Volt/voltron/data/CPRT.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	90.2699966430664	90.76000213623047	89.05000305175781	89.5199966430664	89.5199966430664	1453000
3	2020-07-27	89.98999786376953	91.62999725341797	89.3499984741211	91.25	91.25	1355900
4	2020-07-28	91.47000122070312	91.73999786376953	89.51000213623047	89.63999938964844	89.63999938964844	1183700
5	2020-07-29	90.47000122070312	93.05000305175781	90.47000122070312	92.72000122070312	92.72000122070312	1435100
6	2020-07-30	91.29000091552734	93.3499984741211	91.0	92.7300033569336	92.7300033569336	1185600
7	2020-07-31	93.11000061035156	93.30000305175781	91.13999938964844	93.25	93.25	1041000
8	2020-08-03	93.44999694824219	94.20999908447266	93.12000274658203	93.29000091552734	93.29000091552734	955300
9	2020-08-04	93.27999877929688	96.83999633789062	93.20999908447266	96.83999633789062	96.83999633789062	1960200
10	2020-08-05	96.9000015258789	97.9000015258789	96.30999755859375	97.56999969482422	97.56999969482422	1364900
11	2020-08-06	97.98999786376953	98.88999938964844	97.44999694824219	98.81999969482422	98.81999969482422	974600
12	2020-08-07	99.02999877929688	99.43000030517578	98.77999877929688	99.23999786376953	99.23999786376953	1491400
13	2020-08-10	98.77999877929688	99.45999908447266	98.56999969482422	98.86000061035156	98.86000061035156	1712800
14	2020-08-11	99.05999755859375	100.7300033569336	98.61000061035156	99.94000244140625	99.94000244140625	2033500
15	2020-08-12	100.01000213623047	100.88999938964844	99.68000030517578	99.9800033569336	99.9800033569336	1266200
16	2020-08-13	99.73999786376953	100.44000244140625	99.4000015258789	100.01000213623047	100.01000213623047	898700
17	2020-08-14	99.5999984741211	100.19000244140625	99.5999984741211	100.01000213623047	100.01000213623047	720100
18	2020-08-17	100.58999633789062	101.30999755859375	100.04000091552734	101.16000366210938	101.16000366210938	1136600
19	2020-08-18	101.20999908447266	101.3499984741211	100.19999694824219	101.0	101.0	834800
20	2020-08-19	100.02999877929688	100.94999694824219	100.0199966430664	100.51000213623047	100.51000213623047	1142800
21	2020-08-20	99.9800033569336	100.72000122070312	99.33999633789062	100.38999938964844	100.38999938964844	1263600
22	2020-08-21	99.88999938964844	100.91999816894531	99.0	100.69000244140625	100.69000244140625	1367900
23	2020-08-24	101.0	101.30000305175781	100.54000091552734	100.83000183105469	100.83000183105469	993600
24	2020-08-25	101.55999755859375	102.0	100.83999633789062	101.87999725341797	101.87999725341797	795300
25	2020-08-26	101.47000122070312	102.69000244140625	101.12999725341797	102.43000030517578	102.43000030517578	1022600
26	2020-08-27	102.94999694824219	103.66000366210938	102.19000244140625	103.08000183105469	103.08000183105469	1099200
27	2020-08-28	103.05000305175781	104.27999877929688	102.58000183105469	104.08000183105469	104.08000183105469	844100
28	2020-08-31	103.91999816894531	104.2300033569336	103.22000122070312	103.31999969482422	103.31999969482422	1116800
29	2020-09-01	103.33000183105469	104.27999877929688	102.93000030517578	104.0199966430664	104.0199966430664	1246400
30	2020-09-02	104.44000244140625	105.02999877929688	103.66000366210938	104.80000305175781	104.80000305175781	1754000
31	2020-09-03	108.66999816894531	110.0	101.2699966430664	102.94000244140625	102.94000244140625	2658800
32	2020-09-04	104.7300033569336	105.70999908447266	102.33000183105469	103.48999786376953	103.48999786376953	2724900
33	2020-09-08	101.9800033569336	103.2699966430664	101.1500015258789	101.56999969482422	101.56999969482422	1713100
34	2020-09-09	101.98999786376953	103.54000091552734	101.33000183105469	103.04000091552734	103.04000091552734	1770300
35	2020-09-10	103.12999725341797	104.55999755859375	101.55000305175781	101.94999694824219	101.94999694824219	1664400
36	2020-09-11	102.16000366210938	103.0	100.52999877929688	102.01000213623047	102.01000213623047	1370700
37	2020-09-14	103.0199966430664	103.98999786376953	102.58999633789062	103.86000061035156	103.86000061035156	1562400
38	2020-09-15	104.06999969482422	105.91999816894531	104.05000305175781	105.08000183105469	105.08000183105469	1663900
39	2020-09-16	105.83999633789062	106.12999725341797	104.77999877929688	105.25	105.25	1259100
40	2020-09-17	103.41999816894531	103.61000061035156	100.38999938964844	102.25	102.25	1756700
41	2020-09-18	101.91999816894531	103.83999633789062	101.73999786376953	103.66000366210938	103.66000366210938	2532900
42	2020-09-21	102.08999633789062	102.72000122070312	100.06999969482422	102.62999725341797	102.62999725341797	1291700
43	2020-09-22	103.0	105.27999877929688	102.91000366210938	105.05999755859375	105.05999755859375	1268600
44	2020-09-23	105.37000274658203	105.68000030517578	102.05999755859375	102.31999969482422	102.31999969482422	822000
45	2020-09-24	101.95999908447266	103.27999877929688	101.22000122070312	102.01000213623047	102.01000213623047	932900
46	2020-09-25	102.19000244140625	104.7300033569336	101.81999969482422	104.26000213623047	104.26000213623047	1014900
47	2020-09-28	105.61000061035156	106.5	105.4000015258789	106.16000366210938	106.16000366210938	1063400
48	2020-09-29	106.23999786376953	106.81999969482422	105.26000213623047	105.73999786376953	105.73999786376953	576200
49	2020-09-30	105.86000061035156	107.01000213623047	104.62999725341797	105.16000366210938	105.16000366210938	1827200
50	2020-10-01	106.18000030517578	107.4800033569336	105.86000061035156	107.22000122070312	107.22000122070312	1128600
51	2020-10-02	105.66000366210938	107.66000366210938	105.66000366210938	107.33999633789062	107.33999633789062	941500
52	2020-10-05	108.94999694824219	109.95999908447266	108.19000244140625	109.69000244140625	109.69000244140625	1216600
53	2020-10-06	109.62999725341797	112.0199966430664	109.08000183105469	109.68000030517578	109.68000030517578	1074400
54	2020-10-07	110.77999877929688	111.77999877929688	110.56999969482422	111.31999969482422	111.31999969482422	1126000
55	2020-10-08	111.87999725341797	114.01000213623047	111.43000030517578	114.0	114.0	1222700
56	2020-10-09	114.58999633789062	116.44999694824219	114.27999877929688	115.20999908447266	115.20999908447266	939200
57	2020-10-12	116.41999816894531	118.36000061035156	114.76000213623047	117.08999633789062	117.08999633789062	1108500
58	2020-10-13	117.05999755859375	117.83000183105469	116.23999786376953	116.37000274658203	116.37000274658203	1124700
59	2020-10-14	116.38999938964844	118.12000274658203	115.48999786376953	115.80000305175781	115.80000305175781	803600
60	2020-10-15	114.91000366210938	118.0999984741211	114.61000061035156	117.63999938964844	117.63999938964844	730900
61	2020-10-16	117.86000061035156	118.55999755859375	116.7300033569336	117.18000030517578	117.18000030517578	860100
62	2020-10-19	116.91000366210938	118.36000061035156	114.69000244140625	115.26000213623047	115.26000213623047	900100
63	2020-10-20	115.80000305175781	116.62000274658203	114.83000183105469	114.9800033569336	114.9800033569336	614700
64	2020-10-21	115.0999984741211	116.04000091552734	114.01000213623047	114.5999984741211	114.5999984741211	612100
65	2020-10-22	114.73999786376953	115.08000183105469	113.19999694824219	114.08999633789062	114.08999633789062	1000700
66	2020-10-23	114.9800033569336	115.80999755859375	113.69000244140625	114.29000091552734	114.29000091552734	1238500
67	2020-10-26	112.31999969482422	113.19000244140625	110.19999694824219	111.9800033569336	111.9800033569336	957600
68	2020-10-27	112.01000213623047	113.12000274658203	111.6500015258789	112.0999984741211	112.0999984741211	837600
69	2020-10-28	110.33000183105469	110.93000030517578	108.37000274658203	108.47000122070312	108.47000122070312	1269800
70	2020-10-29	108.11000061035156	112.26000213623047	107.63999938964844	111.27999877929688	111.27999877929688	1641000
71	2020-10-30	109.9800033569336	111.30000305175781	109.23999786376953	110.36000061035156	110.36000061035156	1498400
72	2020-11-02	111.9000015258789	114.26000213623047	110.16999816894531	113.4000015258789	113.4000015258789	1547800
73	2020-11-03	114.83000183105469	118.7699966430664	114.33000183105469	116.37999725341797	116.37999725341797	1395600
74	2020-11-04	119.38999938964844	122.93000030517578	117.61000061035156	121.33999633789062	121.33999633789062	1105400
75	2020-11-05	122.5999984741211	124.7300033569336	121.7699966430664	123.94999694824219	123.94999694824219	1080300
76	2020-11-06	124.25	124.25	122.63999938964844	123.72000122070312	123.72000122070312	719600
77	2020-11-09	129.42999267578125	130.9600067138672	121.30000305175781	121.33000183105469	121.33000183105469	1815300
78	2020-11-10	120.19000244140625	120.9000015258789	116.51000213623047	116.98999786376953	116.98999786376953	1856300
79	2020-11-11	117.62000274658203	118.73999786376953	116.7300033569336	117.80000305175781	117.80000305175781	1075800
80	2020-11-12	118.80999755859375	119.38999938964844	116.9800033569336	117.33000183105469	117.33000183105469	903000
81	2020-11-13	117.5	118.9000015258789	117.12999725341797	117.70999908447266	117.70999908447266	1630900
82	2020-11-16	117.6500015258789	118.76000213623047	115.80000305175781	116.05000305175781	116.05000305175781	1966900
83	2020-11-17	115.80999755859375	116.73999786376953	114.19000244140625	116.19000244140625	116.19000244140625	1271800
84	2020-11-18	116.79000091552734	118.0199966430664	115.29000091552734	115.97000122070312	115.97000122070312	1849700
85	2020-11-19	116.6500015258789	117.25	112.05000305175781	113.83000183105469	113.83000183105469	2010300
86	2020-11-20	113.44999694824219	115.37000274658203	112.56999969482422	114.47000122070312	114.47000122070312	1451000
87	2020-11-23	114.16000366210938	114.52999877929688	111.86000061035156	113.1500015258789	113.1500015258789	1393700
88	2020-11-24	113.72000122070312	114.26000213623047	112.66999816894531	113.19999694824219	113.19999694824219	1491800
89	2020-11-25	113.77999877929688	115.04000091552734	113.02999877929688	114.76000213623047	114.76000213623047	983400
90	2020-11-27	114.29000091552734	115.4000015258789	114.0	115.20999908447266	115.20999908447266	484600
91	2020-11-30	115.20999908447266	115.6500015258789	113.77999877929688	115.44999694824219	115.44999694824219	2910800
92	2020-12-01	116.0	117.19999694824219	114.94000244140625	115.25	115.25	1414400
93	2020-12-02	115.05999755859375	115.16999816894531	113.12999725341797	113.30000305175781	113.30000305175781	1065800
94	2020-12-03	111.94999694824219	115.56999969482422	111.94999694824219	115.0	115.0	1506700
95	2020-12-04	115.0	115.31999969482422	111.9000015258789	112.08999633789062	112.08999633789062	1363700
96	2020-12-07	112.62000274658203	115.04000091552734	112.20999908447266	114.61000061035156	114.61000061035156	1145000
97	2020-12-08	114.02999877929688	116.18000030517578	113.5	115.55999755859375	115.55999755859375	1107900
98	2020-12-09	115.37999725341797	116.36000061035156	113.6500015258789	114.08000183105469	114.08000183105469	945800
99	2020-12-10	113.76000213623047	114.91999816894531	112.87000274658203	114.75	114.75	986600
100	2020-12-11	114.19000244140625	117.05000305175781	113.54000091552734	116.9800033569336	116.9800033569336	1296400
101	2020-12-14	117.5	119.94000244140625	117.13999938964844	118.29000091552734	118.29000091552734	1874600
102	2020-12-15	119.19000244140625	122.23999786376953	119.0199966430664	121.36000061035156	121.36000061035156	1835300
103	2020-12-16	121.5999984741211	123.16000366210938	120.08000183105469	120.91999816894531	120.91999816894531	953400
104	2020-12-17	121.41999816894531	122.11000061035156	120.88999938964844	121.68000030517578	121.68000030517578	892400
105	2020-12-18	122.55999755859375	122.55999755859375	120.73999786376953	122.36000061035156	122.36000061035156	2452600
106	2020-12-21	120.56999969482422	122.33000183105469	118.4000015258789	122.18000030517578	122.18000030517578	1883100
107	2020-12-22	122.16999816894531	123.08999633789062	121.05999755859375	123.04000091552734	123.04000091552734	806500
108	2020-12-23	123.25	124.11000061035156	123.08000183105469	123.3499984741211	123.3499984741211	751700
109	2020-12-24	123.55999755859375	124.04000091552734	122.69999694824219	123.70999908447266	123.70999908447266	291400
110	2020-12-28	125.36000061035156	127.58000183105469	124.26000213623047	126.72000122070312	126.72000122070312	1010400
111	2020-12-29	127.16999816894531	127.66000366210938	125.0199966430664	125.91999816894531	125.91999816894531	940400
112	2020-12-30	126.01000213623047	128.13999938964844	125.93000030517578	126.54000091552734	126.54000091552734	886300
113	2020-12-31	126.47000122070312	127.58000183105469	125.62000274658203	127.25	127.25	867500
114	2021-01-04	127.8499984741211	128.32000732421875	120.16000366210938	120.6500015258789	120.6500015258789	1685300
115	2021-01-05	120.31999969482422	121.56999969482422	118.44999694824219	120.12999725341797	120.12999725341797	1472700
116	2021-01-06	117.93000030517578	120.38999938964844	117.29000091552734	117.80000305175781	117.80000305175781	1689400
117	2021-01-07	117.80000305175781	121.13999938964844	117.80000305175781	120.87000274658203	120.87000274658203	1370400
118	2021-01-08	120.66999816894531	124.01000213623047	120.45999908447266	122.18000030517578	122.18000030517578	843500
119	2021-01-11	122.06999969482422	122.16999816894531	119.80999755859375	120.87000274658203	120.87000274658203	668800
120	2021-01-12	120.45999908447266	122.69000244140625	120.12000274658203	121.83000183105469	121.83000183105469	775400
121	2021-01-13	121.73999786376953	121.7699966430664	119.04000091552734	119.0999984741211	119.0999984741211	808300
122	2021-01-14	119.0999984741211	119.22000122070312	117.0	117.26000213623047	117.26000213623047	781800
123	2021-01-15	116.48999786376953	116.5199966430664	113.58999633789062	115.77999877929688	115.77999877929688	1377100
124	2021-01-19	116.11000061035156	117.16999816894531	115.3499984741211	116.08999633789062	116.08999633789062	903300
125	2021-01-20	116.04000091552734	116.55999755859375	114.94999694824219	116.38999938964844	116.38999938964844	972600
126	2021-01-21	116.44000244140625	117.62000274658203	115.27999877929688	115.69999694824219	115.69999694824219	990800
127	2021-01-22	115.37999725341797	115.87000274658203	114.06999969482422	114.58999633789062	114.58999633789062	1621100
128	2021-01-25	113.93000030517578	114.19999694824219	111.37000274658203	112.9000015258789	112.9000015258789	1588200
129	2021-01-26	112.7699966430664	112.9000015258789	110.08999633789062	110.2699966430664	110.2699966430664	1057300
130	2021-01-27	108.77999877929688	110.31999969482422	106.68000030517578	108.25	108.25	2188500
131	2021-01-28	109.06999969482422	111.43000030517578	108.45999908447266	109.91999816894531	109.91999816894531	1685500
132	2021-01-29	109.0	110.4000015258789	107.83999633789062	109.75	109.75	1468700
133	2021-02-01	110.11000061035156	111.70999908447266	109.76000213623047	110.86000061035156	110.86000061035156	1013800
134	2021-02-02	111.80999755859375	114.3499984741211	111.47000122070312	113.95999908447266	113.95999908447266	1140800
135	2021-02-03	113.36000061035156	114.0	111.80000305175781	112.0999984741211	112.0999984741211	935000
136	2021-02-04	112.44000244140625	114.76000213623047	111.98999786376953	114.33000183105469	114.33000183105469	781000
137	2021-02-05	116.87999725341797	120.13999938964844	115.55000305175781	119.38999938964844	119.38999938964844	1761900
138	2021-02-08	119.5	121.51000213623047	119.0	120.77999877929688	120.77999877929688	1043900
139	2021-02-09	120.97000122070312	121.45999908447266	120.41000366210938	121.08000183105469	121.08000183105469	894300
140	2021-02-10	121.66999816894531	121.97000122070312	117.7300033569336	118.05000305175781	118.05000305175781	847600
141	2021-02-11	118.86000061035156	119.22000122070312	115.38999938964844	115.97000122070312	115.97000122070312	881200
142	2021-02-12	117.73999786376953	119.91000366210938	116.62000274658203	119.43000030517578	119.43000030517578	907200
143	2021-02-16	119.73999786376953	119.80000305175781	117.05999755859375	118.13999938964844	118.13999938964844	957100
144	2021-02-17	117.88999938964844	118.16999816894531	115.05999755859375	117.98999786376953	117.98999786376953	785700
145	2021-02-18	117.62999725341797	119.04000091552734	116.91999816894531	118.7699966430664	118.7699966430664	1110200
146	2021-02-19	116.38999938964844	118.95999908447266	116.0999984741211	117.06999969482422	117.06999969482422	2252300
147	2021-02-22	116.22000122070312	116.2300033569336	111.87999725341797	112.52999877929688	112.52999877929688	1892500
148	2021-02-23	112.16000366210938	113.0999984741211	109.11000061035156	111.20999908447266	111.20999908447266	1517200
149	2021-02-24	109.95999908447266	112.41999816894531	108.86000061035156	110.55999755859375	110.55999755859375	1487200
150	2021-02-25	109.79000091552734	111.08999633789062	106.27999877929688	106.91999816894531	106.91999816894531	1259200
151	2021-02-26	107.47000122070312	110.12999725341797	106.83999633789062	109.16000366210938	109.16000366210938	1636900
152	2021-03-01	110.08999633789062	110.75	108.7300033569336	109.81999969482422	109.81999969482422	2149600
153	2021-03-02	110.12999725341797	110.77999877929688	108.37999725341797	109.56999969482422	109.56999969482422	977000
154	2021-03-03	108.80000305175781	109.47000122070312	106.79000091552734	107.01000213623047	107.01000213623047	1245600
155	2021-03-04	106.6500015258789	108.38999938964844	103.88999938964844	104.11000061035156	104.11000061035156	1682000
156	2021-03-05	104.9800033569336	106.62000274658203	101.91999816894531	106.38999938964844	106.38999938964844	1079400
157	2021-03-08	105.30000305175781	107.31999969482422	103.9000015258789	103.98999786376953	103.98999786376953	1242900
158	2021-03-09	105.88999938964844	107.36000061035156	105.19000244140625	106.30999755859375	106.30999755859375	990200
159	2021-03-10	107.55000305175781	109.29000091552734	107.29000091552734	108.66999816894531	108.66999816894531	1219900
160	2021-03-11	109.05000305175781	110.6500015258789	109.05000305175781	110.31999969482422	110.31999969482422	827900
161	2021-03-12	109.77999877929688	110.66000366210938	108.47000122070312	109.94999694824219	109.94999694824219	597300
162	2021-03-15	109.87000274658203	110.87000274658203	109.5199966430664	110.83999633789062	110.83999633789062	585700
163	2021-03-16	111.94000244140625	112.31999969482422	108.6500015258789	109.02999877929688	109.02999877929688	730400
164	2021-03-17	108.7300033569336	111.04000091552734	107.51000213623047	110.52999877929688	110.52999877929688	1244200
165	2021-03-18	109.06999969482422	111.5999984741211	108.69999694824219	109.01000213623047	109.01000213623047	1420900
166	2021-03-19	109.0	109.36000061035156	105.87000274658203	106.5999984741211	106.5999984741211	2615500
167	2021-03-22	106.4000015258789	110.1500015258789	106.33999633789062	109.79000091552734	109.79000091552734	1188400
168	2021-03-23	108.95999908447266	110.5	107.1500015258789	107.38999938964844	107.38999938964844	1348200
169	2021-03-24	108.20999908447266	108.3499984741211	105.87999725341797	105.9000015258789	105.9000015258789	1390500
170	2021-03-25	106.06999969482422	106.33000183105469	104.08999633789062	105.51000213623047	105.51000213623047	1089200
171	2021-03-26	104.75	107.56999969482422	104.75	107.43000030517578	107.43000030517578	1229000
172	2021-03-29	107.48999786376953	107.98999786376953	105.3499984741211	106.12000274658203	106.12000274658203	911900
173	2021-03-30	105.73999786376953	106.54000091552734	104.79000091552734	106.25	106.25	990700
174	2021-03-31	106.6500015258789	109.7699966430664	105.9000015258789	108.61000061035156	108.61000061035156	1504700
175	2021-04-01	109.72000122070312	112.80999755859375	108.86000061035156	112.61000061035156	112.61000061035156	1369000
176	2021-04-05	113.37000274658203	113.8499984741211	112.31999969482422	113.75	113.75	924900
177	2021-04-06	113.55000305175781	114.41999816894531	112.61000061035156	112.8499984741211	112.8499984741211	1196100
178	2021-04-07	112.61000061035156	113.75	111.33999633789062	113.41999816894531	113.41999816894531	1097400
179	2021-04-08	114.12999725341797	115.2699966430664	114.0	114.94000244140625	114.94000244140625	912800
180	2021-04-09	115.08999633789062	118.30999755859375	114.80000305175781	118.02999877929688	118.02999877929688	1479700
181	2021-04-12	117.5999984741211	118.5999984741211	117.37000274658203	118.30999755859375	118.30999755859375	790000
182	2021-04-13	117.9000015258789	119.23999786376953	117.04000091552734	117.52999877929688	117.52999877929688	1053400
183	2021-04-14	117.62999725341797	119.9800033569336	117.41000366210938	118.97000122070312	118.97000122070312	1378300
184	2021-04-15	119.7699966430664	122.55000305175781	119.5199966430664	121.68000030517578	121.68000030517578	1684400
185	2021-04-16	122.37999725341797	123.91999816894531	121.55000305175781	123.4800033569336	123.4800033569336	1468200
186	2021-04-19	122.81999969482422	123.01000213623047	121.52999877929688	121.76000213623047	121.76000213623047	1262000
187	2021-04-20	122.0	122.97000122070312	120.7699966430664	121.29000091552734	121.29000091552734	737600
188	2021-04-21	121.25	123.1500015258789	120.83000183105469	122.55000305175781	122.55000305175781	636800
189	2021-04-22	122.5999984741211	124.6500015258789	121.9000015258789	122.88999938964844	122.88999938964844	984300
190	2021-04-23	123.62999725341797	125.44000244140625	123.62999725341797	124.68000030517578	124.68000030517578	920800
191	2021-04-26	124.94000244140625	124.94000244140625	122.3499984741211	123.44999694824219	123.44999694824219	847300
192	2021-04-27	123.25	124.54000091552734	122.91999816894531	123.97000122070312	123.97000122070312	712200
193	2021-04-28	123.5999984741211	123.80999755859375	122.66999816894531	123.27999877929688	123.27999877929688	700900
194	2021-04-29	123.98999786376953	126.18000030517578	123.4800033569336	125.66999816894531	125.66999816894531	619400
195	2021-04-30	124.6500015258789	125.30000305175781	124.13999938964844	124.51000213623047	124.51000213623047	1054700
196	2021-05-03	125.37000274658203	125.56999969482422	124.27999877929688	124.5	124.5	619300
197	2021-05-04	123.98999786376953	124.02999877929688	121.66999816894531	123.51000213623047	123.51000213623047	812500
198	2021-05-05	123.95999908447266	124.51000213623047	122.44000244140625	122.61000061035156	122.61000061035156	996900
199	2021-05-06	123.05000305175781	123.05000305175781	120.7300033569336	122.54000091552734	122.54000091552734	676400
200	2021-05-07	122.79000091552734	125.06999969482422	122.48999786376953	124.55999755859375	124.55999755859375	845300
201	2021-05-10	123.9800033569336	125.2300033569336	121.66000366210938	123.11000061035156	123.11000061035156	726500
202	2021-05-11	123.26000213623047	123.5999984741211	120.61000061035156	121.04000091552734	121.04000091552734	851400
203	2021-05-12	118.83000183105469	120.12999725341797	117.5999984741211	118.0999984741211	118.0999984741211	1187700
204	2021-05-13	119.27999877929688	121.11000061035156	119.0	120.48999786376953	120.48999786376953	916500
205	2021-05-14	120.95999908447266	124.63999938964844	120.75	124.12999725341797	124.12999725341797	741000
206	2021-05-17	122.95999908447266	124.20999908447266	122.04000091552734	122.94999694824219	122.94999694824219	667300
207	2021-05-18	123.02999877929688	123.20999908447266	121.12999725341797	121.16999816894531	121.16999816894531	920000
208	2021-05-19	119.41000366210938	121.11000061035156	118.02999877929688	120.98999786376953	120.98999786376953	1227200
209	2021-05-20	127.0	127.94999694824219	122.69000244140625	124.08999633789062	124.08999633789062	1813000
210	2021-05-21	124.66999816894531	127.58000183105469	124.66999816894531	127.0199966430664	127.0199966430664	1444200
211	2021-05-24	128.3000030517578	128.57000732421875	126.81999969482422	128.13999938964844	128.13999938964844	1220800
212	2021-05-25	128.36000061035156	128.92999267578125	127.4000015258789	127.83000183105469	127.83000183105469	1047000
213	2021-05-26	127.94000244140625	128.2100067138672	126.8499984741211	127.91000366210938	127.91000366210938	625500
214	2021-05-27	127.97000122070312	130.07000732421875	127.04000091552734	128.49000549316406	128.49000549316406	1786100
215	2021-05-28	128.30999755859375	129.3300018310547	128.00999450683594	129.00999450683594	129.00999450683594	993700
216	2021-06-01	129.44000244140625	129.63999938964844	125.4800033569336	125.80000305175781	125.80000305175781	929200
217	2021-06-02	125.80999755859375	126.30999755859375	124.22000122070312	124.44000244140625	124.44000244140625	898500
218	2021-06-03	123.30999755859375	124.05999755859375	121.62999725341797	123.62000274658203	123.62000274658203	810700
219	2021-06-04	124.05999755859375	125.22000122070312	123.45999908447266	125.02999877929688	125.02999877929688	697200
220	2021-06-07	124.91000366210938	125.16999816894531	123.05000305175781	124.33999633789062	124.33999633789062	922100
221	2021-06-08	124.4800033569336	124.93000030517578	123.55000305175781	124.37000274658203	124.37000274658203	607000
222	2021-06-09	124.68000030517578	124.68000030517578	122.4800033569336	122.52999877929688	122.52999877929688	581900
223	2021-06-10	122.70999908447266	124.05000305175781	121.55999755859375	123.93000030517578	123.93000030517578	846200
224	2021-06-11	124.08000183105469	125.66000366210938	123.87999725341797	124.83999633789062	124.83999633789062	503600
225	2021-06-14	124.95999908447266	125.83999633789062	123.69000244140625	125.68000030517578	125.68000030517578	653900
226	2021-06-15	125.93000030517578	126.0	124.75	125.56999969482422	125.56999969482422	591900
227	2021-06-16	125.52999877929688	126.1500015258789	124.26000213623047	125.69999694824219	125.69999694824219	731000
228	2021-06-17	125.5	128.3800048828125	125.44999694824219	128.07000732421875	128.07000732421875	945300
229	2021-06-18	126.41000366210938	128.85000610351562	125.56999969482422	128.13999938964844	128.13999938964844	1695600
230	2021-06-21	128.72000122070312	132.33999633789062	128.60000610351562	131.72000122070312	131.72000122070312	1449800
231	2021-06-22	132.02000427246094	132.1699981689453	130.7899932861328	131.52999877929688	131.52999877929688	933100
232	2021-06-23	131.67999267578125	132.60000610351562	130.80999755859375	131.67999267578125	131.67999267578125	726200
233	2021-06-24	132.47000122070312	132.74000549316406	131.14999389648438	131.38999938964844	131.38999938964844	705800
234	2021-06-25	131.92999267578125	133.47000122070312	131.4199981689453	133.27999877929688	133.27999877929688	1308200
235	2021-06-28	134.0	134.0399932861328	132.55999755859375	133.61000061035156	133.61000061035156	953200
236	2021-06-29	133.42999267578125	134.69000244140625	132.72999572753906	133.30999755859375	133.30999755859375	1441900
237	2021-06-30	133.3699951171875	133.6300048828125	131.64999389648438	131.8300018310547	131.8300018310547	683700
238	2021-07-01	132.0399932861328	135.07000732421875	131.9199981689453	134.4199981689453	134.4199981689453	744300
239	2021-07-02	134.75	135.97000122070312	134.32000732421875	135.24000549316406	135.24000549316406	765000
240	2021-07-06	135.6699981689453	136.63999938964844	134.07000732421875	136.58999633789062	136.58999633789062	1182600
241	2021-07-07	137.14999389648438	138.9499969482422	136.85000610351562	138.74000549316406	138.74000549316406	1397000
242	2021-07-08	137.5	139.1300048828125	136.27999877929688	136.85000610351562	136.85000610351562	1325100
243	2021-07-09	136.22000122070312	138.7100067138672	136.16000366210938	138.49000549316406	138.49000549316406	706800
244	2021-07-12	138.57000732421875	140.66000366210938	138.5399932861328	139.14999389648438	139.14999389648438	924400
245	2021-07-13	139.07000732421875	139.39999389648438	137.60000610351562	138.3000030517578	138.3000030517578	560500
246	2021-07-14	138.99000549316406	140.5	138.99000549316406	139.52999877929688	139.52999877929688	653700
247	2021-07-15	139.05999755859375	140.0399932861328	137.69000244140625	139.49000549316406	139.49000549316406	932000
248	2021-07-16	139.75	141.32000732421875	139.22000122070312	140.13999938964844	140.13999938964844	766600
249	2021-07-19	139.24000549316406	140.52999877929688	138.64999389648438	139.72000122070312	139.72000122070312	1085500
250	2021-07-20	140.25999450683594	144.44000244140625	139.89999389648438	143.4499969482422	143.4499969482422	1319800
251	2021-07-21	143.2899932861328	144.50999450683594	143.00999450683594	144.39999389648438	144.39999389648438	738800
252	2021-07-22	146.0	146.0	143.4499969482422	145.52000427246094	145.52000427246094	685700
253	2021-07-23	146.0	147.55999755859375	145.55999755859375	146.63999938964844	146.63999938964844	661600
254	2021-07-26	146.2100067138672	146.63999938964844	144.8300018310547	145.9499969482422	145.9499969482422	864800
255	2021-07-27	146.00999450683594	146.77000427246094	143.89999389648438	146.05999755859375	146.05999755859375	790300
256	2021-07-28	146.05999755859375	146.5399932861328	144.3699951171875	145.60000610351562	145.60000610351562	696600
257	2021-07-29	146.10000610351562	147.9499969482422	145.1199951171875	146.6999969482422	146.6999969482422	583600
258	2021-07-30	146.25	147.1999969482422	145.1300048828125	147.0	147.0	867600
259	2021-08-02	147.1699981689453	148.30999755859375	145.5500030517578	146.0399932861328	146.0399932861328	923500
260	2021-08-03	146.69000244140625	148.83999633789062	146.27999877929688	148.19000244140625	148.19000244140625	748700
261	2021-08-04	147.5399932861328	149.07000732421875	147.1300048828125	148.3300018310547	148.3300018310547	816000
262	2021-08-05	148.33999633789062	148.6699981689453	146.77000427246094	148.2100067138672	148.2100067138672	684600
263	2021-08-06	148.2899932861328	148.2899932861328	145.66000366210938	145.99000549316406	145.99000549316406	932100
264	2021-08-09	145.75999450683594	146.38999938964844	145.07000732421875	146.02999877929688	146.02999877929688	540400
265	2021-08-10	145.85000610351562	146.5399932861328	143.10000610351562	143.3300018310547	143.3300018310547	1018900
266	2021-08-11	143.58999633789062	144.44000244140625	142.13999938964844	143.38999938964844	143.38999938964844	698500
267	2021-08-12	142.8800048828125	143.02000427246094	140.8800048828125	141.36000061035156	141.36000061035156	849200
268	2021-08-13	141.36000061035156	141.91000366210938	139.69000244140625	141.5	141.5	790500
269	2021-08-16	141.0399932861328	141.0399932861328	139.4199981689453	140.7899932861328	140.7899932861328	818600
270	2021-08-17	140.3000030517578	140.5399932861328	138.16000366210938	139.02999877929688	139.02999877929688	1039000
271	2021-08-18	138.67999267578125	140.2899932861328	137.67999267578125	137.77000427246094	137.77000427246094	970900
272	2021-08-19	136.97000122070312	137.91000366210938	136.24000549316406	137.58999633789062	137.58999633789062	1052800
273	2021-08-20	138.1999969482422	140.6699981689453	137.17999267578125	139.97999572753906	139.97999572753906	1377600
274	2021-08-23	139.85000610351562	140.69000244140625	138.8300018310547	139.60000610351562	139.60000610351562	783000
275	2021-08-24	139.7899932861328	141.8300018310547	139.42999267578125	141.39999389648438	141.39999389648438	685500
276	2021-08-25	141.0800018310547	144.3000030517578	140.74000549316406	143.92999267578125	143.92999267578125	1292700
277	2021-08-26	144.0	144.39999389648438	142.6999969482422	142.97000122070312	142.97000122070312	734500
278	2021-08-27	143.22999572753906	145.1199951171875	142.80999755859375	144.44000244140625	144.44000244140625	626000
279	2021-08-30	144.3800048828125	146.44000244140625	143.69000244140625	144.4499969482422	144.4499969482422	1117800
280	2021-08-31	145.0	145.3699951171875	143.3699951171875	144.32000732421875	144.32000732421875	1116400
281	2021-09-01	144.60000610351562	145.14999389648438	143.0399932861328	144.94000244140625	144.94000244140625	933500
282	2021-09-02	145.38999938964844	145.82000732421875	144.02000427246094	145.05999755859375	145.05999755859375	666200
283	2021-09-03	144.6999969482422	146.08999633789062	144.0800018310547	145.6300048828125	145.6300048828125	660900
284	2021-09-07	145.22000122070312	145.91000366210938	142.9499969482422	143.0	143.0	932100
285	2021-09-08	143.3000030517578	144.7899932861328	142.05999755859375	144.6699981689453	144.6699981689453	805600
286	2021-09-09	140.49000549316406	143.91000366210938	137.1999969482422	142.08999633789062	142.08999633789062	1614100
287	2021-09-10	143.16000366210938	145.00999450683594	142.1300048828125	143.22999572753906	143.22999572753906	1328400
288	2021-09-13	144.77999877929688	145.22000122070312	142.36000061035156	142.83999633789062	142.83999633789062	619400
289	2021-09-14	143.64999389648438	144.80999755859375	143.05999755859375	144.58999633789062	144.58999633789062	882600
290	2021-09-15	144.64999389648438	149.36000061035156	144.14999389648438	148.94000244140625	148.94000244140625	2154600
291	2021-09-16	149.1300048828125	152.75	149.1300048828125	152.27000427246094	152.27000427246094	1557300
292	2021-09-17	151.33999633789062	151.97999572753906	142.8800048828125	143.9499969482422	143.9499969482422	2698400
293	2021-09-20	141.61000061035156	142.10000610351562	139.10000610351562	141.14999389648438	141.14999389648438	1238600
294	2021-09-21	142.00999450683594	143.05999755859375	140.72000122070312	141.02999877929688	141.02999877929688	847800
295	2021-09-22	141.99000549316406	145.0500030517578	141.7899932861328	144.35000610351562	144.35000610351562	894000
296	2021-09-23	144.3000030517578	147.27999877929688	144.27999877929688	145.85000610351562	145.85000610351562	738800
297	2021-09-24	144.8000030517578	148.0500030517578	144.8000030517578	147.80999755859375	147.80999755859375	774500
298	2021-09-27	146.67999267578125	148.1699981689453	145.67999267578125	146.7100067138672	146.7100067138672	850600
299	2021-09-28	145.42999267578125	145.6999969482422	140.8300018310547	141.13999938964844	141.13999938964844	885700
300	2021-09-29	141.85000610351562	142.72000122070312	141.16000366210938	141.4199981689453	141.4199981689453	1080900
301	2021-09-30	142.50999450683594	142.61000061035156	138.64999389648438	138.72000122070312	138.72000122070312	1362400
302	2021-10-01	139.50999450683594	141.1199951171875	136.9199981689453	139.92999267578125	139.92999267578125	938800
303	2021-10-04	137.77999877929688	140.22999572753906	135.75	136.57000732421875	136.57000732421875	1054400
304	2021-10-05	137.02000427246094	139.6199951171875	136.4499969482422	138.58999633789062	138.58999633789062	813400
305	2021-10-06	137.1300048828125	137.8000030517578	134.85000610351562	137.66000366210938	137.66000366210938	1039600
306	2021-10-07	138.99000549316406	142.60000610351562	138.0	140.8800048828125	140.8800048828125	720500
307	2021-10-08	140.9600067138672	141.69000244140625	140.11000061035156	140.39999389648438	140.39999389648438	480800
308	2021-10-11	140.1300048828125	141.02999877929688	138.72000122070312	138.75999450683594	138.75999450683594	535100
309	2021-10-12	139.4199981689453	139.9600067138672	138.00999450683594	138.50999450683594	138.50999450683594	480200
310	2021-10-13	139.6300048828125	140.14999389648438	137.97999572753906	139.82000732421875	139.82000732421875	576100
311	2021-10-14	141.30999755859375	145.0	140.86000061035156	144.77999877929688	144.77999877929688	751700
312	2021-10-15	144.9499969482422	146.22999572753906	144.4499969482422	144.99000549316406	144.99000549316406	715600
313	2021-10-18	144.41000366210938	147.85000610351562	143.7899932861328	147.67999267578125	147.67999267578125	678800
314	2021-10-19	148.11000061035156	148.9600067138672	146.80999755859375	148.1300048828125	148.1300048828125	505600
315	2021-10-20	148.36000061035156	149.6300048828125	148.02000427246094	149.47999572753906	149.47999572753906	450600
316	2021-10-21	149.69000244140625	151.9600067138672	148.72000122070312	151.83999633789062	151.83999633789062	534300
317	2021-10-22	152.5	153.36000061035156	151.3699951171875	152.27000427246094	152.27000427246094	509600
318	2021-10-25	152.50999450683594	154.19000244140625	151.88999938964844	153.27999877929688	153.27999877929688	406300
319	2021-10-26	153.6699981689453	154.91000366210938	153.1199951171875	153.22000122070312	153.22000122070312	518800
320	2021-10-27	153.02000427246094	153.11000061035156	150.41000366210938	151.58999633789062	151.58999633789062	933100
321	2021-10-28	151.6199951171875	153.02999877929688	150.8300018310547	152.80999755859375	152.80999755859375	711800
322	2021-10-29	152.24000549316406	155.47999572753906	151.9199981689453	155.2899932861328	155.2899932861328	892600
323	2021-11-01	155.8699951171875	156.17999267578125	153.42999267578125	154.57000732421875	154.57000732421875	665800
324	2021-11-02	154.4600067138672	155.16000366210938	152.8699951171875	154.02999877929688	154.02999877929688	646400
325	2021-11-03	153.72999572753906	155.9199981689453	149.52999877929688	155.74000549316406	155.74000549316406	808100
326	2021-11-04	156.1999969482422	157.3699951171875	154.97999572753906	155.30999755859375	155.30999755859375	558800
327	2021-11-05	156.88999938964844	158.11000061035156	153.6699981689453	153.9199981689453	153.9199981689453	622500
328	2021-11-08	154.75999450683594	155.63999938964844	152.24000549316406	154.1699981689453	154.1699981689453	883900
329	2021-11-09	152.0500030517578	156.11000061035156	152.0500030517578	154.39999389648438	154.39999389648438	724100
330	2021-11-10	153.94000244140625	154.72999572753906	151.77999877929688	151.9600067138672	151.9600067138672	613500
331	2021-11-11	152.52000427246094	153.27000427246094	151.6699981689453	152.19000244140625	152.19000244140625	700200
332	2021-11-12	153.22999572753906	156.47999572753906	152.5500030517578	155.64999389648438	155.64999389648438	853600
333	2021-11-15	156.5	158.47000122070312	155.27000427246094	156.52999877929688	156.52999877929688	832400
334	2021-11-16	156.83999633789062	161.1199951171875	156.61000061035156	159.10000610351562	159.10000610351562	1085200
335	2021-11-17	158.42999267578125	158.86000061035156	155.39999389648438	157.1699981689453	157.1699981689453	907600
336	2021-11-18	156.47000122070312	158.02000427246094	153.47999572753906	155.75999450683594	155.75999450683594	933400
337	2021-11-19	156.55999755859375	156.61000061035156	152.10000610351562	152.41000366210938	152.41000366210938	1184900
338	2021-11-22	153.19000244140625	153.19000244140625	146.0	146.5	146.5	1470800
339	2021-11-23	146.33999633789062	149.91000366210938	145.69000244140625	148.4600067138672	148.4600067138672	848500
340	2021-11-24	147.67999267578125	148.58999633789062	146.6699981689453	148.52000427246094	148.52000427246094	460000
341	2021-11-26	145.38999938964844	148.05999755859375	145.00999450683594	145.92999267578125	145.92999267578125	679000
342	2021-11-29	148.10000610351562	150.69000244140625	145.82000732421875	148.00999450683594	148.00999450683594	933200
343	2021-11-30	147.5500030517578	149.4499969482422	144.30999755859375	145.16000366210938	145.16000366210938	2049800
344	2021-12-01	147.6999969482422	148.66000366210938	142.4499969482422	142.52000427246094	142.52000427246094	1301900
345	2021-12-02	143.1300048828125	147.7100067138672	143.1300048828125	147.00999450683594	147.00999450683594	1136100
346	2021-12-03	148.27999877929688	148.44000244140625	142.27000427246094	145.6199951171875	145.6199951171875	1190100