Volt/voltron/data/CTAS.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	303.8699951171875	307.0899963378906	295.489990234375	302.6000061035156	296.7792053222656	731200
3	2020-07-27	302.6300048828125	303.79998779296875	296.79998779296875	298.2799987792969	292.5423278808594	546900
4	2020-07-28	298.7900085449219	299.5400085449219	293.32000732421875	293.55999755859375	287.9130859375	508200
5	2020-07-29	297.2200012207031	306.57000732421875	295.8399963378906	305.79998779296875	299.9176330566406	648300
6	2020-07-30	301.45001220703125	303.8900146484375	295.5199890136719	301.80999755859375	296.00439453125	570100
7	2020-07-31	301.6499938964844	302.1600036621094	296.9800109863281	301.8699951171875	296.0632629394531	736600
8	2020-08-03	301.7200012207031	303.1199951171875	298.3500061035156	298.739990234375	292.993408203125	543800
9	2020-08-04	298.6300048828125	304.0	297.04998779296875	301.6400146484375	295.8376770019531	598500
10	2020-08-05	304.7099914550781	305.989990234375	297.4800109863281	299.9700012207031	294.1997985839844	409900
11	2020-08-06	299.7300109863281	303.510009765625	298.0199890136719	303.0299987792969	297.200927734375	358300
12	2020-08-07	302.6700134277344	310.3800048828125	300.0	310.010009765625	304.04669189453125	441600
13	2020-08-10	310.45001220703125	316.5199890136719	309.6099853515625	316.3999938964844	310.313720703125	542200
14	2020-08-11	320.3500061035156	324.3900146484375	316.5799865722656	318.3299865722656	312.2066345214844	668500
15	2020-08-12	319.2099914550781	324.3599853515625	319.2099914550781	319.8900146484375	313.7366027832031	344200
16	2020-08-13	317.7099914550781	321.239990234375	317.45001220703125	318.9800109863281	312.8441162109375	253800
17	2020-08-14	316.7699890136719	321.2900085449219	314.9700012207031	316.44000244140625	310.35296630859375	378000
18	2020-08-17	318.4599914550781	321.4800109863281	317.8500061035156	320.989990234375	314.8154602050781	360200
19	2020-08-18	321.010009765625	322.1499938964844	318.260009765625	318.7699890136719	312.63812255859375	268700
20	2020-08-19	320.8399963378906	321.0	317.2699890136719	318.5	312.37335205078125	205100
21	2020-08-20	315.30999755859375	321.80999755859375	315.30999755859375	320.0299987792969	313.8739013671875	220500
22	2020-08-21	318.9100036621094	320.9800109863281	316.510009765625	320.3900146484375	314.2270202636719	400400
23	2020-08-24	323.8299865722656	325.8699951171875	322.0199890136719	325.3599853515625	319.1014099121094	254700
24	2020-08-25	327.57000732421875	327.760009765625	323.489990234375	324.7300109863281	318.4835205078125	293300
25	2020-08-26	324.0	327.6700134277344	322.1600036621094	325.95001220703125	319.6800231933594	238600
26	2020-08-27	327.8800048828125	331.8699951171875	326.9599914550781	328.7799987792969	322.45562744140625	270000
27	2020-08-28	328.70001220703125	334.6000061035156	328.70001220703125	333.8800048828125	327.45751953125	345600
28	2020-08-31	333.25	334.7099914550781	330.80999755859375	333.239990234375	326.8298034667969	359300
29	2020-09-01	332.4100036621094	336.8999938964844	330.04998779296875	335.30999755859375	328.8599853515625	329500
30	2020-09-02	337.54998779296875	343.3699951171875	335.1300048828125	342.3800048828125	335.7939758300781	324300
31	2020-09-03	344.2300109863281	344.9700012207031	326.80999755859375	330.70001220703125	324.33868408203125	534100
32	2020-09-04	332.2699890136719	334.0899963378906	325.4700012207031	331.1099853515625	324.74078369140625	604300
33	2020-09-08	328.8800048828125	328.8800048828125	317.8900146484375	318.7799987792969	312.64794921875	641400
34	2020-09-09	321.79998779296875	328.05999755859375	319.1499938964844	325.92999267578125	319.6604309082031	490900
35	2020-09-10	325.8399963378906	325.94000244140625	314.8299865722656	317.4800109863281	311.3730163574219	464100
36	2020-09-11	318.17999267578125	323.8299865722656	317.19000244140625	320.95001220703125	314.7762451171875	307800
37	2020-09-14	324.3399963378906	328.9100036621094	323.7799987792969	327.80999755859375	321.5042419433594	333300
38	2020-09-15	329.1000061035156	331.4100036621094	327.19000244140625	328.1700134277344	321.8573303222656	368100
39	2020-09-16	331.19000244140625	331.19000244140625	325.739990234375	326.2099914550781	319.9350280761719	388900
40	2020-09-17	317.6499938964844	327.4200134277344	317.010009765625	325.010009765625	318.75811767578125	543300
41	2020-09-18	332.0299987792969	332.8599853515625	317.1700134277344	318.2699890136719	312.1477355957031	1213900
42	2020-09-21	313.5299987792969	316.8399963378906	307.6499938964844	316.5899963378906	310.5000305175781	498400
43	2020-09-22	317.3900146484375	326.7099914550781	316.8900146484375	324.010009765625	317.7773742675781	602500
44	2020-09-23	339.95001220703125	339.95001220703125	313.3299865722656	316.7099914550781	310.6177978515625	825000
45	2020-09-24	321.9100036621094	322.0	315.07000732421875	318.6400146484375	312.51068115234375	587200
46	2020-09-25	315.8999938964844	328.4700012207031	314.7699890136719	327.1700134277344	320.8765869140625	425900
47	2020-09-28	330.0	337.3500061035156	330.0	336.0	329.5367126464844	546700
48	2020-09-29	327.75	335.1600036621094	327.75	330.2799987792969	323.9267272949219	326700
49	2020-09-30	334.760009765625	337.1499938964844	330.3999938964844	332.8299865722656	326.4277038574219	525400
50	2020-10-01	341.3599853515625	344.1499938964844	333.010009765625	341.92999267578125	335.3526306152344	510800
51	2020-10-02	334.2200012207031	339.95001220703125	333.739990234375	335.04998779296875	328.6049499511719	459000
52	2020-10-05	338.2799987792969	339.7699890136719	334.92999267578125	336.3999938964844	329.9289855957031	324200
53	2020-10-06	336.4100036621094	339.3699951171875	324.19000244140625	330.7200012207031	324.3582763671875	570800
54	2020-10-07	335.79998779296875	337.6000061035156	333.6300048828125	335.70001220703125	329.24249267578125	309400
55	2020-10-08	338.9100036621094	340.260009765625	336.1199951171875	337.9800109863281	331.4786376953125	353700
56	2020-10-09	339.5799865722656	342.6000061035156	337.1199951171875	339.5299987792969	332.9988098144531	354400
57	2020-10-12	338.9599914550781	351.30999755859375	338.9599914550781	349.0	342.2866516113281	588000
58	2020-10-13	348.3399963378906	353.6600036621094	346.6700134277344	352.67999267578125	345.8958435058594	425700
59	2020-10-14	355.1099853515625	358.69000244140625	350.0799865722656	351.19000244140625	344.4345397949219	431900
60	2020-10-15	346.75	350.1000061035156	343.5899963378906	348.3800048828125	341.6785888671875	335900
61	2020-10-16	350.0	353.4599914550781	348.2099914550781	348.3999938964844	341.69818115234375	336700
62	2020-10-19	348.07000732421875	350.05999755859375	340.010009765625	341.32000732421875	334.7543640136719	329500
63	2020-10-20	343.4100036621094	348.4800109863281	343.0299987792969	343.6600036621094	337.04937744140625	322200
64	2020-10-21	341.7300109863281	345.0799865722656	338.489990234375	338.69000244140625	332.1749572753906	447200
65	2020-10-22	340.2900085449219	341.6499938964844	334.5400085449219	338.5	331.9886474609375	337400
66	2020-10-23	339.55999755859375	339.9599914550781	333.9599914550781	338.07000732421875	331.5669250488281	298300
67	2020-10-26	334.0899963378906	334.9800109863281	324.67999267578125	328.92999267578125	322.6026916503906	330900
68	2020-10-27	330.6600036621094	332.0	323.010009765625	324.010009765625	317.7773742675781	541800
69	2020-10-28	314.6099853515625	321.3599853515625	314.6099853515625	315.5400085449219	309.47027587890625	530900
70	2020-10-29	314.44000244140625	323.70001220703125	311.69000244140625	319.9200134277344	313.76605224609375	389100
71	2020-10-30	318.30999755859375	320.4599914550781	311.79998779296875	314.54998779296875	308.4992980957031	577100
72	2020-11-02	321.6499938964844	323.489990234375	316.0899963378906	320.3699951171875	314.2073669433594	356500
73	2020-11-03	324.4700012207031	332.0400085449219	324.4700012207031	330.0199890136719	323.6717529296875	293200
74	2020-11-04	347.3800048828125	349.19000244140625	336.7099914550781	337.3699951171875	330.88037109375	558500
75	2020-11-05	339.32000732421875	345.45001220703125	336.3800048828125	339.07000732421875	336.0438537597656	407200
76	2020-11-06	338.55999755859375	342.19000244140625	336.6700134277344	340.92999267578125	337.8872375488281	331000
77	2020-11-09	359.989990234375	368.1199951171875	358.3699951171875	363.4599914550781	360.2161865234375	1043400
78	2020-11-10	354.07000732421875	366.010009765625	351.3900146484375	358.67999267578125	355.47882080078125	506400
79	2020-11-11	360.8800048828125	361.4200134277344	354.0899963378906	360.0400085449219	356.82672119140625	373400
80	2020-11-12	356.19000244140625	359.1300048828125	348.0799865722656	349.6700134277344	346.5492858886719	301600
81	2020-11-13	351.4100036621094	356.6099853515625	350.07000732421875	356.0	352.8227844238281	262800
82	2020-11-16	356.0	369.20001220703125	356.0	368.6600036621094	365.3697814941406	387000
83	2020-11-17	362.739990234375	365.6700134277344	357.3500061035156	361.4100036621094	358.1844787597656	364000
84	2020-11-18	362.0299987792969	366.25	359.2799987792969	360.489990234375	357.2726745605469	250300
85	2020-11-19	358.7200012207031	368.489990234375	357.739990234375	367.8900146484375	364.6066589355469	258200
86	2020-11-20	365.1400146484375	367.6000061035156	360.42999267578125	361.8500061035156	358.62054443359375	258300
87	2020-11-23	363.8999938964844	364.5199890136719	356.0199890136719	358.2699890136719	355.0724792480469	329100
88	2020-11-24	362.2200012207031	364.75	358.489990234375	361.9599914550781	358.7295837402344	388900
89	2020-11-25	362.07000732421875	364.2699890136719	358.3599853515625	360.489990234375	357.2726745605469	192400
90	2020-11-27	359.2300109863281	365.1099853515625	358.9200134277344	361.0899963378906	357.8673095703125	112200
91	2020-11-30	361.7699890136719	362.3900146484375	354.1099853515625	355.29998779296875	352.12896728515625	521100
92	2020-12-01	359.0400085449219	363.5299987792969	356.69000244140625	359.0799865722656	355.875244140625	386600
93	2020-12-02	360.2099914550781	362.79998779296875	356.2300109863281	360.9100036621094	357.6889343261719	539800
94	2020-12-03	359.04998779296875	365.4800109863281	354.29998779296875	359.69000244140625	356.4798278808594	439800
95	2020-12-04	360.6700134277344	366.80999755859375	360.0	363.4700012207031	360.22607421875	467100
96	2020-12-07	360.5400085449219	364.0	352.30999755859375	353.1400146484375	349.9883117675781	365700
97	2020-12-08	353.1400146484375	360.5899963378906	351.0299987792969	359.760009765625	356.5491943359375	359500
98	2020-12-09	361.1000061035156	362.8800048828125	352.1499938964844	354.0400085449219	350.8802795410156	528400
99	2020-12-10	354.42999267578125	354.9100036621094	346.5299987792969	347.3500061035156	344.2499694824219	365300
100	2020-12-11	346.2900085449219	351.3500061035156	344.42999267578125	349.1099853515625	345.9942321777344	371900
101	2020-12-14	350.17999267578125	351.7200012207031	346.30999755859375	347.260009765625	344.1607666015625	339400
102	2020-12-15	348.3900146484375	354.57000732421875	345.5199890136719	352.92999267578125	349.7801513671875	450200
103	2020-12-16	354.7200012207031	355.32000732421875	351.8399963378906	354.1099853515625	350.9496154785156	274100
104	2020-12-17	354.739990234375	355.5199890136719	349.0	352.0	348.8584899902344	407700
105	2020-12-18	353.8599853515625	355.5	349.6400146484375	354.3500061035156	351.1875	954400
106	2020-12-21	350.7200012207031	351.5	340.25	346.1300048828125	343.0408630371094	580600
107	2020-12-22	338.0	348.6199951171875	334.1300048828125	348.0	344.8941650390625	762700
108	2020-12-23	354.9700012207031	354.9700012207031	339.3699951171875	339.4200134277344	336.3907470703125	504900
109	2020-12-24	341.1099853515625	342.25	336.3999938964844	338.3999938964844	335.3798522949219	185500
110	2020-12-28	342.1400146484375	358.17999267578125	342.1400146484375	354.19000244140625	351.0289306640625	887800
111	2020-12-29	357.6400146484375	357.95001220703125	343.6400146484375	347.3699951171875	344.269775390625	413500
112	2020-12-30	350.1400146484375	353.32000732421875	346.75	350.2300109863281	347.1042785644531	303700
113	2020-12-31	350.510009765625	354.0	348.8999938964844	353.4599914550781	350.305419921875	279500
114	2021-01-04	353.94000244140625	354.739990234375	342.29998779296875	343.6000061035156	340.5334167480469	850100
115	2021-01-05	342.20001220703125	349.0400085449219	338.4200134277344	348.8900146484375	345.7762451171875	507500
116	2021-01-06	350.0	356.6000061035156	349.239990234375	350.989990234375	347.85748291015625	414700
117	2021-01-07	351.8599853515625	357.260009765625	349.0400085449219	355.05999755859375	351.8911437988281	701100
118	2021-01-08	353.9200134277344	358.45001220703125	348.9100036621094	350.1499938964844	347.02496337890625	398400
119	2021-01-11	348.6499938964844	351.3299865722656	338.5799865722656	339.5	336.47003173828125	492800
120	2021-01-12	338.2799987792969	341.3800048828125	335.17999267578125	339.4700012207031	336.4403076171875	389200
121	2021-01-13	339.1400146484375	339.67999267578125	334.2300109863281	335.80999755859375	332.8129577636719	494500
122	2021-01-14	336.5	336.5	326.510009765625	327.1400146484375	324.2203369140625	688300
123	2021-01-15	323.7699890136719	328.8900146484375	321.6099853515625	326.07000732421875	323.159912109375	626900
124	2021-01-19	325.67999267578125	326.6000061035156	319.69000244140625	322.0400085449219	319.1658630371094	570300
125	2021-01-20	319.45001220703125	333.3699951171875	319.45001220703125	332.19000244140625	329.22528076171875	599300
126	2021-01-21	331.19000244140625	336.6099853515625	328.989990234375	331.4200134277344	328.462158203125	436700
127	2021-01-22	330.8699951171875	330.8699951171875	324.0799865722656	324.4800109863281	321.5841064453125	322500
128	2021-01-25	322.3399963378906	331.3500061035156	321.0199890136719	328.1300048828125	325.2015075683594	571500
129	2021-01-26	330.2300109863281	330.4800109863281	322.6300048828125	323.1600036621094	320.27587890625	358700
130	2021-01-27	320.0	322.5	314.6199951171875	318.20001220703125	315.3601379394531	659000
131	2021-01-28	319.67999267578125	328.8299865722656	319.67999267578125	324.4200134277344	321.5246276855469	392300
132	2021-01-29	319.79998779296875	323.3599853515625	317.4599914550781	318.1199951171875	315.2808532714844	807800
133	2021-02-01	320.6199951171875	326.2699890136719	320.0	325.489990234375	322.5850524902344	507000
134	2021-02-02	328.57000732421875	334.0299987792969	326.19000244140625	331.2200012207031	328.2638854980469	560200
135	2021-02-03	331.0	332.82000732421875	328.3399963378906	331.6099853515625	328.65045166015625	418600
136	2021-02-04	332.1600036621094	340.17999267578125	331.70001220703125	338.260009765625	335.2410583496094	411200
137	2021-02-05	340.239990234375	345.6600036621094	335.9700012207031	344.9800109863281	341.9010925292969	419400
138	2021-02-08	345.54998779296875	349.30999755859375	343.6600036621094	349.1499938964844	346.0339050292969	339100
139	2021-02-09	347.82000732421875	351.4100036621094	347.1300048828125	349.3399963378906	346.2221984863281	347600
140	2021-02-10	351.9599914550781	353.7699890136719	346.70001220703125	349.0	345.88525390625	429100
141	2021-02-11	349.75	350.2699890136719	339.29998779296875	341.05999755859375	338.7440185546875	406700
142	2021-02-12	339.75	343.05999755859375	339.75	342.44000244140625	340.11468505859375	200000
143	2021-02-16	345.92999267578125	349.9700012207031	343.44000244140625	345.1000061035156	342.7566223144531	361400
144	2021-02-17	343.5899963378906	345.67999267578125	338.42999267578125	339.1099853515625	336.8072814941406	365400
145	2021-02-18	338.25	341.4200134277344	333.6600036621094	340.45001220703125	338.1382141113281	350200
146	2021-02-19	341.6600036621094	344.5899963378906	339.6099853515625	343.489990234375	341.1575622558594	412300
147	2021-02-22	343.0	343.6300048828125	338.44000244140625	340.5	338.1878356933594	341300
148	2021-02-23	340.5299987792969	342.2200012207031	330.8500061035156	336.7099914550781	334.423583984375	454700
149	2021-02-24	336.0899963378906	339.3299865722656	331.2699890136719	338.30999755859375	336.0127258300781	544000
150	2021-02-25	336.95001220703125	339.32000732421875	326.04998779296875	328.04998779296875	325.8223571777344	424400
151	2021-02-26	329.7099914550781	332.3999938964844	323.760009765625	324.3399963378906	322.1376037597656	562200
152	2021-03-01	329.30999755859375	347.8800048828125	325.010009765625	344.8800048828125	342.5381164550781	535400
153	2021-03-02	343.30999755859375	346.92999267578125	342.0400085449219	342.3999938964844	340.074951171875	401300
154	2021-03-03	342.1199951171875	345.6099853515625	336.0400085449219	336.30999755859375	334.0263366699219	657500
155	2021-03-04	337.1499938964844	337.8900146484375	321.3900146484375	326.7300109863281	324.5113525390625	634500
156	2021-03-05	330.3900146484375	341.44000244140625	323.5299987792969	339.3500061035156	337.0456848144531	569900
157	2021-03-08	341.3299865722656	344.44000244140625	337.989990234375	340.6000061035156	338.28717041015625	425900
158	2021-03-09	344.5899963378906	349.7099914550781	340.4599914550781	345.8399963378906	343.4915771484375	533400
159	2021-03-10	347.57000732421875	356.94000244140625	345.9700012207031	353.0400085449219	350.6427307128906	454900
160	2021-03-11	355.510009765625	363.42999267578125	351.989990234375	360.0400085449219	357.5951843261719	569300
161	2021-03-12	359.989990234375	362.760009765625	357.4800109863281	358.2900085449219	355.8570556640625	414700
162	2021-03-15	358.0	359.8900146484375	350.3299865722656	351.6000061035156	349.21246337890625	526600
163	2021-03-16	350.6499938964844	351.2699890136719	344.07000732421875	347.95001220703125	345.5872802734375	426500
164	2021-03-17	348.2099914550781	349.4800109863281	336.489990234375	343.2200012207031	340.8893737792969	579500
165	2021-03-18	342.239990234375	344.6700134277344	334.45001220703125	337.2300109863281	334.9400634765625	502000
166	2021-03-19	336.44000244140625	337.9800109863281	332.94000244140625	333.04998779296875	330.7884521484375	743400
167	2021-03-22	334.32000732421875	337.8399963378906	331.5400085449219	336.3299865722656	334.0461730957031	371800
168	2021-03-23	336.5299987792969	339.1499938964844	331.3500061035156	333.010009765625	330.74871826171875	325300
169	2021-03-24	330.8299865722656	340.6300048828125	330.8299865722656	335.95001220703125	333.66876220703125	415500
170	2021-03-25	335.44000244140625	338.760009765625	328.57000732421875	337.05999755859375	334.7712097167969	311600
171	2021-03-26	335.8999938964844	347.1099853515625	335.44000244140625	346.6099853515625	344.2563781738281	360500
172	2021-03-29	344.25	346.0299987792969	340.32000732421875	341.20001220703125	338.88311767578125	349200
173	2021-03-30	339.80999755859375	341.0400085449219	334.6199951171875	337.30999755859375	335.0195007324219	258400
174	2021-03-31	338.70001220703125	344.510009765625	337.8999938964844	341.30999755859375	338.9923400878906	446800
175	2021-04-01	344.4100036621094	351.04998779296875	342.7799987792969	348.30999755859375	345.94482421875	402100
176	2021-04-05	350.0	355.510009765625	349.7900085449219	354.0400085449219	351.63592529296875	364200
177	2021-04-06	351.5899963378906	354.3299865722656	347.989990234375	348.8699951171875	346.50103759765625	339200
178	2021-04-07	346.80999755859375	350.69000244140625	345.32000732421875	350.29998779296875	347.92132568359375	283200
179	2021-04-08	350.8900146484375	352.7699890136719	344.9100036621094	345.7200012207031	343.3724060058594	437700
180	2021-04-09	346.3999938964844	353.3399963378906	345.489990234375	352.4800109863281	350.0865173339844	417700
181	2021-04-12	353.0799865722656	357.1300048828125	350.80999755859375	355.1700134277344	352.75823974609375	274600
182	2021-04-13	353.3999938964844	355.9100036621094	351.17999267578125	355.4800109863281	353.0661315917969	248300
183	2021-04-14	355.5400085449219	356.69000244140625	348.69000244140625	350.0799865722656	347.7027893066406	326400
184	2021-04-15	353.45001220703125	354.1499938964844	350.2300109863281	351.8599853515625	349.4707336425781	280200
185	2021-04-16	353.17999267578125	354.5	349.3900146484375	350.5199890136719	348.1398010253906	388600
186	2021-04-19	348.8999938964844	349.1099853515625	341.8399963378906	343.739990234375	341.4058532714844	352900
187	2021-04-20	344.9100036621094	346.0	339.2099914550781	341.70001220703125	339.37969970703125	312900
188	2021-04-21	344.5799865722656	348.70001220703125	342.94000244140625	347.6499938964844	345.2893371582031	470000
189	2021-04-22	346.0299987792969	353.0	344.5199890136719	348.55999755859375	346.193115234375	270200
190	2021-04-23	350.30999755859375	355.6499938964844	349.94000244140625	353.7200012207031	351.3180847167969	251500
191	2021-04-26	354.0899963378906	355.6400146484375	348.8599853515625	349.3599853515625	346.9877014160156	255100
192	2021-04-27	348.760009765625	352.239990234375	346.95001220703125	350.1499938964844	347.7723388671875	373000
193	2021-04-28	350.8900146484375	351.5299987792969	344.2300109863281	345.20001220703125	342.85595703125	220000
194	2021-04-29	346.3599853515625	352.75	346.2200012207031	351.05999755859375	348.6761474609375	222100
195	2021-04-30	348.510009765625	348.94000244140625	342.1099853515625	345.1400146484375	342.79638671875	399900
196	2021-05-03	348.6499938964844	352.54998779296875	347.3900146484375	350.6199951171875	348.2391357421875	381000
197	2021-05-04	349.6000061035156	352.1099853515625	348.8599853515625	350.7799987792969	348.3980407714844	388800
198	2021-05-05	352.989990234375	354.8500061035156	347.0199890136719	348.5899963378906	346.2229309082031	419500
199	2021-05-06	351.04998779296875	351.04998779296875	347.1400146484375	350.25	347.8716735839844	266400
200	2021-05-07	350.260009765625	362.9100036621094	350.260009765625	360.6700134277344	358.2209167480469	567100
201	2021-05-10	360.05999755859375	364.4100036621094	358.57000732421875	360.739990234375	358.2904052734375	577100
202	2021-05-11	356.6400146484375	357.5899963378906	351.7099914550781	354.67999267578125	352.27154541015625	384500
203	2021-05-12	349.4800109863281	351.3699951171875	343.010009765625	343.760009765625	341.42572021484375	464500
204	2021-05-13	344.3299865722656	354.6099853515625	344.3299865722656	353.2099914550781	351.57861328125	364200
205	2021-05-14	355.25	360.0899963378906	353.4200134277344	358.0799865722656	356.42608642578125	318300
206	2021-05-17	353.8999938964844	358.0	348.9100036621094	352.0400085449219	350.4140319824219	287900
207	2021-05-18	350.55999755859375	353.2699890136719	347.32000732421875	348.0	346.3926696777344	587300
208	2021-05-19	343.5	346.6199951171875	338.0	342.489990234375	340.90814208984375	476400
209	2021-05-20	342.7200012207031	350.8399963378906	340.1700134277344	349.4599914550781	347.845947265625	396800
210	2021-05-21	351.6499938964844	354.05999755859375	347.6000061035156	348.42999267578125	346.8207092285156	316200
211	2021-05-24	351.6499938964844	356.44000244140625	350.2099914550781	354.5400085449219	352.9024658203125	380400
212	2021-05-25	354.6000061035156	358.010009765625	354.5199890136719	355.5	353.8580627441406	330400
213	2021-05-26	355.7900085449219	356.9700012207031	352.3299865722656	354.20001220703125	352.5640563964844	311900
214	2021-05-27	355.6700134277344	357.7900085449219	352.4800109863281	354.1499938964844	352.5142517089844	661300
215	2021-05-28	355.6099853515625	356.8299865722656	353.25	353.5400085449219	351.9071044921875	345700
216	2021-06-01	356.29998779296875	359.489990234375	351.9599914550781	352.9800109863281	351.34967041015625	364800
217	2021-06-02	352.6099853515625	354.6700134277344	351.8699951171875	352.2799987792969	350.65289306640625	331500
218	2021-06-03	349.04998779296875	351.989990234375	346.8900146484375	350.8800048828125	349.2593994140625	334000
219	2021-06-04	352.7300109863281	354.05999755859375	349.80999755859375	352.20001220703125	350.5732727050781	360800
220	2021-06-07	352.0	353.1700134277344	345.3399963378906	346.79998779296875	345.1982116699219	387400
221	2021-06-08	347.95001220703125	348.75	345.6099853515625	347.42999267578125	345.8252868652344	329800
222	2021-06-09	348.42999267578125	348.8399963378906	346.70001220703125	347.8800048828125	346.2732238769531	244100
223	2021-06-10	348.29998779296875	351.54998779296875	346.8500061035156	351.1099853515625	349.48828125	350700
224	2021-06-11	351.69000244140625	353.2799987792969	351.32000732421875	352.8399963378906	351.2102966308594	236200
225	2021-06-14	351.7200012207031	353.260009765625	350.17999267578125	353.260009765625	351.6283874511719	274000
226	2021-06-15	354.45001220703125	358.8399963378906	354.0299987792969	357.79998779296875	356.1474304199219	343400
227	2021-06-16	359.0	360.0	354.55999755859375	356.8399963378906	355.19183349609375	356400
228	2021-06-17	355.6199951171875	364.3999938964844	355.6199951171875	361.69000244140625	360.01947021484375	443700
229	2021-06-18	357.6400146484375	362.1400146484375	352.260009765625	354.8599853515625	353.2209777832031	777500
230	2021-06-21	357.3500061035156	363.3599853515625	355.6099853515625	362.7900085449219	361.1143798828125	342600
231	2021-06-22	365.0299987792969	374.95001220703125	363.010009765625	374.5	372.7702941894531	623700
232	2021-06-23	372.79998779296875	378.5	370.92999267578125	375.7799987792969	374.04437255859375	649600
233	2021-06-24	375.3900146484375	377.9800109863281	373.5299987792969	377.79998779296875	376.0550231933594	418800
234	2021-06-25	377.75	379.5400085449219	375.2099914550781	378.260009765625	376.512939453125	503500
235	2021-06-28	379.20001220703125	381.7099914550781	377.5	379.5899963378906	377.8367919921875	385000
236	2021-06-29	378.8399963378906	383.7699890136719	378.8399963378906	382.5199890136719	380.7532043457031	305000
237	2021-06-30	383.1700134277344	383.7200012207031	381.4599914550781	382.0	380.23565673828125	365600
238	2021-07-01	382.69000244140625	383.8800048828125	380.1400146484375	380.9200134277344	379.16064453125	362400
239	2021-07-02	381.8699951171875	384.6600036621094	380.92999267578125	383.5	381.72869873046875	537700
240	2021-07-06	383.989990234375	384.6499938964844	377.8999938964844	382.7799987792969	381.0120544433594	456000
241	2021-07-07	383.3800048828125	390.1700134277344	382.7300109863281	389.6099853515625	387.81048583984375	301100
242	2021-07-08	385.19000244140625	390.25	384.67999267578125	386.79998779296875	385.0134582519531	379500
243	2021-07-09	389.6600036621094	389.6600036621094	383.7900085449219	388.32000732421875	386.5264587402344	252600
244	2021-07-12	387.30999755859375	392.25	387.2699890136719	392.07000732421875	390.2591247558594	246600
245	2021-07-13	392.07000732421875	392.07000732421875	380.3399963378906	380.9800109863281	379.2203674316406	1164300
246	2021-07-14	381.5899963378906	382.57000732421875	376.8500061035156	378.95001220703125	377.1997375488281	1049800
247	2021-07-15	375.0	378.32000732421875	365.0400085449219	369.1499938964844	367.4449768066406	1151600
248	2021-07-16	373.1300048828125	387.8699951171875	373.1300048828125	386.2200012207031	384.4361572265625	770700
249	2021-07-19	383.0	387.2099914550781	375.32000732421875	378.5799865722656	376.8314208984375	800700
250	2021-07-20	379.0400085449219	391.1000061035156	378.4599914550781	389.20001220703125	387.40240478515625	517400
251	2021-07-21	389.7099914550781	392.44000244140625	388.1000061035156	392.1600036621094	390.3487243652344	320800
252	2021-07-22	392.55999755859375	392.55999755859375	389.2300109863281	391.07000732421875	389.2637634277344	268100
253	2021-07-23	392.0	395.8500061035156	390.3299865722656	395.3399963378906	393.5140380859375	345300
254	2021-07-26	393.67999267578125	395.7799987792969	386.5299987792969	388.79998779296875	387.00421142578125	429200
255	2021-07-27	383.95001220703125	392.4700012207031	382.9100036621094	388.8599853515625	387.06396484375	337000
256	2021-07-28	390.9800109863281	393.45001220703125	389.1600036621094	390.3699951171875	388.56695556640625	302500
257	2021-07-29	393.69000244140625	396.3800048828125	390.79998779296875	393.1400146484375	391.32421875	432900
258	2021-07-30	391.6199951171875	394.8500061035156	391.0299987792969	394.17999267578125	392.359375	443100
259	2021-08-02	392.6600036621094	396.260009765625	388.6499938964844	389.3699951171875	387.57159423828125	347600
260	2021-08-03	390.5299987792969	391.3699951171875	386.20001220703125	390.4200134277344	388.61676025390625	804700
261	2021-08-04	389.489990234375	391.2900085449219	386.4100036621094	387.80999755859375	386.018798828125	413100
262	2021-08-05	388.4800109863281	392.2300109863281	386.07000732421875	392.0	390.189453125	443400
263	2021-08-06	392.5199890136719	393.8999938964844	389.7699890136719	391.29998779296875	389.49267578125	327100
264	2021-08-09	391.25	392.9599914550781	389.67999267578125	392.45001220703125	390.63739013671875	295000
265	2021-08-10	392.6099853515625	393.9100036621094	390.010009765625	390.8299865722656	389.02484130859375	249200
266	2021-08-11	392.05999755859375	392.05999755859375	386.07000732421875	390.1300048828125	388.328125	330300
267	2021-08-12	388.010009765625	389.1099853515625	384.55999755859375	388.6499938964844	387.79925537109375	270100
268	2021-08-13	388.25	390.1000061035156	385.57000732421875	389.4100036621094	388.5575866699219	188500
269	2021-08-16	388.6600036621094	394.7799987792969	387.5199890136719	393.4200134277344	392.558837890625	681200
270	2021-08-17	391.6000061035156	394.6199951171875	388.8900146484375	394.19000244140625	393.3271179199219	271800
271	2021-08-18	392.9800109863281	394.70001220703125	387.9700012207031	388.25	387.4001159667969	362800
272	2021-08-19	386.760009765625	393.29998779296875	385.9599914550781	391.3800048828125	390.5232849121094	446000
273	2021-08-20	392.739990234375	395.0	389.0400085449219	391.80999755859375	390.95233154296875	426300
274	2021-08-23	392.760009765625	394.8999938964844	390.6499938964844	391.92999267578125	391.0720520019531	236500
275	2021-08-24	392.6600036621094	393.239990234375	389.94000244140625	390.8999938964844	390.0443115234375	213800
276	2021-08-25	390.3800048828125	392.8800048828125	389.45001220703125	392.1600036621094	391.30157470703125	228200
277	2021-08-26	392.1099853515625	392.1099853515625	389.1300048828125	390.07000732421875	389.2161560058594	165200
278	2021-08-27	390.8999938964844	395.0	388.1099853515625	391.69000244140625	390.8326110839844	207000
279	2021-08-30	391.42999267578125	395.3399963378906	389.7099914550781	393.5299987792969	392.6685791015625	248200
280	2021-08-31	394.3800048828125	396.3800048828125	391.4200134277344	395.7699890136719	394.9036560058594	355100
281	2021-09-01	396.8299865722656	398.69000244140625	393.95001220703125	396.1099853515625	395.242919921875	223900
282	2021-09-02	398.57000732421875	399.1700134277344	393.4800109863281	396.3800048828125	395.5123291015625	305500
283	2021-09-03	395.3599853515625	398.1000061035156	394.69000244140625	396.5299987792969	395.6619873046875	334600
284	2021-09-07	394.2300109863281	396.010009765625	391.04998779296875	391.4599914550781	390.60308837890625	250900
285	2021-09-08	391.3599853515625	398.42999267578125	390.260009765625	398.29998779296875	397.4281311035156	222600
286	2021-09-09	399.1499938964844	401.4700012207031	397.5799865722656	400.05999755859375	399.18426513671875	298500
287	2021-09-10	401.70001220703125	409.260009765625	400.8800048828125	403.7099914550781	402.8262634277344	433100
288	2021-09-13	407.489990234375	409.79998779296875	404.010009765625	406.5299987792969	405.6401062011719	747500
289	2021-09-14	409.1000061035156	409.1000061035156	395.5299987792969	396.1099853515625	395.242919921875	672600
290	2021-09-15	396.3399963378906	400.0	395.0	398.760009765625	397.88714599609375	453600
291	2021-09-16	398.760009765625	400.3599853515625	395.54998779296875	399.54998779296875	398.6753845214844	271500
292	2021-09-17	398.6099853515625	399.8500061035156	391.82000732421875	392.8599853515625	392.0000305175781	1248000
293	2021-09-20	389.19000244140625	394.07000732421875	387.2699890136719	393.6000061035156	392.7384338378906	527200
294	2021-09-21	394.7200012207031	397.0899963378906	391.5799865722656	393.29998779296875	392.4390563964844	341700
295	2021-09-22	397.04998779296875	398.3500061035156	391.6099853515625	396.20001220703125	395.3327331542969	295600
296	2021-09-23	396.8800048828125	402.8399963378906	395.7300109863281	401.7799987792969	400.9005126953125	241200
297	2021-09-24	398.3399963378906	402.4200134277344	397.82000732421875	401.4700012207031	400.5911865234375	245600
298	2021-09-27	399.3800048828125	403.79998779296875	394.54998779296875	395.3900146484375	394.5245056152344	394500
299	2021-09-28	392.8999938964844	393.8399963378906	385.1099853515625	386.07000732421875	385.22491455078125	479500
300	2021-09-29	393.3599853515625	399.2200012207031	384.8599853515625	389.260009765625	388.4079284667969	475900
301	2021-09-30	390.5400085449219	390.8800048828125	380.4200134277344	380.6600036621094	379.8267517089844	468200
302	2021-10-01	382.8800048828125	388.75	377.30999755859375	387.32000732421875	386.47216796875	427400
303	2021-10-04	389.989990234375	390.5	382.30999755859375	386.1000061035156	385.2548522949219	623200
304	2021-10-05	386.6400146484375	394.8500061035156	386.1000061035156	391.8500061035156	390.99224853515625	372500
305	2021-10-06	388.75	396.29998779296875	386.4100036621094	395.94000244140625	395.07330322265625	321800
306	2021-10-07	398.6300048828125	403.6700134277344	397.7300109863281	400.79998779296875	399.9226379394531	343500
307	2021-10-08	401.9800109863281	404.3999938964844	399.4100036621094	402.79998779296875	401.91827392578125	317800
308	2021-10-11	402.9700012207031	408.1199951171875	402.32000732421875	402.3699951171875	401.4892272949219	268100
309	2021-10-12	402.57000732421875	405.92999267578125	401.9700012207031	404.0	403.11566162109375	349100
310	2021-10-13	405.6300048828125	409.2900085449219	402.7300109863281	405.3299865722656	404.4427185058594	317300
311	2021-10-14	410.0	416.8500061035156	407.7900085449219	416.4200134277344	415.50848388671875	344100
312	2021-10-15	418.0199890136719	419.67999267578125	414.7900085449219	416.0299987792969	415.11932373046875	343500
313	2021-10-18	414.7799987792969	421.4100036621094	413.5	421.07000732421875	420.1482849121094	264500
314	2021-10-19	422.70001220703125	423.8999938964844	419.6300048828125	423.8999938964844	422.9720764160156	181800
315	2021-10-20	424.9200134277344	426.95001220703125	422.7900085449219	423.70001220703125	422.7725524902344	263800
316	2021-10-21	423.760009765625	426.42999267578125	421.7200012207031	424.6400146484375	423.7104797363281	292800
317	2021-10-22	426.3900146484375	428.94000244140625	426.0799865722656	426.8299865722656	425.8956604003906	267500
318	2021-10-25	426.4100036621094	430.05999755859375	424.7900085449219	428.5899963378906	427.6518249511719	290400
319	2021-10-26	430.20001220703125	432.82000732421875	428.1499938964844	430.5	429.5576477050781	332900
320	2021-10-27	431.2900085449219	431.2900085449219	422.6600036621094	422.94000244140625	422.0141906738281	201700
321	2021-10-28	423.5199890136719	426.55999755859375	420.80999755859375	426.05999755859375	425.1273498535156	220700
322	2021-10-29	425.1300048828125	436.3399963378906	424.45001220703125	433.1000061035156	432.1519470214844	370500
323	2021-11-01	434.5799865722656	436.0799865722656	429.5400085449219	430.7200012207031	429.77716064453125	217500
324	2021-11-02	433.42999267578125	435.8399963378906	428.5899963378906	435.32000732421875	434.3670959472656	274400
325	2021-11-03	435.32000732421875	438.5	430.4599914550781	437.9200134277344	436.96142578125	300600
326	2021-11-04	437.5	443.94000244140625	436.19000244140625	440.5899963378906	439.62554931640625	283000
327	2021-11-05	444.0400085449219	448.9800109863281	441.5299987792969	441.95001220703125	440.98260498046875	290600
328	2021-11-08	443.8800048828125	445.70001220703125	432.2799987792969	436.8599853515625	435.9037170410156	352000
329	2021-11-09	437.1000061035156	438.7099914550781	434.0199890136719	436.95001220703125	435.9935302734375	250900
330	2021-11-10	435.4800109863281	438.5400085449219	432.42999267578125	433.9100036621094	432.9601745605469	378900
331	2021-11-11	435.45001220703125	436.80999755859375	432.8299865722656	433.989990234375	433.0400085449219	249600
332	2021-11-12	435.7200012207031	439.82000732421875	432.7099914550781	438.5899963378906	438.5899963378906	218700
333	2021-11-15	439.2900085449219	441.5199890136719	435.9100036621094	438.9200134277344	438.9200134277344	170600
334	2021-11-16	438.4100036621094	443.6199951171875	436.4100036621094	443.3500061035156	443.3500061035156	241800
335	2021-11-17	443.3500061035156	445.05999755859375	439.4100036621094	444.54998779296875	444.54998779296875	176900
336	2021-11-18	445.44000244140625	447.0	441.4800109863281	442.7799987792969	442.7799987792969	249900
337	2021-11-19	445.8699951171875	449.20001220703125	442.2200012207031	446.04998779296875	446.04998779296875	331700
338	2021-11-22	446.5899963378906	452.739990234375	443.510009765625	443.6600036621094	443.6600036621094	323900
339	2021-11-23	444.70001220703125	446.1199951171875	437.4100036621094	439.1600036621094	439.1600036621094	311600
340	2021-11-24	438.0799865722656	442.4100036621094	434.1499938964844	441.55999755859375	441.55999755859375	320100
341	2021-11-26	436.1400146484375	440.2099914550781	425.8599853515625	428.2900085449219	428.2900085449219	338500
342	2021-11-29	433.7900085449219	437.6099853515625	428.6600036621094	434.7300109863281	434.7300109863281	337600
343	2021-11-30	434.7300109863281	438.1600036621094	420.5	422.19000244140625	422.19000244140625	969400
344	2021-12-01	428.4599914550781	434.489990234375	417.1700134277344	417.6199951171875	417.6199951171875	431400
345	2021-12-02	418.44000244140625	434.79998779296875	417.6499938964844	432.1700134277344	432.1700134277344	768100
346	2021-12-03	432.9599914550781	440.54998779296875	420.45001220703125	427.2699890136719	427.2699890136719	623500