Volt/voltron/data/CHTR.csv

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