Volt/voltron/data/CTSH.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	62.18000030517578	62.33000183105469	61.459999084472656	61.79999923706055	60.64874267578125	2678000
3	2020-07-27	61.689998626708984	63.66999816894531	61.290000915527344	63.43000030517578	62.24838638305664	2997400
4	2020-07-28	63.41999816894531	63.84000015258789	62.58000183105469	62.63999938964844	61.47309875488281	3155000
5	2020-07-29	63.06999969482422	65.19999694824219	62.68000030517578	64.79000091552734	63.58304977416992	4818300
6	2020-07-30	68.91999816894531	69.48999786376953	67.0	69.18000030517578	67.89127349853516	6495000
7	2020-07-31	68.79000091552734	69.0	66.98999786376953	68.31999969482422	67.04728698730469	3646900
8	2020-08-03	66.8499984741211	68.12000274658203	66.66999816894531	68.04000091552734	66.77250671386719	3398200
9	2020-08-04	67.16999816894531	67.98999786376953	66.87000274658203	67.91999816894531	66.65474700927734	2962900
10	2020-08-05	68.13999938964844	68.68000030517578	67.16000366210938	67.43000030517578	66.17387390136719	2697300
11	2020-08-06	67.48999786376953	67.7300033569336	66.66999816894531	67.58000183105469	66.32107543945312	2307600
12	2020-08-07	67.19999694824219	67.6500015258789	66.69000244140625	67.4800033569336	66.22294616699219	2054500
13	2020-08-10	67.36000061035156	67.4800033569336	66.61000061035156	67.11000061035156	65.8598403930664	2338600
14	2020-08-11	67.29000091552734	67.58000183105469	66.2699966430664	66.52999877929688	65.29063415527344	2302500
15	2020-08-12	66.95999908447266	67.62000274658203	66.88999938964844	66.9800033569336	65.73224639892578	2699000
16	2020-08-13	66.31999969482422	67.30000305175781	66.1500015258789	66.9000015258789	65.65374755859375	1531500
17	2020-08-14	66.48999786376953	67.27999877929688	66.0	66.93000030517578	65.68318939208984	1289300
18	2020-08-17	67.25	67.83999633789062	66.94999694824219	67.54000091552734	66.28182220458984	1769200
19	2020-08-18	67.5999984741211	67.87999725341797	67.0	67.22000122070312	65.96778869628906	1535400
20	2020-08-19	67.30000305175781	67.66999816894531	66.76000213623047	66.88999938964844	65.64392852783203	1935500
21	2020-08-20	66.12000274658203	66.70999908447266	66.0199966430664	66.30000305175781	65.27962493896484	1315300
22	2020-08-21	66.16999816894531	66.20999908447266	65.12000274658203	65.72000122070312	64.70855712890625	3580100
23	2020-08-24	65.70999908447266	67.62999725341797	65.54000091552734	67.62000274658203	66.57931518554688	2429900
24	2020-08-25	67.62000274658203	67.6500015258789	66.47000122070312	66.94000244140625	65.90977478027344	1864000
25	2020-08-26	67.08000183105469	67.8499984741211	66.58000183105469	67.75	66.70730590820312	2071000
26	2020-08-27	68.0	68.30000305175781	67.16000366210938	67.41000366210938	66.37255096435547	1589900
27	2020-08-28	67.37999725341797	67.73999786376953	67.01000213623047	67.69000244140625	66.64823150634766	1536900
28	2020-08-31	67.38999938964844	67.54000091552734	66.72000122070312	66.86000061035156	65.83100891113281	2653700
29	2020-09-01	66.26000213623047	67.02999877929688	65.87999725341797	66.97000122070312	65.9393081665039	1704600
30	2020-09-02	67.44999694824219	68.98999786376953	67.08999633789062	68.81999969482422	67.76083374023438	2710900
31	2020-09-03	68.66999816894531	68.88999938964844	66.33000183105469	67.12000274658203	66.0870132446289	3366700
32	2020-09-04	67.4000015258789	68.12000274658203	65.83999633789062	66.80999755859375	65.78176879882812	2544900
33	2020-09-08	65.44999694824219	66.66999816894531	65.04000091552734	65.5999984741211	64.59040069580078	3102600
34	2020-09-09	66.04000091552734	66.94000244140625	65.29000091552734	66.41000366210938	65.38793182373047	2275400
35	2020-09-10	66.30999755859375	67.66999816894531	65.36000061035156	65.55999755859375	64.55101013183594	2679200
36	2020-09-11	67.7699966430664	69.16999816894531	67.05999755859375	68.18000030517578	67.13069152832031	4935500
37	2020-09-14	68.36000061035156	69.58000183105469	68.3499984741211	69.29000091552734	68.2236099243164	3411900
38	2020-09-15	69.23999786376953	70.98999786376953	69.23999786376953	70.12999725341797	69.05067443847656	3436500
39	2020-09-16	70.9000015258789	71.80999755859375	70.05000305175781	70.72000122070312	69.63159942626953	3160300
40	2020-09-17	68.11000061035156	70.86000061035156	67.91000366210938	70.12000274658203	69.04083251953125	3819500
41	2020-09-18	70.08000183105469	70.4000015258789	67.97000122070312	68.86000061035156	67.80022430419922	5525500
42	2020-09-21	67.86000061035156	68.16999816894531	67.06999969482422	67.38999938964844	66.35284423828125	3190000
43	2020-09-22	67.62999725341797	68.5	66.70999908447266	68.25	67.19961547851562	2838700
44	2020-09-23	68.45999908447266	69.19000244140625	66.80999755859375	67.08999633789062	66.05746459960938	3086100
45	2020-09-24	65.94999694824219	67.5999984741211	65.58000183105469	66.9000015258789	65.87039184570312	2855000
46	2020-09-25	66.87000274658203	68.31999969482422	66.5	68.08000183105469	67.03223419189453	2758100
47	2020-09-28	68.97000122070312	69.6500015258789	68.7300033569336	69.31999969482422	68.25314331054688	3971000
48	2020-09-29	69.44000244140625	70.08000183105469	68.62999725341797	69.0	67.93807220458984	2571100
49	2020-09-30	69.27999877929688	70.11000061035156	68.86000061035156	69.41999816894531	68.35160827636719	3912200
50	2020-10-01	70.22000122070312	70.5999984741211	68.97000122070312	69.33000183105469	68.26299285888672	3426400
51	2020-10-02	67.91999816894531	69.3499984741211	67.79000091552734	68.86000061035156	67.80022430419922	2460500
52	2020-10-05	69.62000274658203	71.26000213623047	69.5	70.93000030517578	69.83837127685547	4117400
53	2020-10-06	70.9000015258789	71.5999984741211	69.69000244140625	69.83000183105469	68.75530242919922	3111000
54	2020-10-07	70.7300033569336	72.4800033569336	70.5999984741211	72.23999786376953	71.1281967163086	3180300
55	2020-10-08	72.5	73.44999694824219	72.2300033569336	72.91000366210938	71.78789520263672	2312700
56	2020-10-09	73.6500015258789	74.05999755859375	72.75	73.08000183105469	71.95529174804688	3584300
57	2020-10-12	74.08999633789062	74.91999816894531	73.2699966430664	74.62999725341797	73.4814224243164	4748800
58	2020-10-13	74.98999786376953	75.31999969482422	73.04000091552734	73.22000122070312	72.09312438964844	3322100
59	2020-10-14	73.22000122070312	74.4000015258789	73.0999984741211	73.95999908447266	72.82172393798828	3273400
60	2020-10-15	73.25	73.88999938964844	72.76000213623047	73.72000122070312	72.58543395996094	2637200
61	2020-10-16	74.33999633789062	74.62999725341797	73.30999755859375	73.36000061035156	72.23097229003906	2533200
62	2020-10-19	73.19000244140625	73.75	71.95999908447266	72.19999694824219	71.08882141113281	2791400
63	2020-10-20	73.05000305175781	74.01000213623047	72.30000305175781	73.3499984741211	72.22111511230469	2252400
64	2020-10-21	73.02999877929688	74.04000091552734	72.87999725341797	72.88999938964844	71.76820373535156	2915900
65	2020-10-22	72.7300033569336	73.58000183105469	72.2300033569336	73.37999725341797	72.25064849853516	2705400
66	2020-10-23	73.45999908447266	74.31999969482422	73.08999633789062	74.12000274658203	72.97927856445312	2135600
67	2020-10-26	73.19999694824219	73.44999694824219	71.87000274658203	72.70999908447266	71.59097290039062	6195700
68	2020-10-27	72.83000183105469	73.5	72.5199966430664	73.38999938964844	72.26050567626953	5498400
69	2020-10-28	72.36000061035156	72.93000030517578	70.9800033569336	71.0999984741211	70.00575256347656	8444500
70	2020-10-29	74.83000183105469	76.44999694824219	70.80999755859375	71.0199966430664	69.9269790649414	7110800
71	2020-10-30	70.47000122070312	71.77999877929688	69.97000122070312	71.41999816894531	70.32083892822266	4298200
72	2020-11-02	71.47000122070312	71.91000366210938	70.29000091552734	70.80000305175781	69.71036529541016	3276100
73	2020-11-03	71.91999816894531	72.94000244140625	71.41000366210938	71.94000244140625	70.83282470703125	2089600
74	2020-11-04	73.7699966430664	74.08999633789062	71.86000061035156	73.0199966430664	71.89619445800781	2427200
75	2020-11-05	73.7699966430664	74.91000366210938	73.41999816894531	74.23999786376953	73.09742736816406	2079100
76	2020-11-06	74.4800033569336	74.62000274658203	73.5999984741211	74.22000122070312	73.0777359008789	1394700
77	2020-11-09	75.19000244140625	78.20999908447266	73.81999969482422	73.87999725341797	72.74295806884766	3344000
78	2020-11-10	73.76000213623047	75.48999786376953	73.52999877929688	75.0999984741211	73.9441909790039	3789900
79	2020-11-11	75.51000213623047	77.08999633789062	75.44000244140625	76.76000213623047	75.57864379882812	3254300
80	2020-11-12	76.81999969482422	77.18000030517578	75.58999633789062	76.22000122070312	75.04695129394531	3087200
81	2020-11-13	77.0	77.66999816894531	76.80000305175781	77.19000244140625	76.00202178955078	2681200
82	2020-11-16	77.87000274658203	78.47000122070312	77.2300033569336	77.80000305175781	76.6026382446289	2162500
83	2020-11-17	76.75	77.37999725341797	76.16999816894531	77.0	75.81494903564453	2026800
84	2020-11-18	76.47000122070312	76.7699966430664	74.68000030517578	74.69999694824219	73.7610855102539	4192600
85	2020-11-19	74.98999786376953	76.30000305175781	74.55999755859375	76.19999694824219	75.24223327636719	2915700
86	2020-11-20	75.91999816894531	76.27999877929688	75.66999816894531	75.9000015258789	74.94600677490234	2277100
87	2020-11-23	76.0	77.30000305175781	75.91999816894531	77.19999694824219	76.22966766357422	1958000
88	2020-11-24	77.94999694824219	78.7699966430664	77.2699966430664	78.75	77.76019287109375	2594600
89	2020-11-25	78.94000244140625	79.0	78.16999816894531	78.55000305175781	77.56270599365234	2189500
90	2020-11-27	77.94000244140625	78.88999938964844	77.66000366210938	78.41000366210938	77.42446899414062	1104900
91	2020-11-30	77.94000244140625	78.33000183105469	77.06999969482422	78.12999725341797	77.14797973632812	3797700
92	2020-12-01	78.11000061035156	79.04000091552734	77.94999694824219	78.66000366210938	77.67132568359375	3653600
93	2020-12-02	78.66000366210938	78.66000366210938	77.9800033569336	78.12000274658203	77.13811492919922	2250900
94	2020-12-03	78.06999969482422	79.12999725341797	77.75	78.76000213623047	77.77005767822266	2108200
95	2020-12-04	79.1500015258789	81.11000061035156	78.48999786376953	81.05999755859375	80.04114532470703	3079000
96	2020-12-07	79.94999694824219	80.73999786376953	79.69999694824219	80.52999877929688	79.51781463623047	2419700
97	2020-12-08	79.26000213623047	80.58999633789062	78.73999786376953	79.87000274658203	78.86611938476562	2979500
98	2020-12-09	80.31999969482422	80.76000213623047	78.80999755859375	79.01000213623047	78.01692199707031	3585500
99	2020-12-10	79.01000213623047	79.01000213623047	77.94000244140625	78.37999725341797	77.39483642578125	2069900
100	2020-12-11	78.55999755859375	79.94999694824219	78.19000244140625	78.51000213623047	77.52320861816406	3528600
101	2020-12-14	79.0	79.48999786376953	78.61000061035156	79.19000244140625	78.19466400146484	2640600
102	2020-12-15	80.0999984741211	80.52999877929688	79.06999969482422	80.52999877929688	79.51781463623047	2741900
103	2020-12-16	80.63999938964844	80.63999938964844	78.83999633789062	79.31999969482422	78.32302856445312	2543100
104	2020-12-17	81.2699966430664	82.7300033569336	81.0	81.7300033569336	80.7027359008789	5461900
105	2020-12-18	82.0999984741211	82.0999984741211	80.5199966430664	81.0199966430664	80.00165557861328	7656700
106	2020-12-21	79.8499984741211	80.54000091552734	78.55999755859375	80.47000122070312	79.45856475830078	2369000
107	2020-12-22	80.18000030517578	81.6500015258789	80.13999938964844	81.0199966430664	80.00165557861328	2405700
108	2020-12-23	81.3499984741211	81.88999938964844	80.9800033569336	80.98999786376953	79.97203063964844	1674200
109	2020-12-24	81.3499984741211	81.3499984741211	80.5999984741211	81.06999969482422	80.051025390625	1037000
110	2020-12-28	81.54000091552734	82.25	81.3499984741211	81.37000274658203	80.34725952148438	1192200
111	2020-12-29	82.0199966430664	82.08999633789062	80.20999908447266	80.5	79.4881820678711	1035500
112	2020-12-30	80.87999725341797	81.41000366210938	80.62999725341797	81.06999969482422	80.051025390625	1090600
113	2020-12-31	81.37000274658203	82.2300033569336	80.7699966430664	81.94999694824219	80.91996765136719	1500700
114	2021-01-04	82.0	82.2699966430664	78.69999694824219	79.41999816894531	78.42176055908203	2305700
115	2021-01-05	79.51000213623047	80.12999725341797	79.19000244140625	79.6500015258789	78.64888763427734	1856700
116	2021-01-06	79.31999969482422	81.13999938964844	79.22000122070312	80.1500015258789	79.1426010131836	2981200
117	2021-01-07	80.73999786376953	81.83999633789062	80.51000213623047	80.94999694824219	79.93253326416016	2853500
118	2021-01-08	81.12000274658203	82.05999755859375	80.95999908447266	81.94999694824219	80.91996765136719	2704700
119	2021-01-11	81.25	82.0999984741211	79.91999816894531	80.13999938964844	79.1327133178711	2156600
120	2021-01-12	80.19000244140625	80.5	78.61000061035156	79.63999938964844	78.63899993896484	2238300
121	2021-01-13	80.69999694824219	80.69999694824219	79.31999969482422	79.61000061035156	78.609375	2030300
122	2021-01-14	79.33999633789062	80.22000122070312	79.06999969482422	80.05000305175781	79.04385375976562	2360500
123	2021-01-15	79.62999725341797	80.58999633789062	79.19000244140625	80.23999786376953	79.23146057128906	2174400
124	2021-01-19	80.38999938964844	80.98999786376953	79.19000244140625	79.76000213623047	78.75749206542969	2667900
125	2021-01-20	80.9000015258789	82.11000061035156	80.16000366210938	81.91000366210938	80.88047790527344	2479400
126	2021-01-21	82.0	82.06999969482422	80.69000244140625	80.87999725341797	79.86341094970703	2209200
127	2021-01-22	80.06999969482422	80.94000244140625	79.5	80.55999755859375	79.54743194580078	1449600
128	2021-01-25	80.0	80.43000030517578	78.25	80.02999877929688	79.02410125732422	1757200
129	2021-01-26	80.58000183105469	80.58000183105469	79.45999908447266	79.55000305175781	78.55014038085938	2053700
130	2021-01-27	78.3499984741211	78.7300033569336	75.9000015258789	76.1500015258789	75.19287109375	3936600
131	2021-01-28	76.95999908447266	79.37000274658203	76.66000366210938	78.9000015258789	77.90830993652344	2992800
132	2021-01-29	78.9800033569336	79.61000061035156	77.5999984741211	77.94999694824219	76.9702377319336	3273000
133	2021-02-01	78.55999755859375	79.58999633789062	78.02999877929688	78.83999633789062	77.84904479980469	3442300
134	2021-02-02	78.86000061035156	80.83000183105469	78.86000061035156	80.05000305175781	79.04385375976562	2738800
135	2021-02-03	79.79000091552734	80.12999725341797	78.75	79.33999633789062	78.34276580810547	3483800
136	2021-02-04	74.33999633789062	75.62999725341797	72.76000213623047	74.69000244140625	73.751220703125	8771100
137	2021-02-05	74.55000305175781	75.55000305175781	74.08999633789062	74.5	73.56360626220703	4711800
138	2021-02-08	74.62999725341797	75.88999938964844	74.12000274658203	75.8499984741211	74.8966293334961	2498600
139	2021-02-09	75.81999969482422	76.94999694824219	75.22000122070312	76.16000366210938	75.20275115966797	2663000
140	2021-02-10	76.23999786376953	76.43000030517578	75.27999877929688	76.04000091552734	75.0842514038086	2069800
141	2021-02-11	76.30999755859375	77.5199966430664	75.75	76.97000122070312	76.0025634765625	3609200
142	2021-02-12	76.76000213623047	77.1500015258789	76.22000122070312	76.95999908447266	75.99269104003906	1880900
143	2021-02-16	77.0	77.3499984741211	76.11000061035156	76.11000061035156	75.15336608886719	2445800
144	2021-02-17	75.7300033569336	76.79000091552734	75.37000274658203	76.43000030517578	75.70808410644531	3398600
145	2021-02-18	76.13999938964844	76.13999938964844	74.41999816894531	74.81999969482422	74.11328887939453	4440800
146	2021-02-19	75.02999877929688	75.19000244140625	73.38999938964844	73.63999938964844	72.9444351196289	4082500
147	2021-02-22	73.26000213623047	73.97000122070312	72.7699966430664	73.25	72.55811309814453	3063800
148	2021-02-23	72.8499984741211	73.43000030517578	72.06999969482422	72.87999725341797	72.19161224365234	3310500
149	2021-02-24	72.4000015258789	75.05999755859375	71.55999755859375	74.93000030517578	74.22224426269531	2922700
150	2021-02-25	74.12000274658203	74.9800033569336	73.19000244140625	73.37999725341797	72.68688201904297	2786500
151	2021-02-26	73.8499984741211	74.33999633789062	72.58000183105469	73.4800033569336	72.78594207763672	3279800
152	2021-03-01	74.11000061035156	75.16000366210938	73.80999755859375	74.83000183105469	74.1231918334961	3226900
153	2021-03-02	75.02999877929688	75.72000122070312	74.04000091552734	74.94999694824219	74.24205780029297	3068900
154	2021-03-03	74.76000213623047	74.76000213623047	72.77999877929688	73.16000366210938	72.4689712524414	3406400
155	2021-03-04	72.91999816894531	73.94999694824219	71.76000213623047	72.4000015258789	71.71614837646484	3284200
156	2021-03-05	74.51000213623047	74.51000213623047	71.93000030517578	73.70999908447266	73.0137710571289	2779000
157	2021-03-08	72.87999725341797	74.38999938964844	72.56999969482422	72.69000244140625	72.00341033935547	3250600
158	2021-03-09	73.69000244140625	75.22000122070312	73.51000213623047	74.38999938964844	73.68734741210938	2767400
159	2021-03-10	74.66999816894531	76.23999786376953	74.63999938964844	76.0199966430664	75.30194854736328	2636800
160	2021-03-11	76.4000015258789	78.30999755859375	76.22000122070312	77.54000091552734	76.80760192871094	3183400
161	2021-03-12	76.8499984741211	77.83999633789062	76.83999633789062	77.7699966430664	77.03541564941406	2447800
162	2021-03-15	77.27999877929688	79.33000183105469	77.27999877929688	79.2699966430664	78.52124786376953	3003700
163	2021-03-16	79.01000213623047	79.0999984741211	77.83999633789062	78.05999755859375	77.32267761230469	2497500
164	2021-03-17	77.4800033569336	78.31999969482422	77.16000366210938	78.02999877929688	77.29297637939453	2415000
165	2021-03-18	77.25	77.7699966430664	76.02999877929688	76.4000015258789	75.6783676147461	2890000
166	2021-03-19	75.76000213623047	77.33000183105469	75.4000015258789	76.55000305175781	75.82695770263672	5658300
167	2021-03-22	76.93000030517578	77.05999755859375	76.22000122070312	76.7300033569336	76.0052490234375	4237300
168	2021-03-23	77.16000366210938	77.62000274658203	76.16999816894531	76.2300033569336	75.50997161865234	3154500
169	2021-03-24	76.70999908447266	77.8499984741211	76.52999877929688	76.94000244140625	76.21327209472656	3008600
170	2021-03-25	77.02999877929688	77.44999694824219	76.05999755859375	77.0999984741211	76.37174987792969	2935500
171	2021-03-26	77.2300033569336	79.33000183105469	76.94000244140625	79.23999786376953	78.49153900146484	2403600
172	2021-03-29	78.9000015258789	79.11000061035156	77.19000244140625	78.05999755859375	77.32267761230469	3099600
173	2021-03-30	77.7300033569336	78.66999816894531	77.5	78.56999969482422	77.82786560058594	2506600
174	2021-03-31	78.81999969482422	79.18000030517578	77.9000015258789	78.12000274658203	77.38212585449219	3573800
175	2021-04-01	78.93000030517578	79.33000183105469	78.13999938964844	78.87999725341797	78.13493347167969	2430400
176	2021-04-05	79.19000244140625	80.48999786376953	79.0	80.33000183105469	79.57124328613281	2543600
177	2021-04-06	79.23999786376953	80.16000366210938	79.16999816894531	79.66000366210938	78.90757751464844	2346400
178	2021-04-07	79.9000015258789	80.12000274658203	79.0999984741211	79.20999908447266	78.46182250976562	1750500
179	2021-04-08	79.54000091552734	80.7699966430664	79.30999755859375	80.05999755859375	79.30379486083984	3345300
180	2021-04-09	80.05999755859375	80.6500015258789	79.7699966430664	80.55000305175781	79.78916931152344	1985700
181	2021-04-12	80.02999877929688	80.4800033569336	79.5999984741211	80.2300033569336	79.4721908569336	2358500
182	2021-04-13	80.2699966430664	80.73999786376953	79.87999725341797	80.44000244140625	79.68020629882812	2371000
183	2021-04-14	80.06999969482422	80.3499984741211	79.27999877929688	79.45999908447266	78.70946502685547	2276500
184	2021-04-15	80.05000305175781	80.5	79.23999786376953	79.7699966430664	79.01653289794922	4530400
185	2021-04-16	80.0	80.8499984741211	79.55000305175781	80.62000274658203	79.85851287841797	3132400
186	2021-04-19	80.52999877929688	80.87999725341797	80.05999755859375	80.4000015258789	79.64058685302734	2664600
187	2021-04-20	80.30000305175781	80.48999786376953	79.38999938964844	79.61000061035156	78.85804748535156	3087500
188	2021-04-21	79.98999786376953	80.37999725341797	79.19000244140625	79.25	78.5014419555664	6537900
189	2021-04-22	78.2699966430664	79.20999908447266	77.4800033569336	79.04000091552734	78.29342651367188	4507100
190	2021-04-23	79.16000366210938	79.41999816894531	78.41000366210938	78.69000244140625	77.94673919677734	2392700
191	2021-04-26	78.69999694824219	79.66000366210938	78.06999969482422	79.55999755859375	78.80851745605469	2194500
192	2021-04-27	79.47000122070312	80.08999633789062	79.1500015258789	79.94000244140625	79.18492889404297	2855000
193	2021-04-28	80.0999984741211	80.58000183105469	79.30000305175781	80.18000030517578	79.42265319824219	3170500
194	2021-04-29	80.73999786376953	81.77999877929688	80.11000061035156	81.36000061035156	80.59151458740234	2249900
195	2021-04-30	81.0999984741211	81.11000061035156	79.95999908447266	80.4000015258789	79.64058685302734	2849100
196	2021-05-03	80.72000122070312	82.56999969482422	80.41000366210938	82.19999694824219	81.423583984375	4333300
197	2021-05-04	81.5199966430664	82.19999694824219	80.7699966430664	81.25	80.48255157470703	3875800
198	2021-05-05	81.76000213623047	81.88999938964844	80.4000015258789	81.45999908447266	80.69056701660156	4092900
199	2021-05-06	75.22000122070312	77.02999877929688	72.16000366210938	75.12000274658203	74.41045379638672	10853300
200	2021-05-07	75.58000183105469	75.58000183105469	73.94999694824219	74.81999969482422	74.11328887939453	5373900
201	2021-05-10	74.87000274658203	75.20999908447266	73.83999633789062	74.01000213623047	73.31094360351562	4507200
202	2021-05-11	73.47000122070312	73.73999786376953	72.02999877929688	72.63999938964844	71.95387268066406	6519800
203	2021-05-12	71.94999694824219	72.37000274658203	70.62000274658203	70.7300033569336	70.06192779541016	4572200
204	2021-05-13	71.30000305175781	71.69999694824219	70.95999908447266	71.29000091552734	70.61663055419922	5354000
205	2021-05-14	71.70999908447266	71.93000030517578	70.8499984741211	71.01000213623047	70.33927917480469	8012600
206	2021-05-17	71.01000213623047	71.0999984741211	69.4000015258789	70.63999938964844	69.97277069091797	6510200
207	2021-05-18	70.9000015258789	71.86000061035156	70.33999633789062	70.97000122070312	70.29965209960938	4772000
208	2021-05-19	69.6500015258789	70.80000305175781	69.63999938964844	70.73999786376953	70.3095932006836	3873300
209	2021-05-20	70.69000244140625	71.83000183105469	70.33000183105469	71.30000305175781	70.8661880493164	4514600
210	2021-05-21	71.7300033569336	72.1500015258789	71.08999633789062	71.23999786376953	70.80654907226562	2473600
211	2021-05-24	71.75	71.88999938964844	71.0	71.0999984741211	70.66740417480469	3217900
212	2021-05-25	71.30999755859375	71.4000015258789	70.91999816894531	71.0	70.56800842285156	5412000
213	2021-05-26	71.0199966430664	71.41000366210938	70.75	71.0	70.56800842285156	3862500
214	2021-05-27	71.12999725341797	71.61000061035156	71.0	71.12000274658203	70.68728637695312	6254200
215	2021-05-28	71.55000305175781	71.86000061035156	70.9000015258789	71.55999755859375	71.12460327148438	4519800
216	2021-06-01	71.98999786376953	72.47000122070312	71.0999984741211	71.19000244140625	70.7568588256836	4704200
217	2021-06-02	71.18000030517578	71.51000213623047	71.0199966430664	71.29000091552734	70.85624694824219	3920400
218	2021-06-03	71.0	71.16000366210938	70.54000091552734	70.80000305175781	70.36923217773438	9907400
219	2021-06-04	71.12000274658203	71.61000061035156	70.97000122070312	71.5	71.06497192382812	3429600
220	2021-06-07	71.66999816894531	71.7699966430664	71.01000213623047	71.30000305175781	70.8661880493164	3892300
221	2021-06-08	71.2300033569336	71.83000183105469	71.13999938964844	71.44000244140625	71.00533294677734	2713500
222	2021-06-09	71.9800033569336	71.9800033569336	71.16000366210938	71.25	70.81649017333984	2507200
223	2021-06-10	71.31999969482422	71.66000366210938	70.87999725341797	71.16999816894531	70.73697662353516	3182600
224	2021-06-11	71.55999755859375	71.55999755859375	70.91000366210938	71.25	70.81649017333984	4056700
225	2021-06-14	71.1500015258789	71.29000091552734	70.05999755859375	70.79000091552734	70.35929107666016	6417200
226	2021-06-15	70.80999755859375	71.5199966430664	70.27999877929688	70.3499984741211	69.92196655273438	2975400
227	2021-06-16	70.4800033569336	70.83000183105469	69.68000030517578	70.01000213623047	69.58403778076172	3610800
228	2021-06-17	69.69000244140625	69.87000274658203	68.88999938964844	69.16999816894531	68.7491455078125	2890900
229	2021-06-18	68.6500015258789	68.80999755859375	68.20999908447266	68.31999969482422	67.9043197631836	5596700
230	2021-06-21	68.69000244140625	69.83999633789062	68.68000030517578	69.62000274658203	69.1964111328125	3633300
231	2021-06-22	69.37000274658203	69.69000244140625	69.11000061035156	69.52999877929688	69.1069564819336	3481300
232	2021-06-23	69.4000015258789	69.7699966430664	69.06999969482422	69.11000061035156	68.68950653076172	3005600
233	2021-06-24	69.62000274658203	69.95999908447266	69.2699966430664	69.81999969482422	69.39518737792969	2612600
234	2021-06-25	69.83000183105469	70.5999984741211	69.61000061035156	70.48999786376953	70.06111145019531	3585500
235	2021-06-28	70.45999908447266	70.66999816894531	69.91000366210938	70.1500015258789	69.72319030761719	2744400
236	2021-06-29	70.73999786376953	71.12999725341797	70.36000061035156	70.41999816894531	69.99153900146484	2740800
237	2021-06-30	69.7699966430664	70.08000183105469	68.61000061035156	69.26000213623047	68.8386001586914	3719600
238	2021-07-01	69.61000061035156	69.98999786376953	68.94000244140625	69.83999633789062	69.41506958007812	2689100
239	2021-07-02	70.19999694824219	70.29000091552734	69.54000091552734	69.61000061035156	69.18647003173828	2083900
240	2021-07-06	69.51000213623047	69.56999969482422	68.37999725341797	68.7300033569336	68.31182098388672	2396000
241	2021-07-07	68.80999755859375	69.3499984741211	68.69000244140625	68.93000030517578	68.51060485839844	2402200
242	2021-07-08	68.33000183105469	68.61000061035156	67.37000274658203	68.37000274658203	67.95401763916016	2534000
243	2021-07-09	68.61000061035156	69.25	68.5	69.13999938964844	68.71932983398438	3290000
244	2021-07-12	68.9800033569336	69.27999877929688	68.30999755859375	69.25	68.82865905761719	3433900
245	2021-07-13	69.11000061035156	69.16000366210938	68.33999633789062	68.69999694824219	68.2820053100586	2566700
246	2021-07-14	69.5999984741211	69.97000122070312	68.87999725341797	69.2300033569336	68.80878448486328	2750500
247	2021-07-15	69.0	69.23999786376953	68.6500015258789	68.83000183105469	68.41121673583984	2878600
248	2021-07-16	69.04000091552734	69.2300033569336	68.16999816894531	68.23999786376953	67.82479858398438	2018000
249	2021-07-19	67.72000122070312	67.87000274658203	66.19000244140625	66.45999908447266	66.05563354492188	3218100
250	2021-07-20	66.68000030517578	68.0199966430664	66.68000030517578	67.61000061035156	67.19863891601562	3008500
251	2021-07-21	67.66999816894531	68.0	67.2699966430664	67.75	67.33778381347656	2724800
252	2021-07-22	68.19999694824219	68.22000122070312	67.44000244140625	68.11000061035156	67.69559478759766	5149000
253	2021-07-23	68.47000122070312	69.5199966430664	68.45999908447266	69.29000091552734	68.86842346191406	2597600
254	2021-07-26	69.16999816894531	69.76000213623047	68.93000030517578	69.43000030517578	69.00756072998047	2935300
255	2021-07-27	69.31999969482422	70.05999755859375	68.54000091552734	69.12999725341797	68.70938873291016	3596500
256	2021-07-28	69.27999877929688	70.13999938964844	68.94000244140625	69.79000091552734	69.36537170410156	3806300
257	2021-07-29	74.97000122070312	75.9800033569336	73.7699966430664	73.91999816894531	73.47024536132812	7392200
258	2021-07-30	73.4000015258789	74.4800033569336	73.3499984741211	73.52999877929688	73.0826187133789	3393500
259	2021-08-02	73.55999755859375	74.33999633789062	73.11000061035156	73.66999816894531	73.22176361083984	3783900
260	2021-08-03	73.33999633789062	74.9800033569336	73.2300033569336	74.9000015258789	74.44428253173828	3061600
261	2021-08-04	74.54000091552734	75.05000305175781	73.55000305175781	73.55999755859375	73.11243438720703	3366200
262	2021-08-05	73.77999877929688	73.87999725341797	73.27999877929688	73.4000015258789	72.95340728759766	1949900
263	2021-08-06	73.25	73.79000091552734	72.86000061035156	73.0	72.55583953857422	1753800
264	2021-08-09	73.12000274658203	73.12000274658203	72.30000305175781	72.52999877929688	72.08869934082031	2938700
265	2021-08-10	72.5999984741211	73.2699966430664	72.30999755859375	73.06999969482422	72.62541961669922	2645400
266	2021-08-11	73.58999633789062	75.1500015258789	73.19000244140625	75.05000305175781	74.59336853027344	4288200
267	2021-08-12	75.0199966430664	76.7699966430664	74.94000244140625	76.5199966430664	76.0544204711914	5776700
268	2021-08-13	76.38999938964844	77.83999633789062	76.36000061035156	77.62999725341797	77.15766906738281	4406100
269	2021-08-16	77.5	77.81999969482422	76.79000091552734	77.18000030517578	76.71041107177734	2582400
270	2021-08-17	77.48999786376953	77.5	76.25	77.01000213623047	76.54144287109375	2564900
271	2021-08-18	76.52999877929688	77.62000274658203	76.41999816894531	76.66999816894531	76.2035140991211	3160100
272	2021-08-19	76.0999984741211	76.44999694824219	75.37000274658203	75.79000091552734	75.56541442871094	2870800
273	2021-08-20	75.55999755859375	76.79000091552734	75.33999633789062	76.69999694824219	76.47270965576172	2328100
274	2021-08-23	77.05000305175781	77.86000061035156	76.94000244140625	77.36000061035156	77.1307601928711	3818000
275	2021-08-24	77.16999816894531	78.11000061035156	76.87000274658203	78.01000213623047	77.7788314819336	3363300
276	2021-08-25	78.04000091552734	78.36000061035156	77.16000366210938	77.48999786376953	77.26036834716797	3449600
277	2021-08-26	77.44999694824219	77.44999694824219	76.5	76.9800033569336	76.75188446044922	2357800
278	2021-08-27	77.30000305175781	77.87000274658203	77.01000213623047	77.23999786376953	77.01111602783203	2266100
279	2021-08-30	77.37999725341797	77.81999969482422	76.81999969482422	76.8499984741211	76.62226867675781	1724400
280	2021-08-31	76.97000122070312	76.9800033569336	76.16000366210938	76.30999755859375	76.08386993408203	2948300
281	2021-09-01	76.5	76.94999694824219	76.13999938964844	76.83000183105469	76.60233306884766	2424900
282	2021-09-02	77.0	77.33999633789062	76.70999908447266	77.30999755859375	77.08090209960938	2038700
283	2021-09-03	77.0999984741211	77.0999984741211	76.43000030517578	76.55000305175781	76.32316589355469	1568500
284	2021-09-07	76.62999725341797	76.91999816894531	76.05000305175781	76.20999908447266	75.98416900634766	1751800
285	2021-09-08	76.08000183105469	76.7699966430664	75.94000244140625	76.66000366210938	76.4328384399414	2536300
286	2021-09-09	76.62999725341797	77.05999755859375	76.44000244140625	76.4800033569336	76.25337219238281	1849800
287	2021-09-10	76.76000213623047	77.1500015258789	76.19000244140625	76.26000213623047	76.03401947021484	1754900
288	2021-09-13	76.66000366210938	76.81999969482422	75.66000366210938	76.4000015258789	76.1736068725586	1941600
289	2021-09-14	76.79000091552734	76.87999725341797	75.55999755859375	75.68000030517578	75.45573425292969	1668400
290	2021-09-15	75.72000122070312	76.72000122070312	75.25	76.4800033569336	76.25337219238281	2681000
291	2021-09-16	76.4800033569336	76.86000061035156	76.0	76.76000213623047	76.53253936767578	1900200
292	2021-09-17	76.3499984741211	76.66000366210938	75.19000244140625	75.4800033569336	75.25633239746094	3759300
293	2021-09-20	74.69999694824219	75.13999938964844	74.04000091552734	75.05999755859375	74.83757019042969	2536400
294	2021-09-21	75.18000030517578	75.45999908447266	74.4800033569336	74.51000213623047	74.2892074584961	2322200
295	2021-09-22	74.9800033569336	75.73999786376953	74.83000183105469	75.38999938964844	75.16659545898438	1713200
296	2021-09-23	75.66999816894531	77.27999877929688	75.2699966430664	77.1500015258789	76.92137908935547	2723600
297	2021-09-24	76.7699966430664	78.05999755859375	76.75	77.62000274658203	77.3899917602539	2989800
298	2021-09-27	77.3499984741211	78.29000091552734	76.80999755859375	78.02999877929688	77.79877471923828	2884400
299	2021-09-28	77.70999908447266	77.83000183105469	76.18000030517578	76.36000061035156	76.13372039794922	2959500
300	2021-09-29	76.26000213623047	76.55999755859375	75.48999786376953	75.58000183105469	75.35603332519531	2062100
301	2021-09-30	75.87000274658203	76.12999725341797	74.0199966430664	74.20999908447266	73.9900894165039	2837000
302	2021-10-01	74.62999725341797	75.68000030517578	73.77999877929688	75.2699966430664	75.04695129394531	2395700
303	2021-10-04	74.98999786376953	75.44000244140625	73.9000015258789	74.33999633789062	74.11970520019531	1967400
304	2021-10-05	74.4800033569336	74.94000244140625	73.88999938964844	74.43000030517578	74.20944213867188	1856300
305	2021-10-06	73.80000305175781	74.88999938964844	73.05000305175781	74.36000061035156	74.1396484375	2304500
306	2021-10-07	75.0	75.75	74.91000366210938	75.26000213623047	75.0369873046875	1516900
307	2021-10-08	75.12999725341797	76.0	75.08000183105469	75.48999786376953	75.26629638671875	2191500
308	2021-10-11	75.16000366210938	76.41999816894531	75.1500015258789	75.38999938964844	75.16659545898438	1893400
309	2021-10-12	75.18000030517578	75.66000366210938	74.68000030517578	75.11000061035156	74.8874282836914	2672800
310	2021-10-13	75.98999786376953	76.58000183105469	75.22000122070312	75.62999725341797	75.4058837890625	2720100
311	2021-10-14	76.26000213623047	77.80000305175781	76.26000213623047	77.44999694824219	77.22048950195312	2268000
312	2021-10-15	77.70999908447266	78.95999908447266	77.36000061035156	78.83000183105469	78.59640502929688	5901600
313	2021-10-18	78.44000244140625	79.06999969482422	77.91000366210938	78.88999938964844	78.6562271118164	2181300
314	2021-10-19	79.29000091552734	79.91000366210938	78.91999816894531	79.79000091552734	79.55355834960938	1758300
315	2021-10-20	79.5999984741211	79.7699966430664	78.29000091552734	79.16000366210938	78.92543029785156	1765100
316	2021-10-21	78.97000122070312	79.19999694824219	78.55000305175781	79.08000183105469	78.84566497802734	1628300
317	2021-10-22	79.33999633789062	79.79000091552734	78.86000061035156	79.0	78.76589965820312	1726200
318	2021-10-25	79.1500015258789	79.22000122070312	78.75	78.95999908447266	78.72601318359375	1600400
319	2021-10-26	79.29000091552734	80.23999786376953	78.68000030517578	78.75	78.51663970947266	3441600
320	2021-10-27	78.36000061035156	78.4800033569336	76.62999725341797	77.70999908447266	77.47972106933594	4054800
321	2021-10-28	80.0199966430664	82.0	76.37999725341797	77.31999969482422	77.09087371826172	5048700
322	2021-10-29	76.91999816894531	78.5999984741211	76.9000015258789	78.08999633789062	77.85858917236328	2614900
323	2021-11-01	78.0	78.44999694824219	77.69000244140625	78.0	77.76885986328125	1460600
324	2021-11-02	78.26000213623047	78.69999694824219	77.80000305175781	78.62000274658203	78.38702392578125	2106900
325	2021-11-03	78.55000305175781	80.0	77.72000122070312	79.6500015258789	79.41397094726562	2841300
326	2021-11-04	79.7300033569336	80.20999908447266	79.16999816894531	79.54000091552734	79.3042984008789	2257800
327	2021-11-05	80.0	80.94000244140625	79.66000366210938	79.91000366210938	79.67320251464844	1791900
328	2021-11-08	80.0	80.52999877929688	79.7300033569336	80.16999816894531	79.93242645263672	1393200
329	2021-11-09	80.12000274658203	80.69000244140625	79.75	80.51000213623047	80.27142333984375	1787200
330	2021-11-10	80.5999984741211	81.5	80.52999877929688	80.6500015258789	80.4110107421875	2253500
331	2021-11-11	80.87999725341797	81.55999755859375	80.58000183105469	81.06999969482422	80.82976531982422	2100000
332	2021-11-12	81.20999908447266	82.52999877929688	81.06999969482422	81.9800033569336	81.73706817626953	2131000
333	2021-11-15	82.29000091552734	82.68000030517578	81.72000122070312	81.94999694824219	81.7071533203125	2007700
334	2021-11-16	82.0	82.54000091552734	81.54000091552734	81.75	81.50775146484375	2006200
335	2021-11-17	81.37000274658203	81.72000122070312	80.43000030517578	80.98999786376953	80.75	3018800
336	2021-11-18	81.5	81.62999725341797	79.56999969482422	81.04000091552734	81.04000091552734	4304800
337	2021-11-19	81.29000091552734	82.83999633789062	80.6500015258789	81.98999786376953	81.98999786376953	4154400
338	2021-11-22	82.16999816894531	82.80999755859375	81.23999786376953	81.38999938964844	81.38999938964844	3135200
339	2021-11-23	81.08999633789062	81.54000091552734	79.95999908447266	80.76000213623047	80.76000213623047	3351500
340	2021-11-24	79.97000122070312	80.94000244140625	79.54000091552734	80.73999786376953	80.73999786376953	2205600
341	2021-11-26	80.02999877929688	80.18000030517578	78.0999984741211	78.4000015258789	78.4000015258789	1727600
342	2021-11-29	79.30999755859375	80.13999938964844	78.5199966430664	79.70999908447266	79.70999908447266	2404200
343	2021-11-30	79.55000305175781	79.6500015258789	77.47000122070312	77.9800033569336	77.9800033569336	4891600
344	2021-12-01	79.0	79.44000244140625	76.79000091552734	76.86000061035156	76.86000061035156	3123400
345	2021-12-02	77.47000122070312	79.72000122070312	76.88999938964844	79.43000030517578	79.43000030517578	3070700
346	2021-12-03	79.87999725341797	80.0199966430664	77.77999877929688	78.5199966430664	78.5199966430664	3494000