Volt/voltron/data/CTXS.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	145.47999572753906	147.58999633789062	141.1699981689453	142.49000549316406	140.42636108398438	3391200
3	2020-07-27	143.5	144.38999938964844	140.10000610351562	142.0	139.94345092773438	2010500
4	2020-07-28	142.0800018310547	142.0800018310547	137.52999877929688	138.02999877929688	136.03094482421875	2114800
5	2020-07-29	138.92999267578125	140.77000427246094	137.6699981689453	139.2899932861328	137.272705078125	1540200
6	2020-07-30	138.39999389648438	142.00999450683594	136.92999267578125	141.69000244140625	139.637939453125	1844100
7	2020-07-31	142.5399932861328	144.14999389648438	138.17999267578125	142.75999450683594	140.6924285888672	2194500
8	2020-08-03	142.91000366210938	143.44000244140625	139.30999755859375	139.85000610351562	137.82460021972656	2254000
9	2020-08-04	138.85000610351562	142.75	137.8000030517578	142.63999938964844	140.5741729736328	1467100
10	2020-08-05	142.75	142.77999877929688	140.14999389648438	142.63999938964844	140.5741729736328	1342100
11	2020-08-06	142.2899932861328	142.97999572753906	140.14999389648438	140.7899932861328	138.75094604492188	1186300
12	2020-08-07	141.02999877929688	143.30999755859375	140.32000732421875	141.13999938964844	139.0959014892578	1141100
13	2020-08-10	141.0	141.0	136.00999450683594	137.57000732421875	135.57760620117188	1241800
14	2020-08-11	138.1300048828125	138.3800048828125	135.36000061035156	135.72999572753906	133.76425170898438	1490800
15	2020-08-12	135.7100067138672	137.88999938964844	135.4499969482422	136.49000549316406	134.5132598876953	860500
16	2020-08-13	137.0	138.47999572753906	136.4199981689453	137.39999389648438	135.41004943847656	972800
17	2020-08-14	137.32000732421875	138.4600067138672	135.9600067138672	136.35000610351562	134.3752899169922	706300
18	2020-08-17	137.10000610351562	138.74000549316406	136.91000366210938	138.0800018310547	136.0802459716797	904000
19	2020-08-18	138.9600067138672	141.1199951171875	138.3699951171875	140.38999938964844	138.35678100585938	962600
20	2020-08-19	139.89999389648438	141.97999572753906	139.07000732421875	140.49000549316406	138.455322265625	898800
21	2020-08-20	140.1999969482422	141.99000549316406	139.6699981689453	141.50999450683594	139.46054077148438	804000
22	2020-08-21	141.3000030517578	143.72999572753906	140.27000427246094	143.22999572753906	141.1556396484375	1364800
23	2020-08-24	144.00999450683594	144.49000549316406	141.27000427246094	142.8000030517578	140.7318572998047	1004500
24	2020-08-25	143.25999450683594	144.39999389648438	142.38999938964844	142.91000366210938	140.84027099609375	924200
25	2020-08-26	142.9199981689453	144.9199981689453	142.39999389648438	144.2899932861328	142.20025634765625	906700
26	2020-08-27	144.14999389648438	144.38999938964844	140.9600067138672	142.24000549316406	140.1799774169922	982200
27	2020-08-28	143.0800018310547	146.49000549316406	142.6199951171875	144.02999877929688	141.9440460205078	957100
28	2020-08-31	143.58999633789062	145.47999572753906	142.6699981689453	145.1999969482422	143.09710693359375	1238000
29	2020-09-01	145.0399932861328	148.47000122070312	144.5	145.22999572753906	143.12664794921875	1956600
30	2020-09-02	145.8800048828125	148.47000122070312	144.39999389648438	147.8000030517578	145.6594696044922	1220400
31	2020-09-03	147.1199951171875	147.1300048828125	138.47000122070312	140.60000610351562	138.563720703125	1779600
32	2020-09-04	139.05999755859375	141.0399932861328	135.1300048828125	137.13999938964844	135.15382385253906	1574000
33	2020-09-08	133.88999938964844	140.8000030517578	133.11000061035156	138.64999389648438	136.6419677734375	2843200
34	2020-09-09	140.39999389648438	142.24000549316406	137.3699951171875	141.52999877929688	139.48023986816406	1618400
35	2020-09-10	140.4499969482422	142.4499969482422	134.16000366210938	134.8800048828125	133.25611877441406	1996600
36	2020-09-11	135.7100067138672	136.92999267578125	131.14999389648438	132.3699951171875	130.7763214111328	1613400
37	2020-09-14	134.02000427246094	136.22000122070312	133.3300018310547	135.39999389648438	133.7698516845703	1320300
38	2020-09-15	135.77999877929688	137.58999633789062	135.22999572753906	135.9199981689453	134.2835693359375	1504000
39	2020-09-16	137.0500030517578	138.6300048828125	134.9600067138672	135.1300048828125	133.5030975341797	1128000
40	2020-09-17	132.6699981689453	134.85000610351562	131.41000366210938	133.94000244140625	132.32742309570312	1424500
41	2020-09-18	134.13999938964844	135.86000061035156	132.3000030517578	133.99000549316406	132.37681579589844	3356300
42	2020-09-21	133.75999450683594	134.83999633789062	132.41000366210938	134.22000122070312	132.6040496826172	1328200
43	2020-09-22	135.6999969482422	137.80999755859375	133.89999389648438	137.1999969482422	135.5481719970703	807000
44	2020-09-23	136.63999938964844	137.47999572753906	132.86000061035156	133.14999389648438	131.54693603515625	804900
45	2020-09-24	132.1300048828125	135.1699981689453	132.07000732421875	133.85000610351562	132.238525390625	549400
46	2020-09-25	133.6999969482422	136.75999450683594	133.33999633789062	136.1300048828125	134.49107360839844	749500
47	2020-09-28	137.6999969482422	139.0	136.69000244140625	138.32000732421875	136.65472412109375	767200
48	2020-09-29	137.9199981689453	139.0500030517578	136.88999938964844	136.9499969482422	135.30116271972656	793800
49	2020-09-30	137.22000122070312	139.13999938964844	136.05999755859375	137.7100067138672	136.0520477294922	933300
50	2020-10-01	139.2100067138672	139.92999267578125	137.6699981689453	139.1999969482422	137.5240936279297	852600
51	2020-10-02	137.4199981689453	138.49000549316406	134.60000610351562	134.88999938964844	133.2659912109375	780700
52	2020-10-05	135.49000549316406	136.1699981689453	134.1999969482422	135.6300048828125	133.99708557128906	955600
53	2020-10-06	134.97999572753906	137.42999267578125	132.86000061035156	133.33999633789062	131.7346649169922	1106400
54	2020-10-07	134.0500030517578	134.85000610351562	132.2100067138672	133.50999450683594	131.90260314941406	1208200
55	2020-10-08	134.7899932861328	135.77000427246094	133.64999389648438	135.50999450683594	133.87850952148438	722600
56	2020-10-09	137.02000427246094	139.47999572753906	136.10000610351562	139.42999267578125	137.75131225585938	890400
57	2020-10-12	141.0	146.94000244140625	140.7100067138672	145.25	143.50125122070312	1655000
58	2020-10-13	145.0	146.02999877929688	141.89999389648438	144.02999877929688	142.2959442138672	1554400
59	2020-10-14	142.47000122070312	143.99000549316406	139.5	140.91000366210938	139.21351623535156	1218600
60	2020-10-15	140.14999389648438	140.50999450683594	138.24000549316406	138.91000366210938	137.2375946044922	869400
61	2020-10-16	139.16000366210938	139.72999572753906	137.6699981689453	138.25999450683594	136.5954132080078	1134500
62	2020-10-19	139.11000061035156	140.1699981689453	134.36000061035156	134.83999633789062	133.21658325195312	1138600
63	2020-10-20	136.13999938964844	139.41000366210938	135.97999572753906	136.72000122070312	135.07395935058594	1200300
64	2020-10-21	136.67999267578125	137.94000244140625	135.86000061035156	136.36000061035156	134.71829223632812	1217000
65	2020-10-22	135.38999938964844	136.10000610351562	125.75	126.6500015258789	125.12519073486328	4540700
66	2020-10-23	124.5999984741211	125.47000122070312	120.76000213623047	122.72000122070312	121.24250793457031	4006300
67	2020-10-26	121.83000183105469	124.29000091552734	120.70999908447266	123.81999969482422	122.32926177978516	1784400
68	2020-10-27	124.66000366210938	125.95999908447266	119.25	119.47000122070312	118.0316390991211	2490300
69	2020-10-28	117.86000061035156	118.38999938964844	114.68000030517578	114.81999969482422	113.4376220703125	1833800
70	2020-10-29	115.01000213623047	116.12999725341797	113.69999694824219	113.91999816894531	112.54845428466797	1581000
71	2020-10-30	113.77999877929688	114.9800033569336	111.87000274658203	113.2699966430664	111.90628051757812	1761700
72	2020-11-02	113.62000274658203	114.77999877929688	111.5999984741211	114.43000030517578	113.05232238769531	1631300
73	2020-11-03	115.06999969482422	116.79000091552734	114.02999877929688	115.97000122070312	114.57377624511719	1362500
74	2020-11-04	118.9000015258789	119.47000122070312	116.44999694824219	116.87000274658203	115.46294403076172	1692400
75	2020-11-05	119.04000091552734	120.87999725341797	118.31999969482422	119.41999816894531	117.98223114013672	1346100
76	2020-11-06	119.33000183105469	119.51000213623047	117.18000030517578	118.88999938964844	117.45862579345703	1019400
77	2020-11-09	118.41000366210938	119.66000366210938	114.55000305175781	114.6500015258789	113.2696762084961	2835600
78	2020-11-10	113.83999633789062	115.77999877929688	111.26000213623047	114.13999938964844	112.76580810546875	2303500
79	2020-11-11	115.2699966430664	116.41999816894531	114.41999816894531	114.9000015258789	113.51665496826172	1499600
80	2020-11-12	115.58000183105469	116.9000015258789	114.69000244140625	115.37999725341797	113.99087524414062	1172100
81	2020-11-13	116.81999969482422	118.44000244140625	115.20999908447266	118.26000213623047	116.8362045288086	1313800
82	2020-11-16	117.80000305175781	118.83000183105469	116.37999725341797	118.4800033569336	117.05355834960938	1678500
83	2020-11-17	118.79000091552734	121.2699966430664	118.30999755859375	119.68000030517578	118.23910522460938	1597200
84	2020-11-18	119.31999969482422	121.33000183105469	118.43000030517578	118.98999786376953	117.55741882324219	1773800
85	2020-11-19	118.23999786376953	121.22000122070312	117.26000213623047	120.7699966430664	119.31597900390625	1572300
86	2020-11-20	120.75	122.55999755859375	120.16999816894531	120.4800033569336	119.02947998046875	2513600
87	2020-11-23	120.2300033569336	121.38999938964844	119.2300033569336	120.16000366210938	118.71333312988281	1582700
88	2020-11-24	120.41000366210938	125.41999816894531	119.94000244140625	122.08999633789062	120.6200942993164	2346900
89	2020-11-25	123.63999938964844	124.0	121.0	121.41000366210938	119.94828033447266	1264100
90	2020-11-27	121.7300033569336	123.94000244140625	120.5999984741211	122.44000244140625	120.96588134765625	735800
91	2020-11-30	123.33999633789062	124.11000061035156	121.16000366210938	123.91999816894531	122.42807006835938	2874500
92	2020-12-01	124.30999755859375	126.18000030517578	123.69999694824219	125.58999633789062	124.07795715332031	1928400
93	2020-12-02	125.01000213623047	127.55000305175781	124.19000244140625	127.30999755859375	125.77725219726562	1455600
94	2020-12-03	126.58999633789062	129.14999389648438	125.0199966430664	127.87000274658203	126.33050537109375	1219400
95	2020-12-04	128.47000122070312	130.66000366210938	127.9000015258789	130.52999877929688	128.95848083496094	1279700
96	2020-12-07	130.55999755859375	131.57000732421875	129.82000732421875	131.3699951171875	130.13729858398438	1081200
97	2020-12-08	129.75999450683594	131.8800048828125	129.3300018310547	130.8800048828125	129.65191650390625	1285700
98	2020-12-09	131.41000366210938	132.22999572753906	129.6999969482422	131.82000732421875	130.58309936523438	1386700
99	2020-12-10	130.72999572753906	133.0399932861328	130.1300048828125	132.6699981689453	131.4251251220703	1661600
100	2020-12-11	131.67999267578125	132.88999938964844	127.75	130.64999389648438	129.42405700683594	2018500
101	2020-12-14	130.5800018310547	131.82000732421875	127.9000015258789	128.42999267578125	127.22488403320312	1955800
102	2020-12-15	129.44000244140625	130.11000061035156	126.7300033569336	127.44999694824219	126.25409698486328	1289500
103	2020-12-16	127.76000213623047	129.88999938964844	127.0999984741211	129.27999877929688	128.06692504882812	1192600
104	2020-12-17	130.58999633789062	131.33999633789062	128.72000122070312	130.74000549316406	129.5132293701172	1556300
105	2020-12-18	131.39999389648438	134.85000610351562	129.86000061035156	132.64999389648438	131.40528869628906	6630100
106	2020-12-21	130.6699981689453	132.19000244140625	129.02000427246094	131.11000061035156	129.87974548339844	1358300
107	2020-12-22	131.82000732421875	133.27000427246094	129.94000244140625	132.72000122070312	131.4746551513672	3073700
108	2020-12-23	133.5800018310547	134.08999633789062	131.77000427246094	131.77000427246094	130.53355407714844	999600
109	2020-12-24	132.39999389648438	133.1199951171875	131.13999938964844	132.57000732421875	131.3260498046875	431900
110	2020-12-28	132.82000732421875	134.0	132.2899932861328	133.02000427246094	131.77183532714844	2217800
111	2020-12-29	133.94000244140625	134.8000030517578	129.8300018310547	130.11000061035156	128.88914489746094	702000
112	2020-12-30	130.3300018310547	130.4499969482422	128.19000244140625	128.2899932861328	127.08621215820312	2225100
113	2020-12-31	128.6699981689453	130.32000732421875	127.93000030517578	130.10000610351562	128.8792266845703	598200
114	2021-01-04	130.75	130.8800048828125	126.2699966430664	128.3300018310547	127.12583923339844	1123700
115	2021-01-05	128.0	128.3300018310547	126.77999877929688	127.62999725341797	126.43240356445312	780300
116	2021-01-06	127.69999694824219	128.10000610351562	125.5	125.7699966430664	124.58985900878906	1329400
117	2021-01-07	126.30999755859375	128.8800048828125	126.02999877929688	128.44000244140625	127.23480987548828	892700
118	2021-01-08	129.38999938964844	131.11000061035156	128.22000122070312	130.85000610351562	129.6221923828125	1039500
119	2021-01-11	130.52000427246094	131.92999267578125	129.1199951171875	129.64999389648438	128.43345642089844	990200
120	2021-01-12	128.5399932861328	133.66000366210938	128.5399932861328	133.13999938964844	131.89071655273438	1354100
121	2021-01-13	133.16000366210938	133.1999969482422	130.38999938964844	131.47999572753906	130.24627685546875	1030700
122	2021-01-14	132.50999450683594	132.9199981689453	130.8699951171875	131.99000549316406	130.75149536132812	1190700
123	2021-01-15	130.8800048828125	132.9600067138672	130.5399932861328	132.0	130.7613983154297	1003700
124	2021-01-19	132.49000549316406	137.00999450683594	130.55999755859375	135.36000061035156	134.08987426757812	3263300
125	2021-01-20	136.1199951171875	136.5	132.49000549316406	132.5800018310547	131.33595275878906	1740500
126	2021-01-21	134.1699981689453	134.1699981689453	126.94000244140625	127.3499984741211	126.15503692626953	2288200
127	2021-01-22	127.05999755859375	127.44999694824219	124.87999725341797	126.75	125.5606689453125	1236500
128	2021-01-25	127.9800033569336	131.77000427246094	127.0	131.6300048828125	130.39488220214844	2915400
129	2021-01-26	132.32000732421875	139.19000244140625	131.35000610351562	139.10000610351562	137.79478454589844	1773700
130	2021-01-27	139.24000549316406	145.19000244140625	138.72000122070312	144.47000122070312	143.11439514160156	3148500
131	2021-01-28	141.5	144.44000244140625	136.32000732421875	136.39999389648438	135.1201171875	3776800
132	2021-01-29	136.0	138.0	133.13999938964844	133.30999755859375	132.05911254882812	2059900
133	2021-02-01	133.47000122070312	134.42999267578125	130.67999267578125	132.50999450683594	131.26661682128906	1366100
134	2021-02-02	132.6300048828125	134.5	131.22999572753906	133.1199951171875	131.87088012695312	1285100
135	2021-02-03	132.77999877929688	134.3300018310547	131.22999572753906	132.38999938964844	131.14773559570312	860600
136	2021-02-04	132.35000610351562	133.24000549316406	131.13999938964844	132.5399932861328	131.29632568359375	842000
137	2021-02-05	131.8699951171875	133.3800048828125	131.1999969482422	131.82000732421875	130.58309936523438	664600
138	2021-02-08	132.9600067138672	134.11000061035156	131.9499969482422	134.07000732421875	132.81198120117188	905100
139	2021-02-09	134.94000244140625	137.0	134.27999877929688	136.08999633789062	134.8130340576172	676000
140	2021-02-10	137.35000610351562	137.44000244140625	135.00999450683594	136.92999267578125	135.64512634277344	693800
141	2021-02-11	137.3300018310547	138.63999938964844	137.0	137.7899932861328	136.4970703125	839500
142	2021-02-12	137.3000030517578	137.74000549316406	135.47999572753906	137.67999267578125	136.3881072998047	560100
143	2021-02-16	137.97000122070312	138.74000549316406	136.4199981689453	136.69000244140625	135.4073944091797	875500
144	2021-02-17	135.17999267578125	136.3699951171875	132.80999755859375	134.0800018310547	132.82188415527344	1066000
145	2021-02-18	133.3800048828125	133.49000549316406	131.2100067138672	132.08999633789062	130.85057067871094	877500
146	2021-02-19	132.91000366210938	133.33999633789062	130.60000610351562	132.9600067138672	131.71241760253906	1088200
147	2021-02-22	133.07000732421875	135.7899932861328	132.11000061035156	135.10000610351562	133.8323211669922	1114600
148	2021-02-23	134.9499969482422	138.6999969482422	133.97000122070312	136.80999755859375	135.52627563476562	1731100
149	2021-02-24	135.69000244140625	137.77999877929688	135.0500030517578	137.0	135.71449279785156	1030900
150	2021-02-25	136.10000610351562	139.6699981689453	135.91000366210938	138.86000061035156	137.55702209472656	1553400
151	2021-02-26	137.61000061035156	139.10000610351562	132.1699981689453	133.5800018310547	132.3265838623047	3070200
152	2021-03-01	134.77000427246094	138.86000061035156	133.7899932861328	138.64999389648438	137.3489990234375	1231200
153	2021-03-02	139.22000122070312	139.49000549316406	135.1699981689453	136.72000122070312	135.43710327148438	796200
154	2021-03-03	136.9199981689453	136.9199981689453	130.80999755859375	132.22999572753906	130.98924255371094	1155800
155	2021-03-04	132.64999389648438	136.13999938964844	130.8300018310547	131.08999633789062	129.85992431640625	1453500
156	2021-03-05	132.11000061035156	135.64999389648438	130.19000244140625	135.47000122070312	134.1988525390625	1086900
157	2021-03-08	135.0800018310547	135.1999969482422	131.14999389648438	131.36000061035156	130.12741088867188	1056900
158	2021-03-09	133.38999938964844	134.92999267578125	131.92999267578125	132.4199981689453	131.1774444580078	1146500
159	2021-03-10	133.2100067138672	134.80999755859375	131.63999938964844	131.77999877929688	130.54345703125	1148900
160	2021-03-11	132.77999877929688	136.64999389648438	132.1999969482422	135.2100067138672	134.31842041015625	1325500
161	2021-03-12	134.11000061035156	134.77999877929688	132.99000549316406	133.47999572753906	132.5998077392578	732800
162	2021-03-15	133.22000122070312	135.30999755859375	132.3699951171875	134.97000122070312	134.07998657226562	811700
163	2021-03-16	135.33999633789062	136.3800048828125	134.0500030517578	136.1699981689453	135.27207946777344	831900
164	2021-03-17	136.47000122070312	136.47000122070312	132.86000061035156	133.4499969482422	132.57000732421875	1434400
165	2021-03-18	132.13999938964844	132.3000030517578	128.64999389648438	131.5	130.63287353515625	1571500
166	2021-03-19	131.1699981689453	134.52999877929688	131.07000732421875	133.57000732421875	132.68923950195312	2123900
167	2021-03-22	134.52999877929688	138.22000122070312	134.02000427246094	137.74000549316406	136.83172607421875	1012800
168	2021-03-23	137.99000549316406	140.33999633789062	137.55999755859375	138.36000061035156	137.4476318359375	831500
169	2021-03-24	137.22000122070312	137.60000610351562	134.97999572753906	135.02999877929688	134.1396026611328	976200
170	2021-03-25	134.7100067138672	136.99000549316406	133.5800018310547	135.08999633789062	134.19920349121094	1171600
171	2021-03-26	133.69000244140625	136.75999450683594	133.69000244140625	136.63999938964844	135.73898315429688	997400
172	2021-03-29	137.07000732421875	140.5500030517578	136.5399932861328	138.83999633789062	137.92446899414062	1203300
173	2021-03-30	137.0500030517578	138.67999267578125	134.25	138.38999938964844	137.47743225097656	1389800
174	2021-03-31	138.8699951171875	141.8800048828125	138.38999938964844	140.36000061035156	139.4344482421875	1233700
175	2021-04-01	140.07000732421875	142.35000610351562	138.9499969482422	140.32000732421875	139.39471435546875	858200
176	2021-04-05	138.5500030517578	142.72999572753906	138.32000732421875	142.49000549316406	141.5504150390625	889000
177	2021-04-06	142.00999450683594	143.7100067138672	140.39999389648438	141.97999572753906	141.0437774658203	838600
178	2021-04-07	143.24000549316406	143.97999572753906	142.52999877929688	142.67999267578125	141.7391357421875	1206800
179	2021-04-08	143.82000732421875	143.91000366210938	142.24000549316406	142.77000427246094	141.8285675048828	705700
180	2021-04-09	142.52999877929688	142.94000244140625	141.67999267578125	142.33999633789062	141.40139770507812	779500
181	2021-04-12	141.16000366210938	142.27000427246094	141.16000366210938	142.05999755859375	141.12322998046875	798900
182	2021-04-13	140.82000732421875	141.3000030517578	136.75	139.0	138.08343505859375	1308500
183	2021-04-14	139.0	139.3800048828125	136.89999389648438	137.75999450683594	136.85159301757812	1073800
184	2021-04-15	137.58999633789062	139.25	136.5	138.8300018310547	137.91453552246094	988700
185	2021-04-16	139.32000732421875	141.07000732421875	138.63999938964844	140.5	139.5735321044922	779700
186	2021-04-19	139.92999267578125	140.6699981689453	137.55999755859375	138.85000610351562	137.93441772460938	892100
187	2021-04-20	138.1300048828125	140.4600067138672	137.75	138.1199951171875	137.209228515625	555700
188	2021-04-21	140.94000244140625	144.47000122070312	140.4499969482422	141.5	140.5669403076172	1639600
189	2021-04-22	139.75	142.05999755859375	139.75	140.3000030517578	139.37484741210938	1424400
190	2021-04-23	140.22999572753906	141.72000122070312	138.49000549316406	140.47999572753906	139.5536651611328	749300
191	2021-04-26	140.8000030517578	142.0800018310547	139.5	140.60000610351562	139.67288208007812	1091100
192	2021-04-27	140.36000061035156	141.4499969482422	139.0	140.33999633789062	139.41458129882812	658500
193	2021-04-28	141.27000427246094	141.27999877929688	138.24000549316406	138.50999450683594	137.59664916992188	1083400
194	2021-04-29	124.37000274658203	130.9199981689453	124.0	128.02000427246094	127.17582702636719	4297300
195	2021-04-30	126.51000213623047	127.54000091552734	122.87000274658203	123.8499984741211	123.03331756591797	2446300
196	2021-05-03	123.26000213623047	124.04000091552734	121.38999938964844	123.4000015258789	122.58628845214844	1974000
197	2021-05-04	122.30999755859375	122.5199966430664	118.05000305175781	119.19999694824219	118.41397857666016	1849000
198	2021-05-05	119.9000015258789	120.48999786376953	118.5999984741211	119.18000030517578	118.39411926269531	964100
199	2021-05-06	118.83999633789062	121.79000091552734	118.4000015258789	121.69000244140625	120.88756561279297	1093700
200	2021-05-07	123.11000061035156	123.68000030517578	120.80999755859375	121.02999877929688	120.2319107055664	1009600
201	2021-05-10	120.69000244140625	120.88999938964844	118.66000366210938	119.29000091552734	118.5033950805664	1116600
202	2021-05-11	117.48999786376953	119.6500015258789	116.61000061035156	119.23999786376953	118.45372009277344	1047700
203	2021-05-12	118.5199966430664	119.4800033569336	116.55999755859375	116.80000305175781	116.02981567382812	1203400
204	2021-05-13	117.1500015258789	118.41000366210938	116.37000274658203	116.72000122070312	115.9503402709961	1122100
205	2021-05-14	117.76000213623047	118.36000061035156	117.29000091552734	117.70999908447266	116.93380737304688	749400
206	2021-05-17	117.2699966430664	117.58000183105469	115.93000030517578	116.87000274658203	116.09934997558594	784800
207	2021-05-18	116.88999938964844	117.2300033569336	115.52999877929688	115.80000305175781	115.03640747070312	1052200
208	2021-05-19	115.0999984741211	115.5199966430664	113.83000183105469	115.38999938964844	114.62910461425781	894200
209	2021-05-20	115.8499984741211	117.81999969482422	115.61000061035156	115.77999877929688	115.01653289794922	1760700
210	2021-05-21	115.9800033569336	116.66999816894531	115.66999816894531	115.80999755859375	115.04633331298828	1136700
211	2021-05-24	116.80000305175781	117.33999633789062	115.73999786376953	115.83999633789062	115.07614135742188	747500
212	2021-05-25	116.05999755859375	116.6500015258789	114.73999786376953	115.2300033569336	114.47016143798828	1107700
213	2021-05-26	114.87000274658203	116.47000122070312	114.47000122070312	114.83000183105469	114.07279968261719	931000
214	2021-05-27	115.05999755859375	115.58000183105469	113.47000122070312	113.68000030517578	112.93038177490234	1978800
215	2021-05-28	113.97000122070312	115.9000015258789	113.97000122070312	114.95999908447266	114.20194244384766	1627400
216	2021-06-01	115.16000366210938	115.68000030517578	113.7300033569336	113.87000274658203	113.11913299560547	1289400
217	2021-06-02	113.91999816894531	115.83000183105469	113.68000030517578	114.88999938964844	114.13240814208984	1698900
218	2021-06-03	114.11000061035156	116.80999755859375	113.83999633789062	116.55000305175781	115.78146362304688	1345300
219	2021-06-04	116.9000015258789	119.62999725341797	116.70999908447266	119.13999938964844	118.35437774658203	1153400
220	2021-06-07	119.36000061035156	119.36000061035156	116.52999877929688	117.05999755859375	116.28809356689453	667700
221	2021-06-08	117.83000183105469	118.88999938964844	117.41000366210938	118.44000244140625	117.65900421142578	1148300
222	2021-06-09	118.48999786376953	118.8499984741211	117.0	118.06999969482422	117.29143524169922	964500
223	2021-06-10	117.98999786376953	118.83000183105469	116.91000366210938	118.6500015258789	118.2381362915039	849300
224	2021-06-11	118.6500015258789	120.62999725341797	118.29000091552734	120.41000366210938	119.99202728271484	1085000
225	2021-06-14	121.01000213623047	121.87000274658203	120.55000305175781	120.66000366210938	120.24116516113281	1180300
226	2021-06-15	120.75	121.19999694824219	119.70999908447266	119.87999725341797	119.46385955810547	1256800
227	2021-06-16	119.86000061035156	120.69000244140625	117.02999877929688	117.61000061035156	117.20174407958984	918900
228	2021-06-17	117.02999877929688	119.48999786376953	116.76000213623047	118.11000061035156	117.70001220703125	981800
229	2021-06-18	117.80000305175781	118.0	115.08000183105469	115.80999755859375	115.40798950195312	2072500
230	2021-06-21	115.22000122070312	116.66999816894531	114.0999984741211	116.05999755859375	115.6571273803711	924500
231	2021-06-22	115.9000015258789	116.55000305175781	114.33999633789062	114.79000091552734	114.39153289794922	1077900
232	2021-06-23	114.68000030517578	114.81999969482422	112.9800033569336	113.33999633789062	112.94656372070312	1227100
233	2021-06-24	113.94999694824219	114.98999786376953	113.25	114.5199966430664	114.12246704101562	815000
234	2021-06-25	114.5199966430664	116.1500015258789	114.48999786376953	115.95999908447266	115.5574722290039	1171000
235	2021-06-28	117.12000274658203	119.22000122070312	116.61000061035156	117.37000274658203	116.96257781982422	1292400
236	2021-06-29	116.87999725341797	117.93000030517578	116.37000274658203	117.87999725341797	117.4708023071289	491200
237	2021-06-30	118.25	118.25	117.06999969482422	117.2699966430664	116.86292266845703	584700
238	2021-07-01	117.1500015258789	117.73999786376953	116.30999755859375	117.4000015258789	116.99247741699219	640700
239	2021-07-02	117.94999694824219	119.06999969482422	117.08999633789062	118.93000030517578	118.51716613769531	619900
240	2021-07-06	118.52999877929688	118.6500015258789	115.73999786376953	116.05999755859375	115.6571273803711	1037600
241	2021-07-07	116.91000366210938	117.94999694824219	115.55000305175781	117.22000122070312	116.81310272216797	765200
242	2021-07-08	116.16999816894531	117.76000213623047	115.06999969482422	116.87000274658203	116.46431732177734	1244400
243	2021-07-09	116.72000122070312	117.19000244140625	115.56999969482422	116.16999816894531	115.76673889160156	878700
244	2021-07-12	116.62000274658203	116.75	113.9000015258789	113.97000122070312	113.57437896728516	1094400
245	2021-07-13	113.95999908447266	114.80000305175781	112.86000061035156	113.58000183105469	113.18573760986328	1007300
246	2021-07-14	114.23999786376953	115.93000030517578	113.80999755859375	115.77999877929688	115.37809753417969	1007800
247	2021-07-15	115.9800033569336	116.73999786376953	114.31999969482422	114.98999786376953	114.59083557128906	982100
248	2021-07-16	115.43000030517578	116.5999984741211	114.79000091552734	116.23999786376953	115.83650207519531	1021400
249	2021-07-19	115.9800033569336	116.12000274658203	112.91999816894531	113.94000244140625	113.54448699951172	873300
250	2021-07-20	114.41000366210938	115.72000122070312	114.11000061035156	114.72000122070312	114.32177734375	870400
251	2021-07-21	115.30999755859375	115.66999816894531	113.58000183105469	114.04000091552734	113.6441421508789	701900
252	2021-07-22	113.62999725341797	114.91999816894531	113.22000122070312	114.48999786376953	114.09257507324219	539500
253	2021-07-23	115.0	115.16999816894531	113.56999969482422	114.93000030517578	114.53105163574219	527200
254	2021-07-26	114.87000274658203	115.18000030517578	114.0	114.7699966430664	114.37159729003906	528500
255	2021-07-27	114.97000122070312	115.12999725341797	112.95999908447266	114.70999908447266	114.31181335449219	627100
256	2021-07-28	114.62000274658203	115.33000183105469	114.13999938964844	114.55000305175781	114.15237426757812	827800
257	2021-07-29	94.7300033569336	99.68000030517578	94.66000366210938	99.0	98.6563491821289	9859000
258	2021-07-30	99.0	101.44999694824219	96.70999908447266	100.75	100.4002685546875	2711100
259	2021-08-02	100.27999877929688	103.94000244140625	99.12999725341797	103.56999969482422	103.21047973632812	3044300
260	2021-08-03	103.11000061035156	103.68000030517578	102.44999694824219	103.0	102.64246368408203	2710800
261	2021-08-04	102.54000091552734	103.18000030517578	100.4000015258789	100.93000030517578	100.57964324951172	4452400
262	2021-08-05	100.7699966430664	101.45999908447266	99.41000366210938	101.25	100.8985366821289	3209700
263	2021-08-06	101.58000183105469	102.41000366210938	99.8499984741211	101.38999938964844	101.03804779052734	2874600
264	2021-08-09	101.30000305175781	101.76000213623047	100.69999694824219	101.4800033569336	101.12773895263672	1852300
265	2021-08-10	101.41999816894531	101.75	100.62999725341797	100.87000274658203	100.51985931396484	3489900
266	2021-08-11	101.22000122070312	102.4000015258789	100.56999969482422	102.26000213623047	101.905029296875	1019700
267	2021-08-12	102.05000305175781	102.5199966430664	101.41000366210938	102.08999633789062	101.7356185913086	2524700
268	2021-08-13	101.86000061035156	102.41999816894531	101.22000122070312	102.11000061035156	101.75555419921875	1022200
269	2021-08-16	102.31999969482422	102.63999938964844	101.91999816894531	102.16999816894531	101.81533813476562	1737400
270	2021-08-17	101.9000015258789	102.61000061035156	101.56999969482422	102.54000091552734	102.1840591430664	830800
271	2021-08-18	102.29000091552734	102.55999755859375	101.41999816894531	102.44999694824219	102.09436798095703	1579000
272	2021-08-19	102.55000305175781	102.93000030517578	102.12999725341797	102.4800033569336	102.124267578125	2527600
273	2021-08-20	101.77999877929688	103.5199966430664	101.77999877929688	103.22000122070312	102.86170196533203	1024200
274	2021-08-23	103.30999755859375	103.41000366210938	102.3499984741211	102.4000015258789	102.04454803466797	1714300
275	2021-08-24	102.47000122070312	102.93000030517578	102.33999633789062	102.58999633789062	102.23387908935547	760400
276	2021-08-25	102.33999633789062	102.97000122070312	101.4800033569336	101.62999725341797	101.27721405029297	1367900
277	2021-08-26	101.54000091552734	102.5199966430664	100.56999969482422	100.7699966430664	100.42019653320312	1063400
278	2021-08-27	100.62000274658203	101.87000274658203	99.62999725341797	101.7699966430664	101.4167251586914	845200
279	2021-08-30	101.75	103.1500015258789	101.75	102.66000366210938	102.30364227294922	1739800
280	2021-08-31	102.95999908447266	103.86000061035156	102.51000213623047	102.87000274658203	102.5129165649414	1130600
281	2021-09-01	103.22000122070312	103.63999938964844	102.5199966430664	102.58999633789062	102.23387908935547	687600
282	2021-09-02	102.7300033569336	103.9000015258789	101.95999908447266	103.87000274658203	103.50944519042969	920800
283	2021-09-03	103.95999908447266	104.5	102.58999633789062	102.75	102.39332580566406	1241500
284	2021-09-07	102.69000244140625	103.6500015258789	102.47000122070312	103.5	103.1407241821289	2110200
285	2021-09-08	111.26000213623047	112.30000305175781	106.37999725341797	106.58999633789062	106.2199935913086	4004100
286	2021-09-09	106.48999786376953	108.70999908447266	106.3499984741211	108.30000305175781	108.30000305175781	1784400
287	2021-09-10	108.7699966430664	109.16999816894531	106.33999633789062	107.56999969482422	107.56999969482422	1745700
288	2021-09-13	107.83000183105469	110.98999786376953	107.58000183105469	108.81999969482422	108.81999969482422	1421200
289	2021-09-14	108.66999816894531	110.0	107.83999633789062	109.58000183105469	109.58000183105469	1461300
290	2021-09-15	113.0	115.0	111.20999908447266	112.47000122070312	112.47000122070312	3736900
291	2021-09-16	112.30999755859375	112.81999969482422	109.1500015258789	110.94999694824219	110.94999694824219	1996500
292	2021-09-17	111.44999694824219	112.58999633789062	111.06999969482422	111.56999969482422	111.56999969482422	3027800
293	2021-09-20	109.86000061035156	111.37000274658203	109.4800033569336	110.30000305175781	110.30000305175781	1446200
294	2021-09-21	110.97000122070312	111.33000183105469	108.20999908447266	108.69000244140625	108.69000244140625	1713900
295	2021-09-22	108.56999969482422	109.43000030517578	108.22000122070312	109.04000091552734	109.04000091552734	1875800
296	2021-09-23	109.30999755859375	111.5	109.05999755859375	111.16000366210938	111.16000366210938	750300
297	2021-09-24	111.0	111.87999725341797	109.9800033569336	110.19000244140625	110.19000244140625	777400
298	2021-09-27	109.76000213623047	109.91999816894531	108.7699966430664	108.97000122070312	108.97000122070312	1229300
299	2021-09-28	108.68000030517578	109.16000366210938	106.86000061035156	107.0	107.0	1835500
300	2021-09-29	107.06999969482422	109.0	106.80999755859375	108.1500015258789	108.1500015258789	822900
301	2021-09-30	108.30000305175781	108.5999984741211	106.87000274658203	107.37000274658203	107.37000274658203	967200
302	2021-10-01	107.95999908447266	108.83999633789062	106.94999694824219	108.43000030517578	108.43000030517578	1148400
303	2021-10-04	108.04000091552734	108.5	105.94999694824219	106.19000244140625	106.19000244140625	1089400
304	2021-10-05	105.58999633789062	107.19000244140625	105.41000366210938	106.47000122070312	106.47000122070312	623100
305	2021-10-06	105.41999816894531	106.0	104.61000061035156	105.95999908447266	105.95999908447266	987900
306	2021-10-07	103.63999938964844	106.38999938964844	103.5	104.20999908447266	104.20999908447266	2207700
307	2021-10-08	103.27999877929688	104.0	97.83000183105469	98.31999969482422	98.31999969482422	2541900
308	2021-10-11	98.30000305175781	98.55000305175781	94.4000015258789	94.68000030517578	94.68000030517578	1927300
309	2021-10-12	92.19999694824219	93.3499984741211	90.69000244140625	90.94999694824219	90.94999694824219	2748600
310	2021-10-13	90.81999969482422	94.87999725341797	90.55999755859375	94.16000366210938	94.16000366210938	1945300
311	2021-10-14	94.98999786376953	96.16000366210938	94.45999908447266	95.70999908447266	95.70999908447266	2149700
312	2021-10-15	96.0199966430664	98.91000366210938	95.88999938964844	97.58000183105469	97.58000183105469	1738200
313	2021-10-18	97.52999877929688	100.6500015258789	96.81999969482422	100.5199966430664	100.5199966430664	1507300
314	2021-10-19	100.37999725341797	101.08999633789062	98.97000122070312	100.31999969482422	100.31999969482422	1389800
315	2021-10-20	99.91999816894531	100.79000091552734	99.05999755859375	99.27999877929688	99.27999877929688	1154100
316	2021-10-21	99.66999816894531	100.87000274658203	98.91000366210938	100.19999694824219	100.19999694824219	1211600
317	2021-10-22	100.2300033569336	101.26000213623047	99.45999908447266	99.88999938964844	99.88999938964844	918800
318	2021-10-25	100.0	100.18000030517578	98.29000091552734	98.58000183105469	98.58000183105469	747400
319	2021-10-26	98.91999816894531	98.91999816894531	96.41999816894531	96.5999984741211	96.5999984741211	1295600
320	2021-10-27	96.93000030517578	97.52999877929688	94.94000244140625	94.9800033569336	94.9800033569336	693100
321	2021-10-28	94.94000244140625	95.80000305175781	94.7699966430664	95.1500015258789	95.1500015258789	964600
322	2021-10-29	94.8499984741211	96.56999969482422	94.56999969482422	94.7300033569336	94.7300033569336	887800
323	2021-11-01	94.54000091552734	95.26000213623047	93.81999969482422	94.76000213623047	94.76000213623047	1097000
324	2021-11-02	94.97000122070312	95.98999786376953	93.33999633789062	95.58999633789062	95.58999633789062	1144100
325	2021-11-03	95.26000213623047	95.77999877929688	93.76000213623047	94.19999694824219	94.19999694824219	1826000
326	2021-11-04	92.19999694824219	99.31999969482422	91.6500015258789	95.0999984741211	95.0999984741211	1835200
327	2021-11-05	91.66999816894531	93.16000366210938	89.06999969482422	89.19999694824219	89.19999694824219	3087200
328	2021-11-08	90.52999877929688	91.88999938964844	89.58000183105469	91.51000213623047	91.51000213623047	1852300
329	2021-11-09	91.98999786376953	92.16999816894531	90.01000213623047	90.3499984741211	90.3499984741211	1675800
330	2021-11-10	90.16000366210938	90.51000213623047	88.36000061035156	89.04000091552734	89.04000091552734	1277000
331	2021-11-11	89.11000061035156	89.4000015258789	87.2300033569336	87.36000061035156	87.36000061035156	918100
332	2021-11-12	87.44000244140625	89.98999786376953	87.44000244140625	89.68000030517578	89.68000030517578	2319700
333	2021-11-15	89.41999816894531	89.41999816894531	85.19999694824219	87.16000366210938	87.16000366210938	2665000
334	2021-11-16	87.51000213623047	88.9000015258789	87.37000274658203	88.4000015258789	88.4000015258789	1897400
335	2021-11-17	88.20999908447266	89.02999877929688	86.87000274658203	86.93000030517578	86.93000030517578	1563800
336	2021-11-18	86.70999908447266	87.97000122070312	83.61000061035156	84.7300033569336	84.7300033569336	2620700
337	2021-11-19	85.41999816894531	86.62999725341797	83.83000183105469	85.0999984741211	85.0999984741211	1455700
338	2021-11-22	85.0999984741211	86.26000213623047	84.9000015258789	85.41999816894531	85.41999816894531	1296700
339	2021-11-23	85.54000091552734	85.66000366210938	83.45999908447266	84.01000213623047	84.01000213623047	1701200
340	2021-11-24	84.33999633789062	85.06999969482422	83.58999633789062	84.73999786376953	84.73999786376953	1367200
341	2021-11-26	84.76000213623047	85.27999877929688	82.70999908447266	82.9000015258789	82.9000015258789	1806500
342	2021-11-29	83.56999969482422	83.61000061035156	80.4800033569336	82.37000274658203	82.37000274658203	2420500
343	2021-11-30	82.05999755859375	83.13999938964844	80.18000030517578	80.43000030517578	80.43000030517578	3052800
344	2021-12-01	80.66999816894531	81.51000213623047	78.72000122070312	78.72000122070312	78.72000122070312	1550000
345	2021-12-02	79.0199966430664	80.52999877929688	78.36000061035156	80.0999984741211	80.0999984741211	1152600
346	2021-12-03	80.12000274658203	80.12000274658203	78.7300033569336	79.25	79.25	1294100