Volt/voltron/data/CTLT.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	82.83000183105469	82.86000061035156	80.83999633789062	81.63999938964844	81.63999938964844	954300
3	2020-07-27	82.0	83.76000213623047	82.0	83.25	83.25	563900
4	2020-07-28	83.04000091552734	83.62999725341797	80.63999938964844	80.68000030517578	80.68000030517578	526400
5	2020-07-29	81.16999816894531	82.29000091552734	81.16999816894531	81.5199966430664	81.5199966430664	755900
6	2020-07-30	88.30000305175781	90.98999786376953	85.51000213623047	88.0999984741211	88.0999984741211	1963300
7	2020-07-31	88.63999938964844	88.63999938964844	86.01000213623047	87.33999633789062	87.33999633789062	944000
8	2020-08-03	88.37000274658203	91.18000030517578	88.01000213623047	90.16999816894531	90.16999816894531	993400
9	2020-08-04	89.6500015258789	90.0	87.3499984741211	88.18000030517578	88.18000030517578	502900
10	2020-08-05	88.58999633789062	89.86000061035156	87.55000305175781	89.62000274658203	89.62000274658203	427900
11	2020-08-06	89.7300033569336	90.875	87.83000183105469	88.19000244140625	88.19000244140625	605600
12	2020-08-07	87.68000030517578	88.87000274658203	86.8499984741211	88.16999816894531	88.16999816894531	552400
13	2020-08-10	88.45999908447266	88.48999786376953	86.7300033569336	87.58999633789062	87.58999633789062	561200
14	2020-08-11	87.68000030517578	87.68000030517578	84.69000244140625	84.9000015258789	84.9000015258789	908100
15	2020-08-12	85.68000030517578	88.18499755859375	85.11000061035156	87.80000305175781	87.80000305175781	748400
16	2020-08-13	87.51000213623047	88.86000061035156	87.12999725341797	88.41000366210938	88.41000366210938	580700
17	2020-08-14	88.19999694824219	88.38999938964844	86.56999969482422	87.0199966430664	87.0199966430664	417000
18	2020-08-17	87.91999816894531	91.94999694824219	87.23999786376953	91.02999877929688	91.02999877929688	1284000
19	2020-08-18	91.0	91.43000030517578	87.72000122070312	89.0	89.0	738300
20	2020-08-19	89.44000244140625	89.44000244140625	86.94000244140625	87.12999725341797	87.12999725341797	846700
21	2020-08-20	86.5999984741211	86.87999725341797	85.51000213623047	86.54000091552734	86.54000091552734	774900
22	2020-08-21	86.26000213623047	87.1500015258789	85.69000244140625	86.48999786376953	86.48999786376953	591300
23	2020-08-24	88.0	89.68900299072266	87.9800033569336	88.45999908447266	88.45999908447266	885200
24	2020-08-25	88.22000122070312	88.69999694824219	87.52999877929688	88.3499984741211	88.3499984741211	673600
25	2020-08-26	88.30999755859375	88.73999786376953	87.25	88.70999908447266	88.70999908447266	645200
26	2020-08-27	89.05999755859375	89.54499816894531	86.51000213623047	87.70999908447266	87.70999908447266	526500
27	2020-08-28	87.8499984741211	88.1500015258789	87.30000305175781	87.66000366210938	87.66000366210938	638700
28	2020-08-31	88.0	93.08999633789062	87.0	92.5	92.5	1986700
29	2020-09-01	94.37999725341797	95.69999694824219	90.38999938964844	90.68000030517578	90.68000030517578	1432200
30	2020-09-02	90.66999816894531	90.88999938964844	88.1500015258789	89.44000244140625	89.44000244140625	1258100
31	2020-09-03	89.30000305175781	89.43000030517578	84.49500274658203	86.4000015258789	86.4000015258789	849500
32	2020-09-04	86.95999908447266	87.4800033569336	82.5199966430664	83.94999694824219	83.94999694824219	1537300
33	2020-09-08	81.23999786376953	85.27999877929688	80.30999755859375	83.06999969482422	83.06999969482422	2682700
34	2020-09-09	83.95999908447266	85.51000213623047	83.04000091552734	84.80000305175781	84.80000305175781	1539900
35	2020-09-10	84.87999725341797	86.38999938964844	83.37000274658203	83.87999725341797	83.87999725341797	1363600
36	2020-09-11	84.72000122070312	84.72000122070312	81.62000274658203	82.69999694824219	82.69999694824219	1215900
37	2020-09-14	83.97000122070312	84.31999969482422	83.01000213623047	83.91000366210938	83.91000366210938	1272700
38	2020-09-15	84.87000274658203	85.0999984741211	82.94499969482422	84.31999969482422	84.31999969482422	1255600
39	2020-09-16	84.87000274658203	84.9800033569336	84.06999969482422	84.16999816894531	84.16999816894531	1626800
40	2020-09-17	83.36000061035156	84.36000061035156	82.73999786376953	84.2300033569336	84.2300033569336	1140300
41	2020-09-18	85.27999877929688	86.95999908447266	83.7699966430664	84.87000274658203	84.87000274658203	30838800
42	2020-09-21	83.62000274658203	85.72000122070312	81.5979995727539	85.55000305175781	85.55000305175781	1958200
43	2020-09-22	85.30999755859375	85.80999755859375	84.39800262451172	85.16999816894531	85.16999816894531	1302800
44	2020-09-23	85.06999969482422	85.41999816894531	83.55000305175781	83.9000015258789	83.9000015258789	1637500
45	2020-09-24	83.55000305175781	83.55999755859375	80.30000305175781	80.79000091552734	80.79000091552734	1054200
46	2020-09-25	80.38999938964844	82.12000274658203	79.6500015258789	81.9800033569336	81.9800033569336	957200
47	2020-09-28	83.20999908447266	84.66000366210938	83.06999969482422	84.11000061035156	84.11000061035156	842600
48	2020-09-29	83.94999694824219	85.81999969482422	83.55000305175781	85.19000244140625	85.19000244140625	612600
49	2020-09-30	84.9800033569336	86.4800033569336	84.81999969482422	85.66000366210938	85.66000366210938	1134400
50	2020-10-01	86.45999908447266	87.02999877929688	85.52999877929688	86.33000183105469	86.33000183105469	892200
51	2020-10-02	84.94000244140625	86.5	82.87999725341797	85.87999725341797	85.87999725341797	981100
52	2020-10-05	86.70999908447266	89.52999877929688	86.5	89.47000122070312	89.47000122070312	900300
53	2020-10-06	89.2699966430664	91.22000122070312	88.51000213623047	88.8499984741211	88.8499984741211	964200
54	2020-10-07	89.7699966430664	91.83999633789062	89.54000091552734	91.52999877929688	91.52999877929688	1045600
55	2020-10-08	92.25	93.31999969482422	91.5	92.70999908447266	92.70999908447266	725400
56	2020-10-09	93.33999633789062	94.5199966430664	93.05999755859375	94.4800033569336	94.4800033569336	578500
57	2020-10-12	94.98999786376953	95.22000122070312	93.7300033569336	95.01000213623047	95.01000213623047	841100
58	2020-10-13	94.19000244140625	96.37999725341797	94.19000244140625	94.87999725341797	94.87999725341797	931700
59	2020-10-14	94.93000030517578	95.19499969482422	91.61000061035156	92.61000061035156	92.61000061035156	1010800
60	2020-10-15	91.44999694824219	92.9000015258789	91.30999755859375	92.19999694824219	92.19999694824219	595200
61	2020-10-16	92.94000244140625	94.06999969482422	92.22000122070312	92.4000015258789	92.4000015258789	488800
62	2020-10-19	92.68000030517578	93.322998046875	90.87000274658203	91.26000213623047	91.26000213623047	749500
63	2020-10-20	91.2300033569336	94.25	91.2300033569336	93.16000366210938	93.16000366210938	1260700
64	2020-10-21	93.54000091552734	94.98999786376953	92.33000183105469	92.41000366210938	92.41000366210938	751800
65	2020-10-22	92.43000030517578	94.69999694824219	91.80999755859375	93.4000015258789	93.4000015258789	665200
66	2020-10-23	93.80000305175781	94.11000061035156	92.20999908447266	94.0199966430664	94.0199966430664	544600
67	2020-10-26	93.1500015258789	94.04000091552734	90.77999877929688	91.30999755859375	91.30999755859375	762800
68	2020-10-27	91.88999938964844	92.91000366210938	91.44000244140625	91.48999786376953	91.48999786376953	477700
69	2020-10-28	90.0999984741211	90.58999633789062	88.69999694824219	88.93000030517578	88.93000030517578	669300
70	2020-10-29	89.08000183105469	89.91000366210938	87.0999984741211	89.38999938964844	89.38999938964844	825300
71	2020-10-30	89.02999877929688	89.61000061035156	86.43000030517578	87.7699966430664	87.7699966430664	780100
72	2020-11-02	88.77999877929688	90.12999725341797	87.16000366210938	88.52999877929688	88.52999877929688	851600
73	2020-11-03	91.16999816894531	96.37000274658203	91.16999816894531	95.51000213623047	95.51000213623047	1163100
74	2020-11-04	97.70999908447266	103.63999938964844	96.5999984741211	101.51000213623047	101.51000213623047	1423100
75	2020-11-05	102.41999816894531	103.87000274658203	101.50499725341797	102.4800033569336	102.4800033569336	1005600
76	2020-11-06	102.4000015258789	104.22000122070312	102.2699966430664	103.30999755859375	103.30999755859375	647700
77	2020-11-09	120.4800033569336	120.4800033569336	99.69999694824219	101.91000366210938	101.91000366210938	2157500
78	2020-11-10	101.83000183105469	102.29000091552734	98.61699676513672	99.94000244140625	99.94000244140625	1338000
79	2020-11-11	101.16000366210938	102.61000061035156	100.43499755859375	101.7300033569336	101.7300033569336	1149700
80	2020-11-12	101.4800033569336	103.73999786376953	100.6500015258789	103.44000244140625	103.44000244140625	1071300
81	2020-11-13	103.88999938964844	105.5	103.33000183105469	104.61000061035156	104.61000061035156	1170900
82	2020-11-16	107.5999984741211	107.5999984741211	104.11000061035156	105.36000061035156	105.36000061035156	1318900
83	2020-11-17	104.87999725341797	105.08300018310547	103.70999908447266	104.97000122070312	104.97000122070312	849500
84	2020-11-18	105.0	105.24500274658203	103.05000305175781	103.13999938964844	103.13999938964844	1496400
85	2020-11-19	103.76000213623047	104.80000305175781	103.01000213623047	104.16000366210938	104.16000366210938	934500
86	2020-11-20	104.19000244140625	104.8499984741211	102.70999908447266	103.33000183105469	103.33000183105469	1474600
87	2020-11-23	102.5	102.5999984741211	98.63099670410156	99.80000305175781	99.80000305175781	2246400
88	2020-11-24	100.08999633789062	100.61000061035156	94.55999755859375	94.66000366210938	94.66000366210938	2636200
89	2020-11-25	94.87999725341797	95.46499633789062	93.11000061035156	94.6500015258789	94.6500015258789	1402800
90	2020-11-27	95.16999816894531	97.44999694824219	94.75	97.4000015258789	97.4000015258789	686500
91	2020-11-30	98.0	99.0	96.0	96.13999938964844	96.13999938964844	2973600
92	2020-12-01	96.3499984741211	96.80999755859375	94.61000061035156	95.7699966430664	95.7699966430664	1959300
93	2020-12-02	95.66000366210938	96.11000061035156	92.95999908447266	93.20999908447266	93.20999908447266	1834600
94	2020-12-03	93.0	93.80000305175781	91.97000122070312	93.47000122070312	93.47000122070312	1855600
95	2020-12-04	93.36000061035156	95.45999908447266	93.22000122070312	95.4000015258789	95.4000015258789	1707400
96	2020-12-07	95.30999755859375	96.75	92.0199966430664	93.43000030517578	93.43000030517578	1375700
97	2020-12-08	93.3499984741211	95.29000091552734	93.01000213623047	94.25	94.25	1386900
98	2020-12-09	94.22000122070312	95.16000366210938	91.87000274658203	92.30999755859375	92.30999755859375	1166700
99	2020-12-10	95.13999938964844	96.29000091552734	94.19000244140625	95.18000030517578	95.18000030517578	2249500
100	2020-12-11	94.33999633789062	95.66000366210938	93.5199966430664	95.2300033569336	95.2300033569336	1113600
101	2020-12-14	96.0	98.44999694824219	95.78500366210938	97.93000030517578	97.93000030517578	1869400
102	2020-12-15	98.81999969482422	100.41999816894531	98.05000305175781	100.01000213623047	100.01000213623047	1219000
103	2020-12-16	100.44000244140625	101.1500015258789	99.69999694824219	100.12999725341797	100.12999725341797	939900
104	2020-12-17	100.36000061035156	103.93000030517578	99.45999908447266	103.62000274658203	103.62000274658203	1194000
105	2020-12-18	104.01000213623047	105.51000213623047	103.06999969482422	105.0	105.0	2669300
106	2020-12-21	103.36000061035156	103.69999694824219	99.51000213623047	103.66999816894531	103.66999816894531	1097900
107	2020-12-22	104.0999984741211	105.58499908447266	103.83999633789062	104.88999938964844	104.88999938964844	523100
108	2020-12-23	105.05000305175781	105.40499877929688	103.33999633789062	104.86000061035156	104.86000061035156	618900
109	2020-12-24	104.88999938964844	106.22000122070312	104.66000366210938	105.30999755859375	105.30999755859375	277800
110	2020-12-28	106.13999938964844	106.55000305175781	102.77999877929688	102.87999725341797	102.87999725341797	582000
111	2020-12-29	103.37000274658203	103.6449966430664	101.18000030517578	102.70999908447266	102.70999908447266	549200
112	2020-12-30	103.13999938964844	104.05000305175781	102.58999633789062	103.19000244140625	103.19000244140625	553100
113	2020-12-31	103.5199966430664	104.41999816894531	102.05999755859375	104.06999969482422	104.06999969482422	859800
114	2021-01-04	104.83999633789062	104.9800033569336	103.06999969482422	103.7300033569336	103.7300033569336	1279700
115	2021-01-05	103.22000122070312	105.33000183105469	103.0	104.83000183105469	104.83000183105469	858100
116	2021-01-06	103.79000091552734	107.28500366210938	103.79000091552734	106.23999786376953	106.23999786376953	1480300
117	2021-01-07	106.81999969482422	108.80000305175781	106.5199966430664	108.56999969482422	108.56999969482422	1824500
118	2021-01-08	109.36000061035156	112.7699966430664	109.36000061035156	112.48999786376953	112.48999786376953	1215400
119	2021-01-11	112.5	115.80999755859375	111.44000244140625	115.4000015258789	115.4000015258789	874500
120	2021-01-12	115.44000244140625	117.61000061035156	115.0199966430664	115.69000244140625	115.69000244140625	814100
121	2021-01-13	115.86000061035156	117.29000091552734	114.7300033569336	114.75	114.75	870000
122	2021-01-14	115.13999938964844	116.04299926757812	113.63999938964844	115.23999786376953	115.23999786376953	694200
123	2021-01-15	115.01000213623047	115.73999786376953	113.7699966430664	115.5	115.5	808100
124	2021-01-19	117.30000305175781	119.97000122070312	116.54000091552734	119.83000183105469	119.83000183105469	1025700
125	2021-01-20	119.87999725341797	120.18000030517578	118.16000366210938	119.66999816894531	119.66999816894531	861200
126	2021-01-21	119.69999694824219	119.97000122070312	117.54000091552734	118.27999877929688	118.27999877929688	709600
127	2021-01-22	117.87999725341797	118.51000213623047	116.08000183105469	116.81999969482422	116.81999969482422	914800
128	2021-01-25	117.16999816894531	117.8949966430664	114.25	115.7300033569336	115.7300033569336	831000
129	2021-01-26	116.05000305175781	116.77999877929688	112.54000091552734	113.3499984741211	113.3499984741211	913200
130	2021-01-27	110.30999755859375	111.5	107.70999908447266	109.55000305175781	109.55000305175781	957800
131	2021-01-28	111.08000183105469	115.98999786376953	110.55999755859375	114.88999938964844	114.88999938964844	1072300
132	2021-01-29	114.3499984741211	116.37999725341797	113.26000213623047	115.05000305175781	115.05000305175781	1150100
133	2021-02-01	116.91000366210938	119.31999969482422	116.1500015258789	117.48999786376953	117.48999786376953	1259800
134	2021-02-02	122.19999694824219	124.4800033569336	117.7300033569336	117.7300033569336	117.7300033569336	1505300
135	2021-02-03	118.9000015258789	119.05000305175781	112.54000091552734	113.83000183105469	113.83000183105469	1077600
136	2021-02-04	113.55000305175781	114.16999816894531	112.69000244140625	113.43000030517578	113.43000030517578	725900
137	2021-02-05	113.62000274658203	114.41000366210938	111.93000030517578	113.52999877929688	113.52999877929688	878100
138	2021-02-08	114.13999938964844	114.69999694824219	112.58000183105469	113.5	113.5	632700
139	2021-02-09	113.33999633789062	116.16999816894531	113.33999633789062	114.16999816894531	114.16999816894531	915000
140	2021-02-10	115.16999816894531	119.91999816894531	115.08999633789062	119.22000122070312	119.22000122070312	1148200
141	2021-02-11	119.94000244140625	124.87000274658203	119.44999694824219	123.0	123.0	1454900
142	2021-02-12	122.41000366210938	125.63500213623047	122.13999938964844	125.2699966430664	125.2699966430664	745000
143	2021-02-16	125.29000091552734	127.68000030517578	122.30000305175781	122.77999877929688	122.77999877929688	1162100
144	2021-02-17	122.0	122.48999786376953	119.30999755859375	120.94999694824219	120.94999694824219	598100
145	2021-02-18	120.73999786376953	120.73999786376953	117.12000274658203	118.23999786376953	118.23999786376953	728200
146	2021-02-19	118.98999786376953	119.51000213623047	117.87999725341797	117.98999786376953	117.98999786376953	726800
147	2021-02-22	117.41999816894531	117.6449966430664	114.26000213623047	114.31999969482422	114.31999969482422	856400
148	2021-02-23	113.93000030517578	114.0	109.33999633789062	112.80000305175781	112.80000305175781	1325700
149	2021-02-24	112.61000061035156	115.54000091552734	112.26000213623047	115.1500015258789	115.1500015258789	947300
150	2021-02-25	114.52999877929688	115.06999969482422	111.19999694824219	112.25	112.25	1469000
151	2021-02-26	112.94000244140625	114.55000305175781	111.4800033569336	113.70999908447266	113.70999908447266	983600
152	2021-03-01	114.77999877929688	117.80000305175781	114.0	116.4000015258789	116.4000015258789	838500
153	2021-03-02	116.48999786376953	116.6449966430664	112.6500015258789	113.7699966430664	113.7699966430664	1045700
154	2021-03-03	113.4000015258789	113.4000015258789	108.37000274658203	108.37000274658203	108.37000274658203	1003400
155	2021-03-04	108.20999908447266	109.44999694824219	101.93499755859375	103.08000183105469	103.08000183105469	1364900
156	2021-03-05	103.80000305175781	105.0999984741211	97.86000061035156	104.55000305175781	104.55000305175781	1298200
157	2021-03-08	104.76000213623047	105.33999633789062	101.19499969482422	101.51000213623047	101.51000213623047	1061100
158	2021-03-09	103.52999877929688	106.3499984741211	103.23999786376953	103.30000305175781	103.30000305175781	1172900
159	2021-03-10	104.62999725341797	106.5999984741211	102.5	103.05000305175781	103.05000305175781	976200
160	2021-03-11	104.55999755859375	107.19000244140625	104.5	106.26000213623047	106.26000213623047	982400
161	2021-03-12	105.41000366210938	105.87000274658203	103.37000274658203	105.76000213623047	105.76000213623047	799300
162	2021-03-15	105.88999938964844	107.02999877929688	105.08000183105469	106.66999816894531	106.66999816894531	804000
163	2021-03-16	107.0	107.41999816894531	102.61499786376953	103.5199966430664	103.5199966430664	978200
164	2021-03-17	102.5199966430664	106.70999908447266	102.01000213623047	106.04000091552734	106.04000091552734	1548400
165	2021-03-18	105.0	105.58000183105469	103.55999755859375	104.0	104.0	1440300
166	2021-03-19	103.83000183105469	107.2300033569336	103.83000183105469	106.01000213623047	106.01000213623047	4440000
167	2021-03-22	105.7699966430664	110.16000366210938	105.16999816894531	109.81999969482422	109.81999969482422	1950900
168	2021-03-23	109.45999908447266	112.04499816894531	106.77999877929688	107.4000015258789	107.4000015258789	2301300
169	2021-03-24	107.08000183105469	107.78500366210938	102.8499984741211	102.9800033569336	102.9800033569336	1023500
170	2021-03-25	102.3499984741211	102.4749984741211	100.08000183105469	102.22000122070312	102.22000122070312	961200
171	2021-03-26	102.91999816894531	103.62999725341797	101.5199966430664	103.30000305175781	103.30000305175781	657400
172	2021-03-29	102.36000061035156	103.36499786376953	101.08000183105469	102.12999725341797	102.12999725341797	686700
173	2021-03-30	101.97000122070312	104.22000122070312	101.22000122070312	103.56999969482422	103.56999969482422	691300
174	2021-03-31	104.4000015258789	106.2699966430664	103.77999877929688	105.30999755859375	105.30999755859375	1246500
175	2021-04-01	105.94000244140625	106.88999938964844	104.62000274658203	106.54000091552734	106.54000091552734	698600
176	2021-04-05	107.13999938964844	107.61000061035156	105.47000122070312	105.75	105.75	549400
177	2021-04-06	106.12999725341797	108.08999633789062	106.0	107.02999877929688	107.02999877929688	665200
178	2021-04-07	106.63999938964844	106.94000244140625	105.2699966430664	106.16000366210938	106.16000366210938	708600
179	2021-04-08	107.12999725341797	108.55000305175781	106.8550033569336	107.41999816894531	107.41999816894531	742600
180	2021-04-09	107.6500015258789	109.37999725341797	107.0999984741211	109.26000213623047	109.26000213623047	790700
181	2021-04-12	108.5	109.79499816894531	107.99299621582031	109.37999725341797	109.37999725341797	1035100
182	2021-04-13	105.0	109.19999694824219	105.0	109.04000091552734	109.04000091552734	1379400
183	2021-04-14	109.55999755859375	111.0199966430664	109.19000244140625	109.91000366210938	109.91000366210938	660200
184	2021-04-15	110.23999786376953	111.72000122070312	110.08999633789062	110.98999786376953	110.98999786376953	721200
185	2021-04-16	111.61000061035156	111.61000061035156	109.86000061035156	110.5999984741211	110.5999984741211	750600
186	2021-04-19	110.37000274658203	111.08999633789062	108.02999877929688	108.62999725341797	108.62999725341797	909900
187	2021-04-20	108.93000030517578	109.72000122070312	107.16999816894531	109.36000061035156	109.36000061035156	840500
188	2021-04-21	110.12000274658203	111.33000183105469	108.81999969482422	111.2699966430664	111.2699966430664	793800
189	2021-04-22	111.47000122070312	114.19000244140625	111.37999725341797	113.20999908447266	113.20999908447266	681700
190	2021-04-23	113.44999694824219	115.08000183105469	112.56999969482422	114.88999938964844	114.88999938964844	736800
191	2021-04-26	115.0	115.97000122070312	113.62000274658203	115.69000244140625	115.69000244140625	619000
192	2021-04-27	115.02999877929688	115.11000061035156	112.69999694824219	112.7300033569336	112.7300033569336	818100
193	2021-04-28	112.2699966430664	113.79000091552734	111.12000274658203	113.22000122070312	113.22000122070312	502500
194	2021-04-29	113.44000244140625	114.20999908447266	112.2699966430664	113.91999816894531	113.91999816894531	869000
195	2021-04-30	113.5	114.5999984741211	111.98999786376953	112.47000122070312	112.47000122070312	1078200
196	2021-05-03	113.0	113.5999984741211	111.08999633789062	111.77999877929688	111.77999877929688	1044300
197	2021-05-04	108.44999694824219	108.44999694824219	101.58000183105469	103.5	103.5	3788900
198	2021-05-05	104.76000213623047	106.87999725341797	102.62000274658203	106.4800033569336	106.4800033569336	2181200
199	2021-05-06	105.5	106.22000122070312	104.41999816894531	106.18000030517578	106.18000030517578	1155700
200	2021-05-07	107.0	109.28500366210938	106.73999786376953	107.55999755859375	107.55999755859375	957800
201	2021-05-10	107.05999755859375	107.19999694824219	103.66999816894531	104.80000305175781	104.80000305175781	1569100
202	2021-05-11	102.68000030517578	104.42500305175781	102.68000030517578	104.0	104.0	1017100
203	2021-05-12	103.27999877929688	104.58999633789062	101.36000061035156	101.4800033569336	101.4800033569336	783700
204	2021-05-13	101.8499984741211	102.19999694824219	99.41999816894531	100.4800033569336	100.4800033569336	1106600
205	2021-05-14	101.0	103.5999984741211	100.36499786376953	102.69999694824219	102.69999694824219	669600
206	2021-05-17	102.87999725341797	103.30000305175781	101.72000122070312	102.0199966430664	102.0199966430664	930700
207	2021-05-18	101.55999755859375	102.58000183105469	100.30000305175781	100.33999633789062	100.33999633789062	1231000
208	2021-05-19	99.55000305175781	100.42500305175781	98.7300033569336	100.37000274658203	100.37000274658203	997900
209	2021-05-20	100.7699966430664	103.87999725341797	100.56999969482422	103.63999938964844	103.63999938964844	1200900
210	2021-05-21	104.33000183105469	104.6500015258789	101.62000274658203	101.81999969482422	101.81999969482422	741200
211	2021-05-24	102.58000183105469	103.2699966430664	101.79000091552734	102.55999755859375	102.55999755859375	827800
212	2021-05-25	102.68000030517578	104.08499908447266	102.3499984741211	103.44999694824219	103.44999694824219	713100
213	2021-05-26	104.05000305175781	104.91999816894531	103.55000305175781	104.29000091552734	104.29000091552734	759900
214	2021-05-27	104.0999984741211	105.75	103.55500030517578	105.0999984741211	105.0999984741211	1629600
215	2021-05-28	105.93000030517578	106.93000030517578	104.77999877929688	104.83000183105469	104.83000183105469	585000
216	2021-06-01	104.97000122070312	105.2300033569336	101.95999908447266	102.01000213623047	102.01000213623047	1551700
217	2021-06-02	102.04000091552734	102.29000091552734	100.02999877929688	100.72000122070312	100.72000122070312	1131500
218	2021-06-03	100.37000274658203	101.18000030517578	99.02999877929688	100.61000061035156	100.61000061035156	779800
219	2021-06-04	101.77999877929688	102.69999694824219	100.66999816894531	101.16000366210938	101.16000366210938	1720900
220	2021-06-07	101.26000213623047	104.23999786376953	100.9000015258789	103.91999816894531	103.91999816894531	1143300
221	2021-06-08	104.9000015258789	104.9000015258789	102.7490005493164	104.12000274658203	104.12000274658203	562800
222	2021-06-09	105.0	107.72000122070312	104.9000015258789	107.30000305175781	107.30000305175781	765200
223	2021-06-10	107.54000091552734	109.43000030517578	107.33999633789062	108.87000274658203	108.87000274658203	990300
224	2021-06-11	109.29000091552734	109.29000091552734	107.33999633789062	109.05000305175781	109.05000305175781	496800
225	2021-06-14	109.16000366210938	109.80000305175781	108.91999816894531	109.58000183105469	109.58000183105469	516100
226	2021-06-15	109.58000183105469	109.81999969482422	108.36000061035156	108.47000122070312	108.47000122070312	657300
227	2021-06-16	108.47000122070312	109.3499984741211	107.19999694824219	107.79000091552734	107.79000091552734	713900
228	2021-06-17	107.54000091552734	110.7300033569336	107.51499938964844	110.55999755859375	110.55999755859375	898500
229	2021-06-18	109.8499984741211	110.18000030517578	108.16000366210938	108.61000061035156	108.61000061035156	1263400
230	2021-06-21	109.11000061035156	109.86000061035156	107.7750015258789	109.75	109.75	994300
231	2021-06-22	109.12999725341797	110.27999877929688	109.0	110.01000213623047	110.01000213623047	517400
232	2021-06-23	110.66000366210938	111.19000244140625	109.05999755859375	109.08999633789062	109.08999633789062	666200
233	2021-06-24	109.68000030517578	110.19000244140625	109.16000366210938	109.26000213623047	109.26000213623047	389800
234	2021-06-25	109.55999755859375	110.6500015258789	108.55000305175781	109.16000366210938	109.16000366210938	1795400
235	2021-06-28	109.70999908447266	110.08000183105469	108.61000061035156	109.61000061035156	109.61000061035156	521500
236	2021-06-29	110.26000213623047	110.69999694824219	108.96499633789062	109.1500015258789	109.1500015258789	548600
237	2021-06-30	108.81999969482422	109.08499908447266	107.80999755859375	108.12000274658203	108.12000274658203	819600
238	2021-07-01	108.16999816894531	110.8949966430664	108.12000274658203	110.8499984741211	110.8499984741211	761300
239	2021-07-02	111.11000061035156	111.36000061035156	110.20999908447266	111.12000274658203	111.12000274658203	380400
240	2021-07-06	111.12000274658203	113.19000244140625	111.12000274658203	113.1500015258789	113.1500015258789	657700
241	2021-07-07	113.55999755859375	114.6500015258789	112.88999938964844	114.58999633789062	114.58999633789062	843900
242	2021-07-08	113.0999984741211	113.81999969482422	111.37000274658203	112.88999938964844	112.88999938964844	872700
243	2021-07-09	112.9000015258789	113.55999755859375	112.08000183105469	113.25	113.25	640800
244	2021-07-12	113.68000030517578	114.2300033569336	113.05999755859375	113.54000091552734	113.54000091552734	476300
245	2021-07-13	113.31999969482422	114.72000122070312	113.1500015258789	113.33000183105469	113.33000183105469	556700
246	2021-07-14	113.83999633789062	113.91999816894531	110.7300033569336	111.13999938964844	111.13999938964844	635000
247	2021-07-15	110.80000305175781	111.0199966430664	109.01000213623047	109.69999694824219	109.69999694824219	650200
248	2021-07-16	109.93000030517578	110.70999908447266	108.73500061035156	109.16999816894531	109.16999816894531	828900
249	2021-07-19	108.4800033569336	111.0199966430664	108.31999969482422	110.83999633789062	110.83999633789062	763700
250	2021-07-20	111.2699966430664	112.94000244140625	110.5999984741211	112.69000244140625	112.69000244140625	681200
251	2021-07-21	113.0	113.55000305175781	111.56600189208984	113.54000091552734	113.54000091552734	526000
252	2021-07-22	113.73999786376953	115.5	113.6500015258789	115.19000244140625	115.19000244140625	419200
253	2021-07-23	115.91999816894531	116.87999725341797	115.36000061035156	116.26000213623047	116.26000213623047	558500
254	2021-07-26	115.38999938964844	115.69999694824219	112.7699966430664	113.0	113.0	447200
255	2021-07-27	112.6500015258789	114.08000183105469	110.97000122070312	114.0	114.0	565000
256	2021-07-28	114.0	117.05000305175781	114.0	116.51000213623047	116.51000213623047	579700
257	2021-07-29	116.77999877929688	120.23999786376953	116.55000305175781	119.31999969482422	119.31999969482422	747000
258	2021-07-30	119.22000122070312	121.11000061035156	119.04000091552734	119.80999755859375	119.80999755859375	920100
259	2021-08-02	120.27999877929688	120.77999877929688	117.91500091552734	120.33999633789062	120.33999633789062	725600
260	2021-08-03	120.81999969482422	122.18000030517578	119.83999633789062	122.16000366210938	122.16000366210938	712400
261	2021-08-04	122.16999816894531	124.05000305175781	122.02999877929688	122.9000015258789	122.9000015258789	616700
262	2021-08-05	123.0	123.94000244140625	121.44000244140625	122.12000274658203	122.12000274658203	497800
263	2021-08-06	121.58000183105469	121.9800033569336	119.44000244140625	121.43000030517578	121.43000030517578	653700
264	2021-08-09	121.73999786376953	122.23999786376953	120.61000061035156	121.72000122070312	121.72000122070312	819100
265	2021-08-10	121.98999786376953	122.21700286865234	119.16000366210938	119.19000244140625	119.19000244140625	530800
266	2021-08-11	119.41000366210938	119.41000366210938	117.22000122070312	118.13999938964844	118.13999938964844	647600
267	2021-08-12	118.20999908447266	120.33999633789062	118.19999694824219	120.29000091552734	120.29000091552734	422100
268	2021-08-13	120.16999816894531	120.62000274658203	119.5	120.55999755859375	120.55999755859375	280300
269	2021-08-16	120.4000015258789	121.88999938964844	119.36000061035156	120.9800033569336	120.9800033569336	650800
270	2021-08-17	120.30000305175781	120.91000366210938	118.72000122070312	120.66000366210938	120.66000366210938	838600
271	2021-08-18	120.81999969482422	122.91999816894531	119.95999908447266	120.0199966430664	120.0199966430664	522700
272	2021-08-19	119.5199966430664	122.5199966430664	119.36000061035156	120.9000015258789	120.9000015258789	697800
273	2021-08-20	121.01000213623047	123.66999816894531	120.63999938964844	123.41999816894531	123.41999816894531	489100
274	2021-08-23	124.04000091552734	125.29000091552734	123.3949966430664	125.04000091552734	125.04000091552734	758300
275	2021-08-24	125.2300033569336	126.3499984741211	124.4800033569336	126.25	126.25	773800
276	2021-08-25	126.1500015258789	130.47999572753906	126.0	129.14999389648438	129.14999389648438	1255000
277	2021-08-26	129.0	131.02999877929688	128.57000732421875	130.3000030517578	130.3000030517578	1151300
278	2021-08-27	130.8699951171875	131.69000244140625	129.5	129.85000610351562	129.85000610351562	1500700
279	2021-08-30	129.0800018310547	132.68499755859375	128.02999877929688	130.30999755859375	130.30999755859375	1546200
280	2021-08-31	130.3000030517578	131.80999755859375	129.66000366210938	130.44000244140625	130.44000244140625	1187400
281	2021-09-01	130.3699951171875	133.99000549316406	129.60000610351562	133.86000061035156	133.86000061035156	1031200
282	2021-09-02	134.77999877929688	139.6199951171875	134.5449981689453	139.60000610351562	139.60000610351562	850300
283	2021-09-03	139.13999938964844	140.72000122070312	137.75	140.35000610351562	140.35000610351562	1112100
284	2021-09-07	139.97999572753906	141.58999633789062	138.1999969482422	141.11000061035156	141.11000061035156	1211100
285	2021-09-08	141.1300048828125	142.41000366210938	140.77999877929688	142.35000610351562	142.35000610351562	1170400
286	2021-09-09	142.63999938964844	142.63999938964844	140.11000061035156	141.02999877929688	141.02999877929688	793200
287	2021-09-10	140.02000427246094	140.78199768066406	137.1999969482422	137.66000366210938	137.66000366210938	1161300
288	2021-09-13	138.72000122070312	138.72000122070312	133.50999450683594	136.6300048828125	136.6300048828125	950300
289	2021-09-14	138.0	138.6300048828125	137.0800018310547	138.14999389648438	138.14999389648438	687800
290	2021-09-15	137.74000549316406	139.11000061035156	137.52000427246094	138.25999450683594	138.25999450683594	1714800
291	2021-09-16	137.9499969482422	138.8179931640625	137.3800048828125	138.1699981689453	138.1699981689453	1610500
292	2021-09-17	138.00999450683594	138.99600219726562	135.3800048828125	136.14999389648438	136.14999389648438	2758200
293	2021-09-20	134.1300048828125	136.27999877929688	133.9199981689453	135.97999572753906	135.97999572753906	1766800
294	2021-09-21	137.10000610351562	137.2100067138672	135.1999969482422	136.08999633789062	136.08999633789062	1140500
295	2021-09-22	136.1199951171875	137.9550018310547	135.25999450683594	137.2100067138672	137.2100067138672	635900
296	2021-09-23	137.7100067138672	142.08700561523438	137.4949951171875	141.02000427246094	141.02000427246094	696100
297	2021-09-24	140.47999572753906	141.7100067138672	140.17999267578125	141.33999633789062	141.33999633789062	614400
298	2021-09-27	140.7100067138672	141.33999633789062	135.9499969482422	136.38999938964844	136.38999938964844	678200
299	2021-09-28	134.99000549316406	135.92999267578125	131.49000549316406	133.22000122070312	133.22000122070312	1272600
300	2021-09-29	134.2899932861328	135.8699951171875	133.72000122070312	134.24000549316406	134.24000549316406	640100
301	2021-09-30	134.8000030517578	135.61000061035156	133.02999877929688	133.07000732421875	133.07000732421875	926300
302	2021-10-01	132.67999267578125	133.25999450683594	126.04000091552734	131.92999267578125	131.92999267578125	1219700
303	2021-10-04	131.25	131.7899932861328	127.87000274658203	129.02000427246094	129.02000427246094	1011200
304	2021-10-05	129.82000732421875	132.4499969482422	129.74000549316406	130.19000244140625	130.19000244140625	938600
305	2021-10-06	128.49000549316406	130.40899658203125	127.47000122070312	129.36000061035156	129.36000061035156	849800
306	2021-10-07	130.86000061035156	133.9499969482422	130.86000061035156	131.0399932861328	131.0399932861328	676900
307	2021-10-08	130.8699951171875	130.88999938964844	129.24000549316406	130.33999633789062	130.33999633789062	438600
308	2021-10-11	129.50999450683594	130.18499755859375	128.47999572753906	128.52999877929688	128.52999877929688	355600
309	2021-10-12	129.66000366210938	129.75999450683594	127.40499877929688	128.6300048828125	128.6300048828125	407000
310	2021-10-13	129.17999267578125	129.5	127.77999877929688	128.16000366210938	128.16000366210938	440700
311	2021-10-14	129.41000366210938	130.97999572753906	128.74000549316406	128.94000244140625	128.94000244140625	384400
312	2021-10-15	129.7100067138672	130.4199981689453	128.5800018310547	128.77000427246094	128.77000427246094	389600
313	2021-10-18	128.5	130.61000061035156	127.30999755859375	130.39999389648438	130.39999389648438	788600
314	2021-10-19	131.52000427246094	133.94000244140625	131.1699981689453	133.22000122070312	133.22000122070312	607200
315	2021-10-20	134.0	134.2100067138672	131.5399932861328	131.77999877929688	131.77999877929688	776600
316	2021-10-21	132.0500030517578	132.64999389648438	130.55999755859375	132.30999755859375	132.30999755859375	879600
317	2021-10-22	132.72000122070312	133.0	131.7899932861328	132.72999572753906	132.72999572753906	491700
318	2021-10-25	133.27000427246094	133.27000427246094	130.55999755859375	130.88999938964844	130.88999938964844	734700
319	2021-10-26	131.89999389648438	134.13499450683594	129.83999633789062	133.50999450683594	133.50999450683594	943600
320	2021-10-27	133.7899932861328	135.2899932861328	132.77000427246094	133.02000427246094	133.02000427246094	591000
321	2021-10-28	133.8300018310547	136.72999572753906	133.5800018310547	135.5	135.5	531400
322	2021-10-29	135.5500030517578	138.1999969482422	134.3800048828125	137.86000061035156	137.86000061035156	784000
323	2021-11-01	138.1999969482422	140.1199951171875	138.17599487304688	139.07000732421875	139.07000732421875	998300
324	2021-11-02	139.0500030517578	140.55499267578125	133.27999877929688	136.35000610351562	136.35000610351562	1035900
325	2021-11-03	137.22000122070312	137.58999633789062	133.35000610351562	136.00999450683594	136.00999450683594	803400
326	2021-11-04	135.91000366210938	136.52000427246094	127.55000305175781	129.0399932861328	129.0399932861328	1554200
327	2021-11-05	126.04000091552734	126.51000213623047	119.01000213623047	122.20999908447266	122.20999908447266	2176000
328	2021-11-08	123.51000213623047	124.3499984741211	121.80999755859375	124.0	124.0	1068400
329	2021-11-09	124.0	125.37999725341797	124.0	125.04000091552734	125.04000091552734	813300
330	2021-11-10	124.2699966430664	126.05000305175781	122.75	123.66000366210938	123.66000366210938	724300
331	2021-11-11	123.80000305175781	126.94999694824219	123.62999725341797	126.4000015258789	126.4000015258789	1277100
332	2021-11-12	126.70999908447266	128.25	125.25499725341797	128.0500030517578	128.0500030517578	658200
333	2021-11-15	128.47999572753906	129.02999877929688	127.43000030517578	128.2100067138672	128.2100067138672	682000
334	2021-11-16	128.1300048828125	132.67999267578125	127.09100341796875	131.39999389648438	131.39999389648438	788400
335	2021-11-17	132.05999755859375	132.5	129.7100067138672	130.0500030517578	130.0500030517578	1495900
336	2021-11-18	130.83999633789062	131.22999572753906	127.77999877929688	128.02999877929688	128.02999877929688	994800
337	2021-11-19	129.1699981689453	129.6199951171875	125.66999816894531	127.11000061035156	127.11000061035156	995500
338	2021-11-22	127.97000122070312	129.58999633789062	126.5199966430664	128.64999389648438	128.64999389648438	1215200
339	2021-11-23	127.48999786376953	128.77000427246094	126.2699966430664	127.86000061035156	127.86000061035156	791700
340	2021-11-24	128.00999450683594	130.3300018310547	126.91000366210938	129.58999633789062	129.58999633789062	753400
341	2021-11-26	130.1300048828125	135.10000610351562	129.2100067138672	132.30999755859375	132.30999755859375	1293100
342	2021-11-29	132.77000427246094	136.1300048828125	132.10000610351562	133.9600067138672	133.9600067138672	1305500
343	2021-11-30	133.0	134.2100067138672	128.10499572753906	128.66000366210938	128.66000366210938	2100800
344	2021-12-01	129.0500030517578	131.4199981689453	126.48999786376953	127.30999755859375	127.30999755859375	1232400
345	2021-12-02	126.41000366210938	127.8499984741211	125.41999816894531	127.6500015258789	127.6500015258789	1121100
346	2021-12-03	128.57000732421875	129.64999389648438	120.5	122.47000122070312	122.47000122070312	1378400