984741211	81.5199966430664	83.44999694824219	82.96332550048828	8217100
294	2021-09-21	83.68000030517578	84.1500015258789	82.66999816894531	83.11000061035156	82.62531280517578	5900300
295	2021-09-22	83.97000122070312	85.95999908447266	83.61000061035156	85.2699966430664	84.77271270751953	6233700
296	2021-09-23	85.58000183105469	87.0	85.51000213623047	86.75	86.24407958984375	5906800
297	2021-09-24	86.56999969482422	87.66999816894531	86.36000061035156	87.16000366210938	86.65169525146484	4665900
298	2021-09-27	87.7300033569336	88.47000122070312	87.2300033569336	87.33999633789062	86.83063507080078	4162100
299	2021-09-28	87.0999984741211	87.7300033569336	86.47000122070312	86.83999633789062	86.33355712890625	5781200
300	2021-09-29	87.16999816894531	87.81999969482422	86.69000244140625	86.98999786376953	86.48268127441406	3612600
301	2021-09-30	87.48999786376953	87.5	85.86000061035156	85.95999908447266	85.45868682861328	5642900
302	2021-10-01	86.80000305175781	87.93000030517578	86.13999938964844	87.4800033569336	86.9698257446289	5499500
303	2021-10-04	87.0	88.0	86.43000030517578	87.69000244140625	87.17860412597656	5490600
304	2021-10-05	88.0	89.48999786376953	87.7300033569336	88.72000122070312	88.20259857177734	4820500
305	2021-10-06	88.19999694824219	89.4000015258789	87.44999694824219	89.2699966430664	88.74938201904297	4354100
306	2021-10-07	89.88999938964844	90.62999725341797	89.75	90.1500015258789	89.62425231933594	3750900
307	2021-10-08	90.30000305175781	90.83000183105469	89.73999786376953	90.62000274658203	90.09151458740234	3342700
308	2021-10-11	90.72000122070312	91.37999725341797	89.83999633789062	89.88999938964844	89.36576843261719	3048000
309	2021-10-12	89.61000061035156	90.55999755859375	89.16000366210938	89.72000122070312	89.19676208496094	3404100
310	2021-10-13	89.80999755859375	90.0	88.31999969482422	89.68000030517578	89.15699768066406	3285500
311	2021-10-14	90.31999969482422	90.47000122070312	89.11000061035156	89.16999816894531	88.64997100830078	4225300
312	2021-10-15	89.8499984741211	91.29000091552734	89.66999816894531	90.91999816894531	90.38976287841797	4580300
313	2021-10-18	90.0999984741211	91.12000274658203	89.31999969482422	90.80000305175781	90.27046966552734	3898700
314	2021-10-19	90.9800033569336	91.48999786376953	90.44999694824219	91.2300033569336	90.69795989990234	4195100
315	2021-10-20	90.69000244140625	91.91000366210938	90.08000183105469	91.68000030517578	91.14533233642578	3916600
316	2021-10-21	91.33000183105469	91.66999816894531	90.58000183105469	91.61000061035156	91.07573699951172	4274900
317	2021-10-22	91.66999816894531	92.31999969482422	91.18000030517578	91.86000061035156	91.32427978515625	4160800
318	2021-10-25	91.66999816894531	91.9800033569336	90.69999694824219	91.30000305175781	90.76754760742188	5953900
319	2021-10-26	88.29000091552734	91.19000244140625	87.0	89.16000366210938	88.64002990722656	9122500
320	2021-10-27	89.1500015258789	90.55999755859375	88.69000244140625	89.16000366210938	88.64002990722656	4273200
321	2021-10-28	89.36000061035156	89.80999755859375	88.73999786376953	89.19000244140625	88.66985321044922	4179900
322	2021-10-29	89.05999755859375	89.76000213623047	88.51000213623047	88.86000061035156	88.34178161621094	5202300
323	2021-11-01	88.91000366210938	89.19000244140625	87.95999908447266	88.55000305175781	88.0335922241211	4588800
324	2021-11-02	88.52999877929688	88.80999755859375	87.19999694824219	87.80000305175781	87.2879638671875	4554100
325	2021-11-03	87.0199966430664	88.79000091552734	86.94999694824219	88.66999816894531	88.15288543701172	4148500
326	2021-11-04	88.33999633789062	89.08999633789062	87.76000213623047	88.05999755859375	87.54644012451172	3711700
327	2021-11-05	89.7699966430664	91.2300033569336	89.05999755859375	91.18000030517578	90.64824676513672	4328600
328	2021-11-08	91.30999755859375	91.66999816894531	90.30999755859375	90.70999908447266	90.18098449707031	4469100
329	2021-11-09	90.70999908447266	91.06999969482422	89.97000122070312	90.98999786376953	90.4593505859375	3372900
330	2021-11-10	91.0199966430664	91.44000244140625	90.13999938964844	90.18000030517578	89.65408325195312	3503200
331	2021-11-11	90.08000183105469	90.41999816894531	88.69000244140625	89.05000305175781	88.53067016601562	4993600
332	2021-11-12	89.18000030517578	89.25	88.62000274658203	88.86000061035156	88.34178161621094	3273100
333	2021-11-15	89.62999725341797	89.62999725341797	88.83999633789062	89.3499984741211	88.82891845703125	3423100
334	2021-11-16	89.2699966430664	89.81999969482422	88.80999755859375	88.9000015258789	88.38154602050781	4746200
335	2021-11-17	88.76000213623047	89.05000305175781	87.19000244140625	87.44999694824219	86.93999481201172	3910600
336	2021-11-18	87.19000244140625	87.79000091552734	86.33999633789062	86.91000366210938	86.91000366210938	4376300
337	2021-11-19	86.25	86.25	85.05999755859375	85.43000030517578	85.43000030517578	5478200
338	2021-11-22	85.80999755859375	87.63999938964844	85.68000030517578	86.80000305175781	86.80000305175781	6819800
339	2021-11-23	87.31999969482422	87.73999786376953	86.73999786376953	87.30999755859375	87.30999755859375	5950700
340	2021-11-24	86.93000030517578	87.4800033569336	86.68000030517578	87.19000244140625	87.19000244140625	3464500
341	2021-11-26	83.55999755859375	83.58999633789062	81.41999816894531	83.0	83.0	7113600
342	2021-11-29	84.08999633789062	84.44999694824219	82.5199966430664	82.94000244140625	82.94000244140625	5835000
343	2021-11-30	82.12000274658203	82.5	80.27999877929688	80.91999816894531	80.91999816894531	7966000
344	2021-12-01	82.13999938964844	82.13999938964844	79.0	79.05000305175781	79.05000305175781	8499000
345	2021-12-02	80.05000305175781	82.2300033569336	79.51000213623047	81.66000366210938	81.66000366210938	6409100
346	2021-12-03	81.61000061035156	82.12000274658203	80.12000274658203	81.11000061035156	81.11000061035156	6037200