Volt/voltron/data/CHTR.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	558.6199951171875	562.969970703125	554.3599853515625	561.719970703125	561.719970703125	587700
3	2020-07-27	562.5399780273438	563.0999755859375	555.27001953125	559.9099731445312	559.9099731445312	733600
4	2020-07-28	558.7999877929688	566.4600219726562	557.02001953125	561.4099731445312	561.4099731445312	522600
5	2020-07-29	564.2100219726562	569.6799926757812	560.5999755859375	566.4199829101562	566.4199829101562	644300
6	2020-07-30	559.530029296875	568.510009765625	558.1699829101562	563.4400024414062	563.4400024414062	771500
7	2020-07-31	594.3099975585938	594.3099975585938	554.260009765625	580.0	580.0	1637700
8	2020-08-03	585.010009765625	593.9000244140625	581.1400146484375	589.7000122070312	589.7000122070312	1013500
9	2020-08-04	580.0	601.760009765625	579.0	600.010009765625	600.010009765625	952000
10	2020-08-05	598.75	603.5999755859375	597.22998046875	598.260009765625	598.260009765625	682000
11	2020-08-06	595.3499755859375	604.1199951171875	594.6799926757812	602.1400146484375	602.1400146484375	716100
12	2020-08-07	603.3900146484375	611.469970703125	598.25	601.8699951171875	601.8699951171875	810900
13	2020-08-10	598.6500244140625	606.0	598.0999755859375	602.3400268554688	602.3400268554688	789500
14	2020-08-11	604.4199829101562	604.4199829101562	588.969970703125	590.47998046875	590.47998046875	862900
15	2020-08-12	590.989990234375	607.0	590.989990234375	598.739990234375	598.739990234375	1033900
16	2020-08-13	595.4600219726562	609.3099975585938	595.4600219726562	604.219970703125	604.219970703125	854000
17	2020-08-14	604.5499877929688	610.9500122070312	602.8800048828125	604.989990234375	604.989990234375	664700
18	2020-08-17	608.8499755859375	610.2000122070312	601.0999755859375	604.969970703125	604.969970703125	650200
19	2020-08-18	608.22998046875	612.9299926757812	606.510009765625	610.6900024414062	610.6900024414062	700300
20	2020-08-19	612.4600219726562	616.0700073242188	607.7999877929688	611.6599731445312	611.6599731445312	961500
21	2020-08-20	607.9400024414062	614.3699951171875	607.9400024414062	612.5399780273438	612.5399780273438	630500
22	2020-08-21	610.97998046875	614.7999877929688	606.6099853515625	613.9600219726562	613.9600219726562	677900
23	2020-08-24	613.3900146484375	618.030029296875	611.1400146484375	612.530029296875	612.530029296875	1087100
24	2020-08-25	619.510009765625	620.1900024414062	604.4099731445312	609.75	609.75	1112000
25	2020-08-26	606.8200073242188	618.489990234375	605.280029296875	614.5599975585938	614.5599975585938	907200
26	2020-08-27	619.0499877929688	621.0399780273438	612.5900268554688	614.2899780273438	614.2899780273438	881400
27	2020-08-28	613.010009765625	616.5700073242188	609.3499755859375	615.6400146484375	615.6400146484375	632500
28	2020-08-31	614.8400268554688	620.22998046875	613.6300048828125	615.6099853515625	615.6099853515625	811700
29	2020-09-01	614.0399780273438	620.2000122070312	611.0	617.239990234375	617.239990234375	874200
30	2020-09-02	616.9600219726562	626.6199951171875	614.0499877929688	622.4500122070312	622.4500122070312	741600
31	2020-09-03	624.0399780273438	629.52001953125	603.030029296875	608.0999755859375	608.0999755859375	1016200
32	2020-09-04	610.0599975585938	611.3900146484375	592.0900268554688	604.02001953125	604.02001953125	1082000
33	2020-09-08	595.72998046875	604.3400268554688	591.5999755859375	596.5	596.5	1209200
34	2020-09-09	598.6400146484375	617.7999877929688	598.4000244140625	613.280029296875	613.280029296875	905700
35	2020-09-10	611.3800048828125	622.22998046875	603.3099975585938	604.0599975585938	604.0599975585938	1061100
36	2020-09-11	606.5900268554688	608.5700073242188	597.7999877929688	601.52001953125	601.52001953125	860500
37	2020-09-14	608.030029296875	613.5900268554688	603.6699829101562	609.7000122070312	609.7000122070312	755000
38	2020-09-15	610.719970703125	627.4299926757812	610.219970703125	622.5499877929688	622.5499877929688	830400
39	2020-09-16	626.75	635.8599853515625	626.2100219726562	630.0700073242188	630.0700073242188	1179200
40	2020-09-17	618.22998046875	624.1699829101562	609.6699829101562	620.3099975585938	620.3099975585938	1341300
41	2020-09-18	622.0800170898438	628.2999877929688	611.7899780273438	625.25	625.25	1969000
42	2020-09-21	621.969970703125	625.9199829101562	606.9099731445312	614.3400268554688	614.3400268554688	1314000
43	2020-09-22	612.4500122070312	634.3400268554688	612.4500122070312	633.0499877929688	633.0499877929688	1216500
44	2020-09-23	632.969970703125	633.989990234375	615.0999755859375	616.3499755859375	616.3499755859375	1017400
45	2020-09-24	614.4600219726562	621.280029296875	609.5399780273438	611.4500122070312	611.4500122070312	931400
46	2020-09-25	609.8900146484375	617.4000244140625	606.1099853515625	614.22998046875	614.22998046875	1072800
47	2020-09-28	625.1599731445312	633.6400146484375	619.6400146484375	628.22998046875	628.22998046875	1035200
48	2020-09-29	626.8499755859375	635.8300170898438	625.02001953125	626.5	626.5	817400
49	2020-09-30	629.8099975585938	632.0599975585938	620.6799926757812	624.3400268554688	624.3400268554688	1148700
50	2020-10-01	627.3099975585938	640.0	627.3099975585938	635.1099853515625	635.1099853515625	1386800
51	2020-10-02	626.5399780273438	633.1699829101562	617.2899780273438	620.22998046875	620.22998046875	1046500
52	2020-10-05	623.3499755859375	639.27001953125	621.6300048828125	633.97998046875	633.97998046875	807900
53	2020-10-06	632.3599853515625	638.0599975585938	619.0999755859375	620.8900146484375	620.8900146484375	1104600
54	2020-10-07	623.22998046875	629.72998046875	622.989990234375	623.72998046875	623.72998046875	802700
55	2020-10-08	626.8099975585938	633.6900024414062	622.239990234375	629.0800170898438	629.0800170898438	583800
56	2020-10-09	631.8800048828125	639.3400268554688	631.6400146484375	635.6400146484375	635.6400146484375	625900
57	2020-10-12	643.5700073242188	663.7000122070312	639.239990234375	651.719970703125	651.719970703125	1307400
58	2020-10-13	653.6099853515625	656.8900146484375	646.489990234375	649.9500122070312	649.9500122070312	963900
59	2020-10-14	651.6699829101562	653.6400146484375	638.010009765625	638.6199951171875	638.6199951171875	840700
60	2020-10-15	631.8699951171875	640.2999877929688	630.5	636.8900146484375	636.8900146484375	825900
61	2020-10-16	638.8699951171875	646.989990234375	633.52001953125	633.9199829101562	633.9199829101562	772800
62	2020-10-19	635.6699829101562	640.0	616.7000122070312	617.6599731445312	617.6599731445312	1080600
63	2020-10-20	622.739990234375	622.739990234375	606.6199951171875	608.260009765625	608.260009765625	1066100
64	2020-10-21	604.3099975585938	612.3300170898438	601.510009765625	605.3300170898438	605.3300170898438	727100
65	2020-10-22	605.030029296875	605.030029296875	596.4299926757812	599.9099731445312	599.9099731445312	1001800
66	2020-10-23	603.0700073242188	603.0700073242188	588.4099731445312	593.280029296875	593.280029296875	842200
67	2020-10-26	588.7899780273438	595.8300170898438	581.4199829101562	582.1300048828125	582.1300048828125	1119600
68	2020-10-27	585.0	590.2999877929688	580.5	583.6500244140625	583.6500244140625	897300
69	2020-10-28	574.969970703125	585.4099731445312	572.4600219726562	572.5800170898438	572.5800170898438	983100
70	2020-10-29	573.3300170898438	583.0499877929688	573.0999755859375	576.0	576.0	1420400
71	2020-10-30	580.5499877929688	610.6599731445312	580.5499877929688	603.8200073242188	603.8200073242188	2456100
72	2020-11-02	605.0999755859375	610.3599853515625	578.760009765625	588.4299926757812	588.4299926757812	1268200
73	2020-11-03	596.0	602.5900268554688	591.72998046875	591.989990234375	591.989990234375	1172900
74	2020-11-04	610.9000244140625	645.7000122070312	608.27001953125	634.469970703125	634.469970703125	1940400
75	2020-11-05	643.0499877929688	650.4299926757812	638.1099853515625	647.3599853515625	647.3599853515625	1007600
76	2020-11-06	647.6799926757812	649.9199829101562	640.4500122070312	644.489990234375	644.489990234375	693000
77	2020-11-09	659.7899780273438	659.7899780273438	612.6799926757812	613.2000122070312	613.2000122070312	1632700
78	2020-11-10	603.4500122070312	631.6400146484375	603.4500122070312	626.8800048828125	626.8800048828125	1054700
79	2020-11-11	628.7999877929688	640.52001953125	628.7999877929688	636.9199829101562	636.9199829101562	709300
80	2020-11-12	639.3300170898438	645.0599975585938	635.4000244140625	637.9600219726562	637.9600219726562	650000
81	2020-11-13	638.22998046875	648.8200073242188	638.1099853515625	647.1900024414062	647.1900024414062	757500
82	2020-11-16	642.8400268554688	647.510009765625	639.9500122070312	641.4099731445312	641.4099731445312	1066300
83	2020-11-17	637.3200073242188	643.5700073242188	632.530029296875	641.510009765625	641.510009765625	621500
84	2020-11-18	645.1400146484375	651.1699829101562	635.52001953125	642.4400024414062	642.4400024414062	1655400
85	2020-11-19	639.8599853515625	655.72998046875	636.6900024414062	650.5399780273438	650.5399780273438	1288500
86	2020-11-20	651.3099975585938	663.0700073242188	647.5	655.4099731445312	655.4099731445312	1163700
87	2020-11-23	657.8699951171875	659.5599975585938	642.7000122070312	645.0399780273438	645.0399780273438	1518500
88	2020-11-24	641.7000122070312	654.7899780273438	633.6599731445312	650.4400024414062	650.4400024414062	1074600
89	2020-11-25	652.260009765625	653.510009765625	644.8699951171875	651.4000244140625	651.4000244140625	681100
90	2020-11-27	647.5900268554688	650.8800048828125	642.0499877929688	642.7999877929688	642.7999877929688	569400
91	2020-11-30	646.219970703125	655.3400268554688	643.0399780273438	651.989990234375	651.989990234375	1178700
92	2020-12-01	656.7000122070312	666.5900268554688	652.7999877929688	662.25	662.25	1177100
93	2020-12-02	659.7899780273438	669.9000244140625	659.1400146484375	667.1699829101562	667.1699829101562	820600
94	2020-12-03	666.6599731445312	675.739990234375	656.5599975585938	670.4299926757812	670.4299926757812	822200
95	2020-12-04	670.5800170898438	674.0499877929688	667.0800170898438	670.739990234375	670.739990234375	685900
96	2020-12-07	667.3599853515625	680.760009765625	666.97998046875	680.760009765625	680.760009765625	881000
97	2020-12-08	676.47998046875	681.7100219726562	661.8099975585938	663.3699951171875	663.3699951171875	1020900
98	2020-12-09	660.4500122070312	665.9600219726562	643.530029296875	644.0800170898438	644.0800170898438	1813100
99	2020-12-10	644.5599975585938	659.5800170898438	642.7899780273438	658.0399780273438	658.0399780273438	880100
100	2020-12-11	654.0599975585938	655.97998046875	648.02001953125	651.760009765625	651.760009765625	989000
101	2020-12-14	654.77001953125	656.239990234375	649.1099853515625	649.6699829101562	649.6699829101562	1284600
102	2020-12-15	653.0800170898438	656.5	646.0700073242188	646.280029296875	646.280029296875	1034600
103	2020-12-16	646.280029296875	649.6400146484375	634.469970703125	642.4299926757812	642.4299926757812	1283900
104	2020-12-17	645.1099853515625	657.5700073242188	644.9500122070312	653.97998046875	653.97998046875	1904700
105	2020-12-18	656.9400024414062	658.3499755859375	646.52001953125	652.0	652.0	2253900
106	2020-12-21	645.260009765625	658.3800048828125	641.7899780273438	654.6900024414062	654.6900024414062	893200
107	2020-12-22	654.02001953125	654.7899780273438	638.760009765625	641.0999755859375	641.0999755859375	1269800
108	2020-12-23	642.8699951171875	652.5800170898438	640.030029296875	647.4400024414062	647.4400024414062	1590800
109	2020-12-24	646.5999755859375	657.3300170898438	646.5999755859375	656.489990234375	656.489990234375	1127300
110	2020-12-28	661.3800048828125	661.3800048828125	649.4400024414062	651.9000244140625	651.9000244140625	774800
111	2020-12-29	654.2999877929688	666.3699951171875	651.25	664.97998046875	664.97998046875	1301000
112	2020-12-30	667.010009765625	668.0	652.2899780273438	653.489990234375	653.489990234375	865400
113	2020-12-31	653.4400024414062	664.780029296875	652.8599853515625	661.5499877929688	661.5499877929688	699500
114	2021-01-04	666.5900268554688	666.5900268554688	637.0	647.030029296875	647.030029296875	1185200
115	2021-01-05	646.1300048828125	649.0	632.9500122070312	636.5900268554688	636.5900268554688	842600
116	2021-01-06	612.1599731445312	634.8099975585938	612.1599731445312	624.510009765625	624.510009765625	1491400
117	2021-01-07	627.72998046875	638.25	622.0	629.77001953125	629.77001953125	1259500
118	2021-01-08	624.3900146484375	634.7899780273438	624.3900146484375	634.3800048828125	634.3800048828125	1051100
119	2021-01-11	636.9000244140625	642.75	632.969970703125	641.1300048828125	641.1300048828125	1082800
120	2021-01-12	636.1199951171875	639.77001953125	618.489990234375	621.489990234375	621.489990234375	1695600
121	2021-01-13	619.0700073242188	623.0399780273438	614.8699951171875	618.010009765625	618.010009765625	1090300
122	2021-01-14	616.47998046875	630.4099731445312	610.8900146484375	623.0900268554688	623.0900268554688	1484500
123	2021-01-15	620.25	634.0800170898438	617.02001953125	628.9099731445312	628.9099731445312	1150400
124	2021-01-19	628.1099853515625	633.9500122070312	623.3699951171875	633.27001953125	633.27001953125	1052000
125	2021-01-20	633.3900146484375	648.3099975585938	631.9600219726562	642.8200073242188	642.8200073242188	943400
126	2021-01-21	643.3300170898438	651.8900146484375	639.7899780273438	650.4299926757812	650.4299926757812	768700
127	2021-01-22	649.4500122070312	651.8900146484375	642.77001953125	646.6900024414062	646.6900024414062	699100
128	2021-01-25	649.6400146484375	660.2999877929688	647.8400268554688	652.1699829101562	652.1699829101562	888400
129	2021-01-26	651.6300048828125	654.760009765625	647.02001953125	649.5399780273438	649.5399780273438	893500
130	2021-01-27	643.9299926757812	651.9199829101562	615.1099853515625	615.780029296875	615.780029296875	1919500
131	2021-01-28	638.0999755859375	671.0	635.0800170898438	654.6500244140625	654.6500244140625	1773900
132	2021-01-29	626.010009765625	636.030029296875	604.0900268554688	607.5599975585938	607.5599975585938	2393600
133	2021-02-01	611.010009765625	614.1300048828125	593.0999755859375	599.02001953125	599.02001953125	1465600
134	2021-02-02	597.6900024414062	625.3099975585938	595.9099731445312	616.7000122070312	616.7000122070312	1531200
135	2021-02-03	616.6500244140625	617.030029296875	603.3200073242188	609.260009765625	609.260009765625	929800
136	2021-02-04	604.97998046875	621.2899780273438	604.97998046875	619.7899780273438	619.7899780273438	840700
137	2021-02-05	621.030029296875	628.2999877929688	615.1199951171875	617.6500244140625	617.6500244140625	799800
138	2021-02-08	616.6300048828125	619.6900024414062	610.8699951171875	615.530029296875	615.530029296875	957800
139	2021-02-09	616.3400268554688	626.6300048828125	613.7999877929688	619.510009765625	619.510009765625	836400
140	2021-02-10	623.3599853515625	623.3599853515625	608.1099853515625	611.6300048828125	611.6300048828125	1036500
141	2021-02-11	614.2000122070312	619.1599731445312	603.530029296875	618.6799926757812	618.6799926757812	829200
142	2021-02-12	615.9299926757812	619.5499877929688	610.6500244140625	613.4500122070312	613.4500122070312	623900
143	2021-02-16	609.1900024414062	619.02001953125	606.25	618.469970703125	618.469970703125	909500
144	2021-02-17	615.7000122070312	626.9500122070312	614.4400024414062	624.1199951171875	624.1199951171875	929700
145	2021-02-18	625.0599975585938	625.0599975585938	612.7100219726562	616.4199829101562	616.4199829101562	760900
146	2021-02-19	613.4299926757812	619.530029296875	606.5399780273438	607.2899780273438	607.2899780273438	1193100
147	2021-02-22	602.2999877929688	609.8800048828125	595.0	596.5	596.5	1744400
148	2021-02-23	602.7999877929688	609.27001953125	585.4500122070312	602.77001953125	602.77001953125	1852100
149	2021-02-24	590.4400024414062	614.72998046875	590.4400024414062	608.510009765625	608.510009765625	1201100
150	2021-02-25	605.8200073242188	618.1199951171875	598.969970703125	601.5499877929688	601.5499877929688	1358900
151	2021-02-26	602.489990234375	627.3800048828125	601.5	613.4199829101562	613.4199829101562	1619400
152	2021-03-01	618.3900146484375	624.0700073242188	610.010009765625	619.6799926757812	619.6799926757812	895300
153	2021-03-02	622.4099731445312	624.5	611.25	616.0700073242188	616.0700073242188	984800
154	2021-03-03	612.010009765625	613.719970703125	599.9000244140625	601.02001953125	601.02001953125	1785500
155	2021-03-04	599.0	618.6599731445312	598.010009765625	607.6400146484375	607.6400146484375	1500300
156	2021-03-05	614.0	629.7000122070312	609.6599731445312	624.030029296875	624.030029296875	1513300
157	2021-03-08	621.739990234375	630.2000122070312	611.5700073242188	612.3800048828125	612.3800048828125	1123900
158	2021-03-09	620.3499755859375	620.3499755859375	610.97998046875	614.77001953125	614.77001953125	1022500
159	2021-03-10	625.4400024414062	639.280029296875	618.9600219726562	629.0700073242188	629.0700073242188	1472300
160	2021-03-11	626.3300170898438	630.6699829101562	613.0	624.22998046875	624.22998046875	1441500
161	2021-03-12	618.989990234375	629.2100219726562	611.3800048828125	624.1500244140625	624.1500244140625	1410200
162	2021-03-15	624.4199829101562	625.8499755859375	612.02001953125	625.0	625.0	1149400
163	2021-03-16	629.6199951171875	643.510009765625	625.6199951171875	639.6500244140625	639.6500244140625	1147800
164	2021-03-17	643.7899780273438	644.22998046875	633.8400268554688	641.8599853515625	641.8599853515625	1202200
165	2021-03-18	628.280029296875	635.4199829101562	617.3099975585938	629.3900146484375	629.3900146484375	1550600
166	2021-03-19	632.8099975585938	636.8599853515625	626.8400268554688	629.739990234375	629.739990234375	2776800
167	2021-03-22	627.6400146484375	643.9600219726562	627.6400146484375	637.6199951171875	637.6199951171875	1159600
168	2021-03-23	639.8099975585938	656.6500244140625	636.8800048828125	645.4500122070312	645.4500122070312	1271500
169	2021-03-24	647.4500122070312	657.8400268554688	642.8099975585938	651.5599975585938	651.5599975585938	1137300
170	2021-03-25	652.030029296875	652.030029296875	631.02001953125	637.7899780273438	637.7899780273438	1024400
171	2021-03-26	636.72998046875	639.030029296875	621.5599975585938	631.75	631.75	1275900
172	2021-03-29	630.0	639.5900268554688	622.0599975585938	636.6799926757812	636.6799926757812	889200
173	2021-03-30	636.1699829101562	640.8400268554688	628.3499755859375	632.6900024414062	632.6900024414062	650300
174	2021-03-31	632.9000244140625	632.9099731445312	614.6900024414062	617.02001953125	617.02001953125	1328400
175	2021-04-01	618.0	622.4099731445312	605.6599731445312	608.5800170898438	608.5800170898438	1648100
176	2021-04-05	607.47998046875	611.1699829101562	600.1599731445312	605.5	605.5	1443100
177	2021-04-06	603.4600219726562	616.989990234375	600.530029296875	613.3900146484375	613.3900146484375	874400
178	2021-04-07	614.510009765625	616.3300170898438	607.8400268554688	611.6300048828125	611.6300048828125	644500
179	2021-04-08	616.6500244140625	617.8499755859375	612.3200073242188	615.1599731445312	615.1599731445312	835000
180	2021-04-09	606.3800048828125	615.969970703125	600.6799926757812	614.239990234375	614.239990234375	1040000
181	2021-04-12	612.3400268554688	622.6400146484375	608.0700073242188	619.2999877929688	619.2999877929688	695600
182	2021-04-13	615.219970703125	623.719970703125	614.5	621.2899780273438	621.2899780273438	736900
183	2021-04-14	620.6199951171875	623.1699829101562	614.5499877929688	617.0999755859375	617.0999755859375	839300
184	2021-04-15	622.989990234375	637.0999755859375	621.469970703125	636.0	636.0	911400
185	2021-04-16	636.9099731445312	645.9500122070312	631.5900268554688	644.3699951171875	644.3699951171875	1043200
186	2021-04-19	644.0	653.4199829101562	642.97998046875	644.4199829101562	644.4199829101562	898200
187	2021-04-20	637.6599731445312	657.3499755859375	637.6599731445312	652.4600219726562	652.4600219726562	1019300
188	2021-04-21	652.3699951171875	657.780029296875	648.1099853515625	652.9000244140625	652.9000244140625	666000
189	2021-04-22	655.75	660.5999755859375	653.5999755859375	657.6799926757812	657.6799926757812	991100
190	2021-04-23	660.219970703125	661.0	648.75	657.5399780273438	657.5399780273438	708400
191	2021-04-26	655.3099975585938	659.0599975585938	650.1699829101562	652.5700073242188	652.5700073242188	630800
192	2021-04-27	652.9099731445312	658.1900024414062	650.469970703125	653.52001953125	653.52001953125	491400
193	2021-04-28	651.9299926757812	658.8200073242188	650.6300048828125	652.719970703125	652.719970703125	567300
194	2021-04-29	658.2100219726562	675.4400024414062	656.3200073242188	669.969970703125	669.969970703125	1287600
195	2021-04-30	654.0900268554688	683.0499877929688	636.5599975585938	673.4500122070312	673.4500122070312	1377500
196	2021-05-03	679.0999755859375	684.7000122070312	673.9400024414062	677.3099975585938	677.3099975585938	796800
197	2021-05-04	672.0	681.97998046875	670.6799926757812	672.8599853515625	672.8599853515625	831900
198	2021-05-05	674.8900146484375	680.0	671.9299926757812	673.75	673.75	712400
199	2021-05-06	677.5800170898438	682.8599853515625	672.8200073242188	675.7899780273438	675.7899780273438	559400
200	2021-05-07	681.5700073242188	696.0	679.6900024414062	693.4400024414062	693.4400024414062	718900
201	2021-05-10	696.4199829101562	704.0999755859375	692.6900024414062	694.719970703125	694.719970703125	1056000
202	2021-05-11	694.530029296875	698.97998046875	684.260009765625	685.0900268554688	685.0900268554688	660600
203	2021-05-12	675.3300170898438	686.1699829101562	675.25	681.97998046875	681.97998046875	1346000
204	2021-05-13	686.0599975585938	694.969970703125	683.0499877929688	685.2999877929688	685.2999877929688	839900
205	2021-05-14	691.1799926757812	712.4099731445312	685.1300048828125	710.4000244140625	710.4000244140625	1089900
206	2021-05-17	708.9000244140625	709.9099731445312	676.530029296875	686.8499755859375	686.8499755859375	1097200
207	2021-05-18	679.4600219726562	690.4500122070312	670.5900268554688	686.1099853515625	686.1099853515625	1515800
208	2021-05-19	672.52001953125	680.6300048828125	669.5499877929688	679.6500244140625	679.6500244140625	793300
209	2021-05-20	678.5700073242188	698.4000244140625	677.3300170898438	694.7100219726562	694.7100219726562	789100
210	2021-05-21	691.5999755859375	699.1099853515625	688.1699829101562	692.52001953125	692.52001953125	761100
211	2021-05-24	700.2899780273438	707.4400024414062	692.1300048828125	703.1300048828125	703.1300048828125	888000
212	2021-05-25	702.1199951171875	706.219970703125	694.719970703125	695.510009765625	695.510009765625	838000
213	2021-05-26	697.969970703125	701.5	688.3200073242188	693.5	693.5	895200
214	2021-05-27	693.8900146484375	697.0999755859375	688.780029296875	692.4500122070312	692.4500122070312	1056900
215	2021-05-28	698.9299926757812	701.9500122070312	692.3400268554688	694.530029296875	694.530029296875	563700
216	2021-06-01	697.530029296875	699.5499877929688	686.9099731445312	688.8900146484375	688.8900146484375	623800
217	2021-06-02	690.8200073242188	690.8200073242188	681.0	682.4500122070312	682.4500122070312	666500
218	2021-06-03	679.0399780273438	680.4600219726562	670.239990234375	675.6400146484375	675.6400146484375	949800
219	2021-06-04	677.1699829101562	685.280029296875	675.7899780273438	682.6500244140625	682.6500244140625	449700
220	2021-06-07	679.1300048828125	686.0700073242188	677.9299926757812	680.5599975585938	680.5599975585938	600700
221	2021-06-08	681.8599853515625	683.7999877929688	672.3099975585938	677.9099731445312	677.9099731445312	561500
222	2021-06-09	679.9400024414062	683.4600219726562	675.02001953125	676.469970703125	676.469970703125	588600
223	2021-06-10	676.7899780273438	689.260009765625	676.030029296875	682.9099731445312	682.9099731445312	986800
224	2021-06-11	682.7999877929688	689.0999755859375	680.5900268554688	686.739990234375	686.739990234375	708400
225	2021-06-14	687.22998046875	691.6099853515625	681.3599853515625	690.6099853515625	690.6099853515625	731600
226	2021-06-15	691.8800048828125	695.1900024414062	686.760009765625	687.8300170898438	687.8300170898438	626600
227	2021-06-16	690.780029296875	693.760009765625	676.0800170898438	682.0700073242188	682.0700073242188	812200
228	2021-06-17	687.2999877929688	699.510009765625	684.219970703125	691.0499877929688	691.0499877929688	846900
229	2021-06-18	685.5900268554688	691.3800048828125	678.0	685.5999755859375	685.5999755859375	1969300
230	2021-06-21	688.9000244140625	696.2000122070312	683.6199951171875	694.8099975585938	694.8099975585938	1168600
231	2021-06-22	694.6699829101562	709.75	692.1400146484375	706.989990234375	706.989990234375	786200
232	2021-06-23	704.8400268554688	707.1500244140625	697.1099853515625	699.2899780273438	699.2899780273438	735000
233	2021-06-24	702.8900146484375	713.3900146484375	700.2000122070312	711.5399780273438	711.5399780273438	668300
234	2021-06-25	712.5900268554688	722.0999755859375	711.280029296875	721.2899780273438	721.2899780273438	1153000
235	2021-06-28	723.260009765625	726.6599731445312	716.7100219726562	721.3599853515625	721.3599853515625	1014700
236	2021-06-29	719.3400268554688	722.4000244140625	716.8499755859375	717.4600219726562	717.4600219726562	1135000
237	2021-06-30	717.469970703125	723.4600219726562	715.75	721.4500122070312	721.4500122070312	897600
238	2021-07-01	721.52001953125	727.969970703125	720.469970703125	721.7999877929688	721.7999877929688	834500
239	2021-07-02	725.5599975585938	733.6199951171875	723.7100219726562	731.9199829101562	731.9199829101562	509900
240	2021-07-06	729.9099731445312	735.9099731445312	721.760009765625	729.5399780273438	729.5399780273438	615000
241	2021-07-07	733.0399780273438	743.510009765625	729.9099731445312	742.3699951171875	742.3699951171875	588600
242	2021-07-08	736.2100219726562	749.3099975585938	736.2100219726562	743.5	743.5	739100
243	2021-07-09	738.3099975585938	745.6799926757812	736.2100219726562	736.469970703125	736.469970703125	764700
244	2021-07-12	727.52001953125	731.0	708.8800048828125	719.7999877929688	719.7999877929688	1213200
245	2021-07-13	719.7899780273438	723.5999755859375	709.6799926757812	710.7000122070312	710.7000122070312	705900
246	2021-07-14	713.3400268554688	714.9099731445312	700.6599731445312	701.3699951171875	701.3699951171875	960200
247	2021-07-15	704.7100219726562	707.7899780273438	700.6199951171875	704.9299926757812	704.9299926757812	957900
248	2021-07-16	707.1900024414062	717.2000122070312	703.8499755859375	709.989990234375	709.989990234375	566600
249	2021-07-19	709.9400024414062	718.5599975585938	706.3900146484375	711.469970703125	711.469970703125	786300
250	2021-07-20	715.9400024414062	726.6300048828125	712.4000244140625	718.760009765625	718.760009765625	798200
251	2021-07-21	715.6199951171875	720.6699829101562	712.719970703125	718.4199829101562	718.4199829101562	581900
252	2021-07-22	720.8300170898438	722.77001953125	713.27001953125	720.219970703125	720.219970703125	448800
253	2021-07-23	720.5800170898438	729.0800170898438	717.22998046875	726.8099975585938	726.8099975585938	477900
254	2021-07-26	725.7899780273438	731.6900024414062	722.2100219726562	729.6599731445312	729.6599731445312	461900
255	2021-07-27	731.0499877929688	735.75	722.530029296875	726.75	726.75	649100
256	2021-07-28	724.8300170898438	725.719970703125	716.4000244140625	722.260009765625	722.260009765625	553500
257	2021-07-29	723.5700073242188	727.97998046875	711.3200073242188	713.7999877929688	713.7999877929688	847100
258	2021-07-30	715.0900268554688	747.8699951171875	714.6699829101562	744.0499877929688	744.0499877929688	1374600
259	2021-08-02	748.72998046875	751.9400024414062	738.75	749.8699951171875	749.8699951171875	727400
260	2021-08-03	752.5	771.1099853515625	745.6699829101562	770.02001953125	770.02001953125	1064700
261	2021-08-04	770.219970703125	771.8699951171875	763.0900268554688	770.0	770.0	1069300
262	2021-08-05	774.989990234375	777.1500244140625	766.7999877929688	769.9099731445312	769.9099731445312	815500
263	2021-08-06	763.3599853515625	775.5800170898438	762.1799926757812	770.0900268554688	770.0900268554688	670000
264	2021-08-09	770.77001953125	771.6599731445312	762.5499877929688	765.5	765.5	545000
265	2021-08-10	764.7100219726562	768.4400024414062	760.969970703125	766.5	766.5	587400
266	2021-08-11	771.2000122070312	777.0	767.9199829101562	776.6500244140625	776.6500244140625	815700
267	2021-08-12	777.0	779.280029296875	771.3300170898438	774.5700073242188	774.5700073242188	586500
268	2021-08-13	774.97998046875	778.239990234375	770.7899780273438	771.7100219726562	771.7100219726562	463000
269	2021-08-16	771.1599731445312	783.260009765625	769.4299926757812	782.5800170898438	782.5800170898438	729100
270	2021-08-17	784.3400268554688	791.1900024414062	780.8300170898438	788.3699951171875	788.3699951171875	818100
271	2021-08-18	785.1199951171875	793.030029296875	784.530029296875	785.469970703125	785.469970703125	898400
272	2021-08-19	784.0	789.8200073242188	776.8300170898438	785.5399780273438	785.5399780273438	831000
273	2021-08-20	786.9500122070312	799.6500244140625	784.489990234375	794.0900268554688	794.0900268554688	999500
274	2021-08-23	791.8599853515625	802.3200073242188	791.7999877929688	797.510009765625	797.510009765625	917200
275	2021-08-24	796.8400268554688	800.9099731445312	791.1699829101562	792.6400146484375	792.6400146484375	1055200
276	2021-08-25	792.6400146484375	798.97998046875	787.5700073242188	796.6699829101562	796.6699829101562	822400
277	2021-08-26	796.6699829101562	799.4000244140625	792.72998046875	797.4000244140625	797.4000244140625	628000
278	2021-08-27	798.6400146484375	811.3300170898438	798.6400146484375	807.1799926757812	807.1799926757812	712900
279	2021-08-30	808.7899780273438	816.1400146484375	803.8099975585938	814.2000122070312	814.2000122070312	673700
280	2021-08-31	814.6699829101562	820.72998046875	810.6799926757812	816.6599731445312	816.6599731445312	1140100
281	2021-09-01	818.7100219726562	823.989990234375	816.6500244140625	818.4400024414062	818.4400024414062	784900
282	2021-09-02	823.0800170898438	825.6199951171875	817.530029296875	821.010009765625	821.010009765625	592700
283	2021-09-03	812.3699951171875	820.0999755859375	809.8800048828125	811.3300170898438	811.3300170898438	817400
284	2021-09-07	808.4500122070312	811.5	800.1799926757812	800.8300170898438	800.8300170898438	1097000
285	2021-09-08	800.0	801.6199951171875	795.9400024414062	799.7899780273438	799.7899780273438	1120600
286	2021-09-09	800.989990234375	804.4099731445312	784.1900024414062	785.4099731445312	785.4099731445312	968000
287	2021-09-10	785.4400024414062	790.3699951171875	780.3599853515625	787.1199951171875	787.1199951171875	723000
288	2021-09-13	794.5499877929688	804.7999877929688	787.510009765625	793.0700073242188	793.0700073242188	837900
289	2021-09-14	797.4600219726562	801.3599853515625	757.280029296875	761.8599853515625	761.8599853515625	1485700
290	2021-09-15	761.5	774.1199951171875	757.280029296875	765.2000122070312	765.2000122070312	873400
291	2021-09-16	767.9099731445312	769.239990234375	758.6099853515625	765.239990234375	765.239990234375	895600
292	2021-09-17	765.239990234375	769.3499755859375	757.239990234375	763.47998046875	763.47998046875	3404700
293	2021-09-20	757.52001953125	765.530029296875	747.3599853515625	755.9000244140625	755.9000244140625	908200
294	2021-09-21	758.6900024414062	760.25	744.989990234375	747.6300048828125	747.6300048828125	749100
295	2021-09-22	752.5800170898438	760.9600219726562	748.8499755859375	751.5499877929688	751.5499877929688	595300
296	2021-09-23	754.52001953125	762.8400268554688	738.6500244140625	741.9500122070312	741.9500122070312	1374000
297	2021-09-24	737.219970703125	742.4600219726562	731.5800170898438	739.1699829101562	739.1699829101562	810600
298	2021-09-27	735.3099975585938	741.3200073242188	732.4600219726562	734.4099731445312	734.4099731445312	742900
299	2021-09-28	730.0	736.1799926757812	725.0	727.489990234375	727.489990234375	872800
300	2021-09-29	729.52001953125	742.719970703125	729.4000244140625	733.1799926757812	733.1799926757812	728800
301	2021-09-30	738.5900268554688	738.5900268554688	727.260009765625	727.5599975585938	727.5599975585938	863500
302	2021-10-01	735.1099853515625	742.469970703125	730.3699951171875	738.0800170898438	738.0800170898438	742800
303	2021-10-04	735.72998046875	745.8699951171875	733.2899780273438	740.9600219726562	740.9600219726562	595900
304	2021-10-05	739.97998046875	750.9199829101562	739.97998046875	747.7899780273438	747.7899780273438	653400
305	2021-10-06	742.1300048828125	747.780029296875	735.4000244140625	743.75	743.75	584000
306	2021-10-07	747.1599731445312	753.6900024414062	740.7899780273438	741.9500122070312	741.9500122070312	538500
307	2021-10-08	721.8200073242188	726.1900024414062	704.5700073242188	706.1300048828125	706.1300048828125	1268400
308	2021-10-11	700.0	704.780029296875	693.4199829101562	695.22998046875	695.22998046875	895700
309	2021-10-12	690.5999755859375	695.6699829101562	683.4400024414062	690.6199951171875	690.6199951171875	1112100
310	2021-10-13	697.1300048828125	699.0	688.6099853515625	696.22998046875	696.22998046875	812000
311	2021-10-14	702.8099975585938	708.1599731445312	700.4500122070312	703.6699829101562	703.6699829101562	778400
312	2021-10-15	706.030029296875	707.8099975585938	694.5	699.030029296875	699.030029296875	738700
313	2021-10-18	697.0599975585938	709.1199951171875	692.6400146484375	706.8800048828125	706.8800048828125	895300
314	2021-10-19	711.4000244140625	720.8499755859375	709.1199951171875	717.9099731445312	717.9099731445312	677900
315	2021-10-20	718.8400268554688	737.969970703125	717.3499755859375	734.010009765625	734.010009765625	843500
316	2021-10-21	737.8099975585938	737.969970703125	723.4400024414062	735.6699829101562	735.6699829101562	652500
317	2021-10-22	736.3300170898438	739.8599853515625	729.6500244140625	730.9299926757812	730.9299926757812	793300
318	2021-10-25	731.8099975585938	732.0	719.1199951171875	731.010009765625	731.010009765625	567800
319	2021-10-26	732.47998046875	735.8699951171875	724.4099731445312	728.22998046875	728.22998046875	499000
320	2021-10-27	730.4000244140625	730.4000244140625	713.530029296875	714.510009765625	714.510009765625	880400
321	2021-10-28	693.7999877929688	710.5499877929688	680.8499755859375	706.27001953125	706.27001953125	1179600
322	2021-10-29	667.489990234375	687.3800048828125	660.0	674.8900146484375	674.8900146484375	2447600
323	2021-11-01	675.0	677.7000122070312	665.3099975585938	671.3699951171875	671.3699951171875	1419100
324	2021-11-02	670.3200073242188	686.5	670.27001953125	681.5	681.5	1122700
325	2021-11-03	683.5	694.9400024414062	683.5	692.5399780273438	692.5399780273438	850900
326	2021-11-04	691.780029296875	698.3499755859375	683.6599731445312	686.0700073242188	686.0700073242188	754200
327	2021-11-05	693.4600219726562	704.0800170898438	688.9299926757812	689.3200073242188	689.3200073242188	802600
328	2021-11-08	689.7100219726562	696.5599975585938	685.8900146484375	695.1799926757812	695.1799926757812	833800
329	2021-11-09	698.2000122070312	705.0	691.9199829101562	696.3099975585938	696.3099975585938	599200
330	2021-11-10	697.3599853515625	706.9299926757812	697.3599853515625	701.25	701.25	828000
331	2021-11-11	702.239990234375	706.1699829101562	693.9600219726562	694.2100219726562	694.2100219726562	537200
332	2021-11-12	695.9500122070312	697.9199829101562	689.1199951171875	689.3499755859375	689.3499755859375	730100
333	2021-11-15	689.7100219726562	696.97998046875	689.7100219726562	692.9099731445312	692.9099731445312	732800
334	2021-11-16	692.1099853515625	698.6300048828125	688.5700073242188	689.1799926757812	689.1799926757812	684000
335	2021-11-17	689.1799926757812	703.6500244140625	689.1799926757812	691.0399780273438	691.0399780273438	832400
336	2021-11-18	689.6300048828125	690.0800170898438	679.1099853515625	685.8800048828125	685.8800048828125	1100900
337	2021-11-19	686.4500122070312	689.4199829101562	678.010009765625	682.3400268554688	682.3400268554688	776700
338	2021-11-22	680.77001953125	689.3900146484375	668.030029296875	668.3200073242188	668.3200073242188	1250000
339	2021-11-23	667.469970703125	679.3200073242188	666.9000244140625	674.739990234375	674.739990234375	1190100
340	2021-11-24	672.469970703125	677.75	668.5	672.6900024414062	672.6900024414062	829200
341	2021-11-26	663.2899780273438	681.8900146484375	661.5	672.8699951171875	672.8699951171875	753900
342	2021-11-29	674.469970703125	675.510009765625	664.8499755859375	668.1900024414062	668.1900024414062	788400
343	2021-11-30	668.52001953125	670.3900146484375	644.4199829101562	646.280029296875	646.280029296875	2119300
344	2021-12-01	653.6699829101562	657.5700073242188	633.6900024414062	634.2000122070312	634.2000122070312	1082100
345	2021-12-02	639.27001953125	675.52001953125	639.27001953125	670.4000244140625	670.4000244140625	1432500
346	2021-12-03	675.0	681.7999877929688	669.510009765625	679.2999877929688	679.2999877929688	1336500