"Open","High","Low","Close","Volume","Date","Emiten"
216,216,204,216,30513200,"2020-06-04","TECH"
248,270,230,270,64987200,"2020-06-05","TECH"
328,328,270,274,37526900,"2020-06-08","TECH"
276,278,256,256,5449600,"2020-06-09","TECH"
258,258,240,240,700300,"2020-06-10","TECH"
224,224,224,224,3152000,"2020-06-11","TECH"
220,222,210,210,247800,"2020-06-12","TECH"
196,196,196,196,138200,"2020-06-15","TECH"
183,236,183,218,22721700,"2020-06-16","TECH"
222,222,204,214,3171300,"2020-06-17","TECH"
216,216,204,204,1466800,"2020-06-18","TECH"
204,204,197,197,697500,"2020-06-19","TECH"
199,202,185,185,1349300,"2020-06-22","TECH"
175,212,173,193,4009000,"2020-06-23","TECH"
198,206,184,185,1129200,"2020-06-24","TECH"
175,190,175,183,664600,"2020-06-25","TECH"
176,185,174,176,977400,"2020-06-26","TECH"
166,181,164,168,1716100,"2020-06-29","TECH"
158,172,158,166,819300,"2020-06-30","TECH"
170,170,157,158,1155700,"2020-07-01","TECH"
154,158,147,150,2311600,"2020-07-02","TECH"
150,151,140,140,1301500,"2020-07-03","TECH"
140,142,131,131,2763600,"2020-07-06","TECH"
131,176,125,170,65904200,"2020-07-07","TECH"
162,172,159,159,4261500,"2020-07-08","TECH"
148,148,148,148,519200,"2020-07-09","TECH"
138,138,138,138,546200,"2020-07-10","TECH"
129,161,129,142,36765000,"2020-07-13","TECH"
143,145,135,137,2696600,"2020-07-14","TECH"
128,137,128,134,901700,"2020-07-15","TECH"
135,148,135,139,5249500,"2020-07-16","TECH"
130,143,130,133,1218900,"2020-07-17","TECH"
135,136,131,134,1318700,"2020-07-20","TECH"
125,145,125,133,3719700,"2020-07-21","TECH"
124,136,124,132,1193100,"2020-07-22","TECH"
123,135,123,132,1722800,"2020-07-23","TECH"
135,144,128,131,6432600,"2020-07-24","TECH"
132,137,125,128,2055500,"2020-07-27","TECH"
130,130,125,125,1478100,"2020-07-28","TECH"
117,126,117,124,1561800,"2020-07-29","TECH"
124,124,118,119,997100,"2020-07-30","TECH"
119,121,111,118,2331100,"2020-08-03","TECH"
125,125,117,124,2131900,"2020-08-04","TECH"
121,124,117,117,892300,"2020-08-05","TECH"
127,127,116,118,362000,"2020-08-06","TECH"
118,121,115,115,603900,"2020-08-07","TECH"
115,137,115,124,13698300,"2020-08-10","TECH"
125,126,119,122,2635200,"2020-08-11","TECH"
122,127,117,119,815700,"2020-08-12","TECH"
121,122,117,119,729200,"2020-08-13","TECH"
120,124,117,120,2210000,"2020-08-14","TECH"
119,123,118,119,847400,"2020-08-18","TECH"
115,128,115,121,2470900,"2020-08-19","TECH"
121,128,121,123,1352500,"2020-08-24","TECH"
120,127,120,124,563900,"2020-08-25","TECH"
116,128,116,125,2974900,"2020-08-26","TECH"
123,128,122,127,1703900,"2020-08-27","TECH"
127,148,127,148,10643000,"2020-08-28","TECH"
150,165,138,139,11616600,"2020-08-31","TECH"
144,161,143,152,5431600,"2020-09-01","TECH"
142,159,142,151,1241700,"2020-09-02","TECH"
151,156,142,145,1349600,"2020-09-03","TECH"
143,157,137,152,1541500,"2020-09-04","TECH"
154,165,154,158,2531100,"2020-09-07","TECH"
148,206,148,194,37159100,"2020-09-08","TECH"
195,226,183,194,23078800,"2020-09-09","TECH"
194,220,181,181,12644600,"2020-09-10","TECH"
172,197,169,170,10295500,"2020-09-11","TECH"
174,188,174,180,6752500,"2020-09-14","TECH"
182,193,177,192,6988200,"2020-09-15","TECH"
192,196,180,184,5618500,"2020-09-16","TECH"
184,187,175,176,1793100,"2020-09-17","TECH"
179,180,168,175,950200,"2020-09-18","TECH"
177,182,168,168,1470700,"2020-09-21","TECH"
167,174,158,165,1752600,"2020-09-22","TECH"
165,172,159,160,1086800,"2020-09-23","TECH"
160,160,149,155,3213900,"2020-09-24","TECH"
161,187,157,180,7273100,"2020-09-25","TECH"
182,195,175,182,8509600,"2020-09-28","TECH"
186,190,173,181,2791300,"2020-09-29","TECH"
181,184,175,176,2395000,"2020-09-30","TECH"
176,182,176,176,814000,"2020-10-01","TECH"
176,180,166,176,1473700,"2020-10-02","TECH"
176,181,167,175,2048300,"2020-10-05","TECH"
175,187,165,183,29830100,"2020-10-06","TECH"
185,187,171,171,12965900,"2020-10-07","TECH"
171,172,164,166,2323400,"2020-10-08","TECH"
156,179,156,168,8054800,"2020-10-09","TECH"
170,174,166,168,1453000,"2020-10-12","TECH"
166,177,166,167,5659500,"2020-10-13","TECH"
168,174,165,168,2023700,"2020-10-14","TECH"
170,170,166,166,544500,"2020-10-15","TECH"
166,169,166,166,578100,"2020-10-16","TECH"
157,168,157,167,775100,"2020-10-19","TECH"
167,168,158,164,1764200,"2020-10-20","TECH"
162,164,157,159,644700,"2020-10-21","TECH"
155,158,151,154,1046400,"2020-10-22","TECH"
154,158,150,150,378000,"2020-10-23","TECH"
150,155,150,153,347000,"2020-10-26","TECH"
154,154,146,147,1041100,"2020-10-27","TECH"
147,150,141,142,495400,"2020-11-02","TECH"
142,154,142,150,832300,"2020-11-03","TECH"
153,153,146,146,357100,"2020-11-04","TECH"
146,148,142,145,285200,"2020-11-05","TECH"
145,145,142,145,250700,"2020-11-06","TECH"
143,145,142,142,253400,"2020-11-09","TECH"
142,143,133,136,2232500,"2020-11-10","TECH"
136,141,134,138,698800,"2020-11-11","TECH"
138,138,134,137,341200,"2020-11-12","TECH"
137,138,135,137,865600,"2020-11-13","TECH"
137,142,135,137,1728600,"2020-11-16","TECH"
138,138,130,133,1968300,"2020-11-17","TECH"
133,134,124,124,2830600,"2020-11-18","TECH"
122,124,116,118,2739200,"2020-11-19","TECH"
117,119,116,119,970600,"2020-11-20","TECH"
111,126,111,126,1871800,"2020-11-23","TECH"
130,143,127,134,7500300,"2020-11-24","TECH"
134,139,128,130,1396000,"2020-11-25","TECH"
130,131,126,130,740100,"2020-11-26","TECH"
122,131,122,127,517100,"2020-11-27","TECH"
119,132,119,127,584400,"2020-11-30","TECH"
127,127,119,121,465000,"2020-12-01","TECH"
114,145,114,145,4349100,"2020-12-02","TECH"
145,165,141,163,6692400,"2020-12-03","TECH"
165,188,152,188,6955700,"2020-12-04","TECH"
190,190,178,190,3388700,"2020-12-07","TECH"
188,190,181,184,512000,"2020-12-08","TECH"
184,248,175,248,11523300,"2020-12-10","TECH"
254,310,232,310,11188100,"2020-12-11","TECH"
312,382,290,370,6223100,"2020-12-14","TECH"
374,450,358,372,3987700,"2020-12-15","TECH"
380,392,364,388,1735100,"2020-12-16","TECH"
388,414,388,414,2785800,"2020-12-17","TECH"
414,515,408,515,4717400,"2020-12-18","TECH"
540,640,525,640,1900600,"2020-12-21","TECH"
640,640,640,640,0,"2020-12-22","TECH"
640,800,600,800,2705300,"2020-12-23","TECH"
800,800,800,800,0,"2020-12-28","TECH"
800,800,800,800,0,"2020-12-29","TECH"
800,800,800,800,0,"2020-12-30","TECH"
810,995,745,990,2276800,"2021-01-04","TECH"
995,1235,995,1220,1840900,"2021-01-05","TECH"
1220,1525,1220,1525,1993900,"2021-01-06","TECH"
1550,1905,1550,1905,677800,"2021-01-07","TECH"
1910,2380,1910,2380,619300,"2021-01-08","TECH"
2380,2380,2380,2380,0,"2021-01-11","TECH"
2380,2380,2380,2380,0,"2021-01-12","TECH"
2380,2380,2380,2380,0,"2021-01-13","TECH"
2380,2380,2380,2380,0,"2021-01-14","TECH"
2380,2380,2380,2380,0,"2021-01-15","TECH"
2380,2380,2380,2380,0,"2021-01-18","TECH"
2380,2380,2380,2380,0,"2021-01-19","TECH"
2380,2380,2380,2380,0,"2021-01-20","TECH"
2380,2380,2380,2380,0,"2021-01-21","TECH"
2380,2380,2380,2380,0,"2021-01-22","TECH"
2380,2380,2380,2380,0,"2021-01-25","TECH"
2380,2380,2380,2380,0,"2021-01-26","TECH"
2380,2380,2380,2380,0,"2021-01-27","TECH"
2380,2380,2380,2380,0,"2021-01-28","TECH"
2380,2380,2380,2380,0,"2021-01-29","TECH"
2380,2380,2380,2380,0,"2021-02-01","TECH"
2380,2380,2380,2380,0,"2021-02-02","TECH"
2380,2380,2380,2380,0,"2021-02-03","TECH"
2380,2380,2380,2380,0,"2021-02-04","TECH"
2380,2380,2380,2380,0,"2021-02-05","TECH"
2380,2380,2380,2380,0,"2021-02-08","TECH"
2380,2380,2380,2380,0,"2021-02-09","TECH"
2380,2380,2380,2380,0,"2021-02-10","TECH"
2380,2380,2380,2380,0,"2021-02-11","TECH"
2380,2380,2380,2380,0,"2021-02-15","TECH"
2380,2380,2380,2380,0,"2021-02-16","TECH"
2380,2380,2380,2380,0,"2021-02-17","TECH"
2380,2380,2380,2380,0,"2021-02-18","TECH"
2380,2380,2380,2380,0,"2021-02-19","TECH"
2380,2380,2380,2380,0,"2021-02-22","TECH"
2380,2380,2380,2380,0,"2021-02-23","TECH"
2380,2380,2380,2380,0,"2021-02-24","TECH"
2380,2380,2380,2380,0,"2021-02-25","TECH"
2380,2380,2380,2380,0,"2021-02-26","TECH"
2380,2380,2380,2380,0,"2021-03-01","TECH"
2380,2380,2380,2380,0,"2021-03-02","TECH"
2380,2380,2380,2380,0,"2021-03-03","TECH"
2380,2380,2380,2380,0,"2021-03-04","TECH"
2380,2380,2380,2380,0,"2021-03-05","TECH"
2380,2380,2380,2380,0,"2021-03-08","TECH"
2380,2380,2380,2380,0,"2021-03-09","TECH"
2380,2380,2380,2380,0,"2021-03-10","TECH"
2380,2380,2380,2380,0,"2021-03-12","TECH"
2380,2380,2380,2380,0,"2021-03-15","TECH"
2380,2380,2380,2380,0,"2021-03-16","TECH"
2380,2380,2380,2380,0,"2021-03-17","TECH"
2380,2380,2380,2380,0,"2021-03-18","TECH"
2380,2380,2380,2380,0,"2021-03-19","TECH"
2380,2380,2380,2380,0,"2021-03-22","TECH"
2380,2380,2380,2380,0,"2021-03-23","TECH"
2380,2380,2380,2380,0,"2021-03-24","TECH"
2380,2380,2380,2380,0,"2021-03-25","TECH"
2380,2380,2380,2380,0,"2021-03-26","TECH"
2380,2380,2380,2380,0,"2021-03-29","TECH"
2380,2380,2380,2380,0,"2021-03-30","TECH"
2380,2380,2380,2380,0,"2021-03-31","TECH"
2380,2380,2380,2380,0,"2021-04-01","TECH"
2380,2380,2380,2380,0,"2021-04-05","TECH"
2380,2380,2380,2380,0,"2021-04-06","TECH"
2380,2380,2380,2380,0,"2021-04-07","TECH"
2380,2380,2380,2380,0,"2021-04-08","TECH"
2380,2380,2380,2380,0,"2021-04-09","TECH"
2380,2380,2380,2380,0,"2021-04-12","TECH"
2380,2380,2380,2380,0,"2021-04-13","TECH"
2380,2380,2380,2380,0,"2021-04-14","TECH"
2380,2380,2380,2380,0,"2021-04-15","TECH"
2380,2380,2380,2380,0,"2021-04-16","TECH"
2380,2380,2380,2380,0,"2021-04-19","TECH"
2380,2380,2380,2380,0,"2021-04-20","TECH"
2380,2380,2380,2380,0,"2021-04-21","TECH"
2380,2380,2380,2380,0,"2021-04-22","TECH"
2380,2380,2380,2380,0,"2021-04-23","TECH"
2380,2380,2380,2380,0,"2021-04-26","TECH"
2380,2380,2380,2380,0,"2021-04-27","TECH"
2380,2380,2380,2380,0,"2021-04-28","TECH"
2380,2380,2380,2380,0,"2021-04-29","TECH"
2380,2380,2380,2380,0,"2021-04-30","TECH"
2380,2380,2380,2380,0,"2021-05-03","TECH"
2380,2380,2380,2380,0,"2021-05-04","TECH"
2380,2380,2380,2380,0,"2021-05-05","TECH"
2380,2380,2380,2380,0,"2021-05-06","TECH"
2380,2380,2380,2380,0,"2021-05-07","TECH"
2380,2380,2380,2380,0,"2021-05-10","TECH"
2380,2380,2380,2380,0,"2021-05-11","TECH"
2380,2380,2380,2380,0,"2021-05-17","TECH"
2380,2380,2380,2380,0,"2021-05-18","TECH"
2380,2380,2380,2380,0,"2021-05-19","TECH"
2380,2380,2380,2380,0,"2021-05-20","TECH"
2380,2380,2220,2220,163500,"2021-05-21","TECH"
2070,2070,2070,2070,152000,"2021-05-24","TECH"
1930,1930,1930,1930,151700,"2021-05-25","TECH"
1795,1795,1795,1795,151800,"2021-05-27","TECH"
1670,1670,1670,1670,103800,"2021-05-28","TECH"
1555,1670,1555,1555,622600,"2021-05-31","TECH"
1555,1790,1450,1450,873100,"2021-06-02","TECH"
1450,1450,1350,1350,124500,"2021-06-03","TECH"
1335,1335,1260,1260,189200,"2021-06-04","TECH"
1255,1575,1175,1575,775100,"2021-06-07","TECH"
1625,1965,1625,1965,950400,"2021-06-08","TECH"
2080,2450,1830,1835,2786000,"2021-06-09","TECH"
1835,1835,1710,1720,310900,"2021-06-10","TECH"
1715,2020,1600,1925,695400,"2021-06-11","TECH"
1940,2400,1930,2100,3247300,"2021-06-14","TECH"
2200,2620,2000,2610,5329300,"2021-06-15","TECH"
2570,3260,2570,3150,6187700,"2021-06-16","TECH"
3210,3820,3140,3630,6439200,"2021-06-17","TECH"
3690,3980,3380,3450,3274400,"2021-06-18","TECH"
3450,3450,3210,3210,354500,"2021-06-21","TECH"
3200,3200,2990,2990,476300,"2021-06-22","TECH"
2790,3590,2790,3100,2611100,"2021-06-23","TECH"
3120,3290,3120,3280,808900,"2021-06-24","TECH"
3300,3350,3080,3260,688400,"2021-06-25","TECH"
3260,3260,3040,3040,660800,"2021-06-28","TECH"
3040,3040,2830,2830,598300,"2021-06-29","TECH"
2800,3380,2640,3380,2172000,"2021-06-30","TECH"
3410,4220,3410,4220,5028100,"2021-07-01","TECH"
4180,4260,3930,3930,426500,"2021-07-02","TECH"
3660,3660,3660,3660,126200,"2021-07-05","TECH"
3420,3420,3410,3410,201700,"2021-07-06","TECH"
3180,3950,3180,3870,2587400,"2021-07-07","TECH"
3860,3860,3600,3730,1305800,"2021-07-08","TECH"
3730,3750,3510,3550,292200,"2021-07-09","TECH"
3610,3700,3340,3470,385800,"2021-07-12","TECH"
3470,3570,3230,3250,416700,"2021-07-13","TECH"
3200,3570,3060,3150,549700,"2021-07-14","TECH"
3160,3410,3150,3260,286100,"2021-07-15","TECH"
3270,3330,3200,3240,151500,"2021-07-16","TECH"
3240,3240,3040,3040,258600,"2021-07-19","TECH"
3040,3200,3040,3070,75200,"2021-07-21","TECH"
3070,3160,3050,3140,162100,"2021-07-22","TECH"
3140,3200,2970,3100,271300,"2021-07-23","TECH"
3100,3190,3100,3180,311500,"2021-07-26","TECH"
3190,3500,3180,3450,727500,"2021-07-27","TECH"
3450,3550,3210,3260,352500,"2021-07-28","TECH"
3260,3320,3210,3320,90000,"2021-07-29","TECH"
3320,3340,3160,3260,149600,"2021-07-30","TECH"
3180,3230,3100,3150,127200,"2021-08-02","TECH"
3150,3240,3100,3200,56700,"2021-08-03","TECH"
3200,3240,3150,3220,75900,"2021-08-04","TECH"
3220,3400,3000,3300,300500,"2021-08-05","TECH"
3320,3530,3310,3520,567300,"2021-08-06","TECH"
3520,3800,3410,3700,1381800,"2021-08-09","TECH"
3700,3910,3650,3820,1254200,"2021-08-10","TECH"
3880,4770,3560,4630,2537400,"2021-08-12","TECH"
4700,5775,4630,5775,2782800,"2021-08-13","TECH"
5700,6475,5375,6100,2395800,"2021-08-16","TECH"
6100,6100,6100,6100,0,"2021-08-18","TECH"
6000,7125,5675,5875,1484500,"2021-08-19","TECH"
5875,6675,5825,6250,837200,"2021-08-20","TECH"
6350,7500,6300,7500,1570200,"2021-08-23","TECH"
7550,9000,7525,9000,1089600,"2021-08-24","TECH"
9000,9000,9000,9000,0,"2021-08-25","TECH"
9000,9000,9000,9000,0,"2021-08-26","TECH"
9000,9000,9000,9000,0,"2021-08-27","TECH"
9000,9000,9000,9000,0,"2021-08-30","TECH"
9000,9000,9000,9000,0,"2021-08-31","TECH"
9000,9000,9000,9000,0,"2021-09-01","TECH"
9000,9000,8375,8375,189300,"2021-09-02","TECH"
7850,8475,7800,8450,1211900,"2021-09-03","TECH"
8450,9175,8100,8350,693500,"2021-09-06","TECH"
8400,8400,7775,7775,750600,"2021-09-07","TECH"
7550,7550,7250,7250,300500,"2021-09-08","TECH"
7000,7000,6750,6750,108300,"2021-09-09","TECH"
6300,7350,6300,7000,993000,"2021-09-10","TECH"
7025,7300,6525,6825,504800,"2021-09-13","TECH"
6825,7000,6500,7000,381800,"2021-09-14","TECH"
7000,7300,6875,6975,285000,"2021-09-15","TECH"
7000,7075,6650,6700,1484200,"2021-09-16","TECH"
6750,6900,6300,6700,1857400,"2021-09-17","TECH"
6700,6700,6350,6350,1575000,"2021-09-20","TECH"
6325,6650,6100,6625,1605800,"2021-09-21","TECH"
6625,6725,6400,6650,1562200,"2021-09-22","TECH"
6650,6700,6375,6650,1575800,"2021-09-23","TECH"
6650,6700,6375,6375,1645500,"2021-09-24","TECH"
6400,6550,6250,6275,1644800,"2021-09-27","TECH"
6275,6275,5850,5900,1716700,"2021-09-28","TECH"
5900,6050,5500,5950,1745600,"2021-09-29","TECH"
5950,5950,5600,5700,1790300,"2021-09-30","TECH"
5700,5700,5350,5425,1933400,"2021-10-01","TECH"
5400,5975,5275,5850,2685200,"2021-10-04","TECH"
5875,5975,5550,5875,1780100,"2021-10-05","TECH"
5875,5875,5575,5875,1825500,"2021-10-06","TECH"
5875,7050,5875,6975,2911000,"2021-10-07","TECH"
7000,8350,7000,8200,2440000,"2021-10-08","TECH"
8250,8300,7650,7650,125500,"2021-10-11","TECH"
7125,8400,7125,7700,2335500,"2021-10-12","TECH"
7700,8000,7350,8000,1987200,"2021-10-13","TECH"
8000,8600,7775,8050,1901900,"2021-10-14","TECH"
8050,8200,7850,8200,1980700,"2021-10-15","TECH"
8200,8500,7850,8000,1901300,"2021-10-18","TECH"
8025,8175,7625,7700,1929600,"2021-10-19","TECH"
7700,7875,7575,7700,2010300,"2021-10-21","TECH"
7725,8475,7700,8150,1998900,"2021-10-22","TECH"
8150,8200,7800,8200,1917100,"2021-10-25","TECH"
8225,8300,7675,7700,1961700,"2021-10-26","TECH"
7700,7850,7200,7250,2094100,"2021-10-27","TECH"
7275,7350,6900,6975,2176400,"2021-10-28","TECH"
6925,7200,6925,6925,2235100,"2021-10-29","TECH"
6925,7550,6900,7375,1450700,"2021-11-01","TECH"
7400,7750,7200,7250,1365100,"2021-11-02","TECH"
7275,7475,6875,6875,1446200,"2021-11-03","TECH"
6900,7150,6850,7025,1509400,"2021-11-04","TECH"
7050,7200,6775,6975,1517500,"2021-11-05","TECH"
7000,7075,6700,6800,1607800,"2021-11-08","TECH"
6800,6925,6550,6725,1558000,"2021-11-09","TECH"
6725,6875,6650,6725,1547900,"2021-11-10","TECH"
6750,7000,6550,7000,1653300,"2021-11-11","TECH"
7025,7250,6825,7025,1498200,"2021-11-12","TECH"
7050,7150,6675,6700,1483400,"2021-11-15","TECH"
6700,6825,6400,6675,1640600,"2021-11-16","TECH"
6675,6750,6450,6600,1573200,"2021-11-17","TECH"
6600,6725,6525,6700,1625100,"2021-11-18","TECH"
6650,7175,6600,7000,1498300,"2021-11-19","TECH"
7025,7600,7000,7325,1612200,"2021-11-22","TECH"
7325,7450,6950,7300,1465800,"2021-11-23","TECH"
7300,7300,6950,6975,1530800,"2021-11-24","TECH"
6975,7175,6800,6875,1523600,"2021-11-25","TECH"
6875,6975,6600,6900,1516500,"2021-11-26","TECH"
6900,7000,6600,6925,1579300,"2021-11-29","TECH"
6925,7175,6925,7150,1484900,"2021-11-30","TECH"
7150,7175,6900,7175,1546200,"2021-12-01","TECH"
7100,7275,7000,7200,1498200,"2021-12-02","TECH"
7200,7950,7100,7475,1439900,"2021-12-03","TECH"
7475,7600,7225,7575,1479300,"2021-12-06","TECH"
7600,7900,7350,7750,1460500,"2021-12-07","TECH"
7775,7900,7500,7625,1391800,"2021-12-08","TECH"
7650,7800,7525,7800,1421600,"2021-12-09","TECH"
7800,8800,7700,8750,1832100,"2021-12-10","TECH"
8775,9700,8775,9550,1558700,"2021-12-13","TECH"
9575,10200,9400,9500,1492700,"2021-12-14","TECH"
9600,9750,8850,9000,1447600,"2021-12-15","TECH"
9025,9225,8375,8375,894100,"2021-12-16","TECH"
8625,8900,7800,8450,1520100,"2021-12-17","TECH"
8400,8500,7875,8300,1452500,"2021-12-20","TECH"
8300,8800,7775,8725,1490900,"2021-12-21","TECH"
8725,8950,8725,8825,1290600,"2021-12-22","TECH"
8825,8900,8225,8225,1716700,"2021-12-23","TECH"
8475,8475,7650,7650,1759900,"2021-12-24","TECH"
7900,7900,7125,7125,74700,"2021-12-27","TECH"
6650,7000,6650,6650,1961400,"2021-12-28","TECH"
6525,6525,6200,6200,937300,"2021-12-29","TECH"
6200,6800,5775,6800,1773900,"2021-12-30","TECH"
6950,7000,6500,6550,1590700,"2022-01-03","TECH"
6550,6750,6200,6650,1625700,"2022-01-04","TECH"
6650,6775,6275,6500,1639700,"2022-01-05","TECH"
6500,6525,6250,6300,1574000,"2022-01-06","TECH"
6200,6425,6000,6425,1728500,"2022-01-07","TECH"
6425,6950,6250,6800,1800100,"2022-01-10","TECH"
6800,6950,6400,6525,1591000,"2022-01-11","TECH"
6525,6675,6175,6325,1668400,"2022-01-12","TECH"
6300,6325,5900,6075,1672300,"2022-01-13","TECH"
5825,5875,5650,5650,480000,"2022-01-14","TECH"
5400,5400,5275,5275,136800,"2022-01-17","TECH"
5100,5350,4910,4910,216500,"2022-01-18","TECH"
4910,4910,4570,4570,265500,"2022-01-19","TECH"
4550,4550,4260,4260,130600,"2022-01-20","TECH"
4200,4250,3970,4050,393500,"2022-01-21","TECH"
4050,4050,3800,3810,162700,"2022-01-24","TECH"
3810,4760,3810,4220,975400,"2022-01-25","TECH"
4230,4890,4230,4500,508000,"2022-01-26","TECH"
4510,4720,4200,4400,319700,"2022-01-27","TECH"
4400,4400,4100,4350,195900,"2022-01-28","TECH"
4350,4350,4150,4300,49100,"2022-01-31","TECH"
4300,4360,4200,4280,86900,"2022-02-02","TECH"
4280,4600,4200,4350,156300,"2022-02-03","TECH"
4350,4690,4350,4680,301000,"2022-02-04","TECH"
4700,4800,4600,4750,823500,"2022-02-07","TECH"
4750,4750,4420,4420,709800,"2022-02-08","TECH"
4420,4650,4190,4650,727000,"2022-02-09","TECH"
4700,4800,4610,4650,1304200,"2022-02-10","TECH"
4650,4650,4330,4330,1272600,"2022-02-11","TECH"
4330,4510,4090,4220,1228000,"2022-02-14","TECH"
4220,4490,4000,4350,1362500,"2022-02-15","TECH"
4350,4350,4100,4100,1443600,"2022-02-16","TECH"
4090,4100,3870,3880,1510100,"2022-02-17","TECH"
3860,3990,3860,3900,1465900,"2022-02-18","TECH"
3900,3900,3650,3660,1646500,"2022-02-21","TECH"
3660,3660,3410,3410,1522900,"2022-02-22","TECH"
3410,3410,3180,3400,1935900,"2022-02-23","TECH"
3350,3600,3170,3170,1801800,"2022-02-24","TECH"
3150,3480,3100,3400,1780400,"2022-02-25","TECH"
3400,3580,3310,3470,1808900,"2022-03-01","TECH"
3470,3570,3410,3530,1565900,"2022-03-02","TECH"
3500,3500,3290,3320,1635100,"2022-03-04","TECH"
3300,3300,3090,3170,1795100,"2022-03-07","TECH"
3150,3350,2960,3350,1720000,"2022-03-08","TECH"
3290,3500,3280,3500,1670200,"2022-03-09","TECH"
3500,3660,3310,3550,1901500,"2022-03-10","TECH"
3500,3690,3500,3650,1884300,"2022-03-11","TECH"
3600,3840,3500,3780,2067700,"2022-03-14","TECH"
3780,3800,3520,3800,2258200,"2022-03-15","TECH"
3800,3900,3580,3900,2536500,"2022-03-16","TECH"
3900,4220,3720,4210,2982900,"2022-03-17","TECH"
4210,4400,3940,4200,2856200,"2022-03-18","TECH"
4200,4400,4120,4350,2701100,"2022-03-21","TECH"
4350,4600,4250,4600,2552900,"2022-03-22","TECH"
4600,4650,4280,4280,2567300,"2022-03-23","TECH"
4200,4370,3990,4300,2579800,"2022-03-24","TECH"
4200,4240,4000,4000,2601700,"2022-03-25","TECH"
3900,3900,3720,3720,2951400,"2022-03-28","TECH"
3640,3800,3480,3750,2810100,"2022-03-29","TECH"
3650,4470,3550,4300,3115700,"2022-03-30","TECH"
4300,4550,4040,4170,3535000,"2022-03-31","TECH"
4170,4250,4020,4230,2519700,"2022-04-01","TECH"
4230,4300,4060,4120,2482200,"2022-04-04","TECH"
4120,4150,3930,4150,2753200,"2022-04-05","TECH"
4150,4400,3980,4340,2782600,"2022-04-06","TECH"
4300,4400,4100,4380,3106700,"2022-04-07","TECH"
4380,4380,4080,4080,2753500,"2022-04-08","TECH"
4080,4080,3800,3800,1525800,"2022-04-11","TECH"
3810,3810,3620,3750,2344700,"2022-04-12","TECH"
3750,3930,3750,3870,2299300,"2022-04-13","TECH"
3880,3900,3800,3900,2136500,"2022-04-14","TECH"
3920,4400,3920,4110,2821900,"2022-04-18","TECH"
4120,4120,3830,3830,2887300,"2022-04-19","TECH"
3830,3970,3790,3900,2688100,"2022-04-20","TECH"
3890,4000,3800,4000,2912300,"2022-04-21","TECH"
3990,4210,3900,4200,3040100,"2022-04-22","TECH"
4200,4200,3910,3950,2750200,"2022-04-25","TECH"
3950,3950,3700,3740,2808500,"2022-04-26","TECH"
3680,3820,3650,3770,2806700,"2022-04-27","TECH"
3700,3770,3600,3720,2845900,"2022-04-28","TECH"
3720,3780,3530,3730,2967500,"2022-05-09","TECH"
3730,4000,3600,4000,3174900,"2022-05-10","TECH"
4000,4100,3850,4100,3264900,"2022-05-11","TECH"
4100,4130,3850,4130,3327500,"2022-05-12","TECH"
4090,4590,4000,4300,3351600,"2022-05-13","TECH"
4300,4300,4000,4300,2948500,"2022-05-17","TECH"
4290,4550,4090,4550,2737700,"2022-05-18","TECH"
4550,4670,4270,4410,3108600,"2022-05-19","TECH"
4410,4410,4180,4320,2551500,"2022-05-20","TECH"
4320,4570,4240,4570,2501500,"2022-05-23","TECH"
4570,4680,4450,4680,2579800,"2022-05-24","TECH"
4690,5200,4500,4800,2639900,"2022-05-25","TECH"
4760,4800,4550,4780,2377800,"2022-05-27","TECH"
4780,5100,4670,5100,2446100,"2022-05-30","TECH"
5100,5400,4970,5125,2931000,"2022-05-31","TECH"
5125,5125,4860,5050,2257500,"2022-06-02","TECH"
5025,5100,4910,5100,2574200,"2022-06-03","TECH"
5100,5200,4910,5175,2228200,"2022-06-06","TECH"
5175,5800,5075,5700,2707200,"2022-06-07","TECH"
5700,6000,5600,5900,2548200,"2022-06-08","TECH"
5900,5900,5500,5800,2834900,"2022-06-09","TECH"
5800,5800,5525,5700,2516600,"2022-06-10","TECH"
5675,5800,5325,5800,2430400,"2022-06-13","TECH"
5800,6325,5600,6325,2199700,"2022-06-14","TECH"
6325,6700,6075,6475,2081900,"2022-06-15","TECH"
6475,6700,6375,6700,1794000,"2022-06-16","TECH"
6700,7600,6475,7600,2446800,"2022-06-17","TECH"
7600,7875,7075,7100,1952500,"2022-06-20","TECH"
7000,7200,6625,6900,1720400,"2022-06-21","TECH"
6800,7300,6700,7175,1594200,"2022-06-22","TECH"
7175,7750,7150,7550,1620900,"2022-06-23","TECH"
7525,7775,7050,7425,1674900,"2022-06-24","TECH"
7425,7500,6975,7275,1572800,"2022-06-27","TECH"
7275,7550,6975,7300,1513800,"2022-06-28","TECH"
7300,7400,7100,7350,1476100,"2022-06-29","TECH"
7300,7800,7150,7700,1742700,"2022-06-30","TECH"
7675,8150,7425,8100,2029400,"2022-07-01","TECH"
8100,8350,7550,7900,1988100,"2022-07-04","TECH"
7925,7925,7350,7400,1909900,"2022-07-05","TECH"
7400,7400,6900,6900,1718000,"2022-07-06","TECH"
6900,7475,6650,7475,1909300,"2022-07-07","TECH"
7475,7850,7275,7850,1885400,"2022-07-08","TECH"
8100,8500,7700,7925,2029000,"2022-07-11","TECH"
7925,7950,7375,7500,2030100,"2022-07-12","TECH"
7500,7500,6975,7375,2240000,"2022-07-13","TECH"
7375,7500,7050,7500,2069600,"2022-07-14","TECH"
7500,8050,7300,7925,1912500,"2022-07-15","TECH"
7925,8075,7600,7850,1779500,"2022-07-18","TECH"
7850,7850,7575,7675,2175500,"2022-07-19","TECH"
7675,8600,7675,8175,2274100,"2022-07-20","TECH"
8175,9025,8175,8850,2268100,"2022-07-21","TECH"
8850,9400,8375,8700,1792600,"2022-07-22","TECH"
8600,8775,8200,8400,1391500,"2022-07-25","TECH"
8400,8400,7825,8000,2241900,"2022-07-26","TECH"
8000,8025,7450,7450,1844500,"2022-07-27","TECH"
7450,7625,7075,7600,2016600,"2022-07-28","TECH"
7600,7875,7200,7750,1949500,"2022-07-29","TECH"
7750,7800,7300,7750,1913700,"2022-08-01","TECH"
7750,8000,7625,7875,1696400,"2022-08-02","TECH"
7875,8200,7475,7475,1856800,"2022-08-03","TECH"
7450,7625,7150,7350,1866000,"2022-08-04","TECH"
7350,7450,7000,7425,1899800,"2022-08-05","TECH"
7425,7650,7200,7500,1983000,"2022-08-08","TECH"
7500,7575,7075,7300,2222100,"2022-08-09","TECH"
7225,7400,7050,7350,2219300,"2022-08-10","TECH"
7350,7450,7100,7400,1998000,"2022-08-11","TECH"
7250,7400,6900,6900,2763000,"2022-08-12","TECH"
6900,7000,6475,6750,2196600,"2022-08-15","TECH"
6750,6950,6600,6850,2385300,"2022-08-16","TECH"
6850,6925,6700,6700,2165800,"2022-08-18","TECH"
6700,6975,6550,6700,2084800,"2022-08-19","TECH"
6700,7150,6450,6700,2260000,"2022-08-22","TECH"
6700,6700,6250,6250,2353600,"2022-08-23","TECH"
6250,6250,5975,6225,2147300,"2022-08-24","TECH"
6225,6425,6050,6300,2202700,"2022-08-25","TECH"
6400,6400,6000,6075,2109300,"2022-08-26","TECH"
6075,6250,5750,6200,2350100,"2022-08-29","TECH"
6125,6425,6125,6400,2044400,"2022-08-30","TECH"
6400,6400,6100,6350,2037900,"2022-08-31","TECH"
6350,6650,6150,6525,2270500,"2022-09-01","TECH"
6525,6600,6075,6075,2314400,"2022-09-02","TECH"
6075,6200,5850,6150,2232300,"2022-09-05","TECH"
6150,6300,5900,5900,2255400,"2022-09-06","TECH"
5925,5950,5625,5625,2562500,"2022-09-07","TECH"
5625,5950,5600,5950,2463000,"2022-09-08","TECH"
5950,6250,5900,6150,2452100,"2022-09-09","TECH"
6150,6500,6075,6450,2256600,"2022-09-12","TECH"
6450,6475,6025,6225,2582800,"2022-09-13","TECH"
6225,6225,6075,6175,2169800,"2022-09-14","TECH"
6175,6300,6075,6300,2206800,"2022-09-15","TECH"
6300,6425,5900,6375,3238900,"2022-09-16","TECH"
6375,6375,6025,6250,2310700,"2022-09-19","TECH"
6225,6850,6150,6725,2709000,"2022-09-20","TECH"
6725,6850,6450,6775,2629700,"2022-09-21","TECH"
6775,6800,6525,6800,2463100,"2022-09-22","TECH"
6800,6800,6425,6650,2557500,"2022-09-23","TECH"
6650,6650,6475,6500,2230100,"2022-09-26","TECH"
6475,6475,6075,6275,2283100,"2022-09-27","TECH"
6125,6300,5875,5950,2465300,"2022-09-28","TECH"
5900,5900,5550,5550,2509500,"2022-09-29","TECH"
5550,6150,5550,5900,2265100,"2022-09-30","TECH"
5900,6000,5650,5700,2400000,"2022-10-03","TECH"
5625,5900,5625,5900,2181200,"2022-10-04","TECH"
5900,5900,5750,5775,2379500,"2022-10-05","TECH"
5800,5825,5700,5800,2289900,"2022-10-06","TECH"
5825,5825,5475,5625,2124900,"2022-10-07","TECH"
5525,5625,5400,5550,2238100,"2022-10-10","TECH"
5425,5450,5200,5250,2162200,"2022-10-11","TECH"
5250,5250,4890,4890,2559900,"2022-10-12","TECH"
4790,5100,4570,5100,2835200,"2022-10-13","TECH"
5100,5200,4850,4940,2124600,"2022-10-14","TECH"
4940,5075,4660,4980,2923500,"2022-10-17","TECH"
4920,5275,4860,5175,2759800,"2022-10-18","TECH"
5050,5200,4900,5025,2758000,"2022-10-19","TECH"
5000,5075,4890,5000,2878000,"2022-10-20","TECH"
4990,4990,4770,4790,3111400,"2022-10-21","TECH"
4790,4900,4620,4700,2684400,"2022-10-24","TECH"
4700,4890,4610,4740,2998600,"2022-10-25","TECH"
4740,4840,4720,4770,2905600,"2022-10-26","TECH"
4770,4770,4440,4440,3253700,"2022-10-27","TECH"
4400,4550,4190,4520,3266200,"2022-10-28","TECH"
4520,4760,4410,4580,3222100,"2022-10-31","TECH"
4570,4600,4510,4600,3015100,"2022-11-01","TECH"
4600,4740,4510,4740,3115100,"2022-11-02","TECH"
4730,4740,4630,4700,3094500,"2022-11-03","TECH"
4660,4660,4560,4630,2648000,"2022-11-04","TECH"
4620,4620,4310,4370,3469000,"2022-11-07","TECH"
4310,4370,4140,4310,3704100,"2022-11-08","TECH"
4310,4340,4160,4240,3709800,"2022-11-09","TECH"
4200,4200,3950,3950,3883800,"2022-11-10","TECH"
3950,3950,3680,3740,4392000,"2022-11-11","TECH"
3740,3900,3700,3900,4195500,"2022-11-14","TECH"
3900,4000,3700,3810,4084500,"2022-11-15","TECH"
3800,3830,3710,3830,4550400,"2022-11-16","TECH"
3820,3860,3720,3860,4465300,"2022-11-17","TECH"
3860,3860,3590,3640,4422800,"2022-11-18","TECH"
3600,3600,3390,3390,4659500,"2022-11-21","TECH"
3370,3370,3160,3200,5005100,"2022-11-22","TECH"
3210,3600,3080,3600,5119500,"2022-11-23","TECH"
3600,3820,3400,3610,4481500,"2022-11-24","TECH"
3610,3610,3360,3360,4931200,"2022-11-25","TECH"
3360,3360,3200,3260,5202400,"2022-11-28","TECH"
3260,3410,3260,3350,4992800,"2022-11-29","TECH"
3350,3750,3280,3740,5601000,"2022-11-30","TECH"
3740,4350,3740,4210,4401200,"2022-12-01","TECH"
4200,4510,4030,4250,4586500,"2022-12-02","TECH"
4250,4320,3960,3960,3368200,"2022-12-05","TECH"
3860,4150,3690,4150,4894700,"2022-12-06","TECH"
4160,4160,3860,3900,4751700,"2022-12-07","TECH"
3890,4090,3700,4070,4459700,"2022-12-08","TECH"
4070,4580,3950,4290,4333400,"2022-12-09","TECH"
4290,4290,3990,4100,4581200,"2022-12-12","TECH"
4000,4140,3850,4140,4200400,"2022-12-13","TECH"
4140,4220,3950,4220,3834500,"2022-12-14","TECH"
4170,4340,4070,4250,4463300,"2022-12-15","TECH"
4230,4280,4060,4270,4076900,"2022-12-16","TECH"
4270,4270,3980,3980,4278000,"2022-12-19","TECH"
3960,4090,3880,4090,3704800,"2022-12-20","TECH"
4090,4090,3860,3970,4407500,"2022-12-21","TECH"
3960,4020,3840,3990,4505000,"2022-12-22","TECH"
3970,4010,3860,3990,4300300,"2022-12-23","TECH"
3970,4140,3930,4050,4338000,"2022-12-26","TECH"
3980,3980,3820,3870,4104400,"2022-12-27","TECH"
3870,3940,3750,3920,4299400,"2022-12-28","TECH"
3920,4150,3860,4140,4637000,"2022-12-29","TECH"
4130,4130,3960,4000,3890300,"2022-12-30","TECH"
4000,4010,3800,3990,4353800,"2023-01-02","TECH"
3990,4010,3910,3940,4211400,"2023-01-03","TECH"
3900,3910,3670,3670,4394900,"2023-01-04","TECH"
3620,3620,3420,3420,3496200,"2023-01-05","TECH"
3350,3350,3190,3300,4249800,"2023-01-06","TECH"
3300,3300,3110,3200,4166000,"2023-01-09","TECH"
3200,3280,3150,3190,4447800,"2023-01-10","TECH"
3190,3200,3130,3190,4143700,"2023-01-11","TECH"
3190,3190,2970,2970,2817300,"2023-01-12","TECH"
2940,2940,2770,2770,352700,"2023-01-13","TECH"
2650,2650,2580,2580,98300,"2023-01-16","TECH"
2410,2410,2400,2400,102600,"2023-01-17","TECH"
2240,2240,2240,2240,62500,"2023-01-18","TECH"
2090,2090,2090,2090,55000,"2023-01-19","TECH"
1945,1945,1945,1945,55700,"2023-01-20","TECH"
1810,1810,1810,1810,70700,"2023-01-24","TECH"
1795,1795,1685,1685,35100,"2023-01-25","TECH"
1570,1570,1570,1570,80900,"2023-01-26","TECH"
1465,1465,1465,1465,82500,"2023-01-27","TECH"
1365,1365,1365,1365,268300,"2023-01-30","TECH"
1365,1365,1365,1365,0,"2023-01-31","TECH"
1270,1270,1270,1270,97100,"2023-02-01","TECH"
1185,1185,1185,1185,337900,"2023-02-02","TECH"
1190,1190,1105,1105,60300,"2023-02-03","TECH"
1120,1380,1030,1340,2286600,"2023-02-06","TECH"
1350,1350,1250,1275,1926300,"2023-02-07","TECH"
1275,1275,1190,1190,520200,"2023-02-08","TECH"
1180,1180,1110,1150,569000,"2023-02-09","TECH"
1150,1270,1080,1235,559900,"2023-02-10","TECH"
1235,1240,1150,1150,1351900,"2023-02-13","TECH"
1130,1150,1070,1150,295300,"2023-02-14","TECH"
1105,1140,1070,1070,2730600,"2023-02-15","TECH"
1060,1070,1000,1070,2469700,"2023-02-16","TECH"
1070,1150,1000,1000,3114400,"2023-02-17","TECH"
1000,1000,930,1000,2980200,"2023-02-20","TECH"
1000,1000,930,935,3182300,"2023-02-21","TECH"
925,940,880,940,3182900,"2023-02-22","TECH"
940,940,885,905,2967700,"2023-02-23","TECH"
900,900,845,845,1649400,"2023-02-24","TECH"
840,840,790,790,1502900,"2023-02-27","TECH"
740,740,735,735,136600,"2023-02-28","TECH"
685,685,685,685,97400,"2023-03-01","TECH"
685,685,685,685,0,"2023-03-02","TECH"
685,685,685,685,0,"2023-03-03","TECH"
685,685,685,685,0,"2023-03-06","TECH"
685,685,685,685,0,"2023-03-07","TECH"
685,685,685,685,0,"2023-03-08","TECH"
685,685,685,685,0,"2023-03-09","TECH"
685,685,685,685,0,"2023-03-10","TECH"
685,685,685,685,0,"2023-03-13","TECH"
685,685,685,685,0,"2023-03-14","TECH"
685,685,685,685,0,"2023-03-15","TECH"
685,685,685,685,0,"2023-03-16","TECH"
685,685,685,685,0,"2023-03-17","TECH"
685,685,685,685,0,"2023-03-20","TECH"
685,685,685,685,0,"2023-03-21","TECH"
685,685,685,685,0,"2023-03-24","TECH"
640,640,640,640,31100,"2023-03-27","TECH"
600,600,600,600,41100,"2023-03-28","TECH"
560,560,560,560,215700,"2023-03-29","TECH"
530,600,525,525,436800,"2023-03-30","TECH"
490,545,490,490,388000,"2023-03-31","TECH"
480,480,456,456,68900,"2023-04-03","TECH"
456,456,426,426,17900,"2023-04-04","TECH"
398,400,398,398,47400,"2023-04-05","TECH"
372,372,372,372,43100,"2023-04-06","TECH"
346,346,346,346,18400,"2023-04-10","TECH"
346,346,322,322,300500,"2023-04-11","TECH"
322,322,300,300,42500,"2023-04-12","TECH"
280,280,280,280,23800,"2023-04-13","TECH"
262,262,262,262,19800,"2023-04-14","TECH"
244,244,244,244,68400,"2023-04-17","TECH"
228,228,228,228,33300,"2023-04-18","TECH"
214,250,214,250,6642500,"2023-04-26","TECH"
270,304,234,234,6902900,"2023-04-27","TECH"
218,218,218,218,322200,"2023-04-28","TECH"
204,204,204,204,155900,"2023-05-02","TECH"
190,232,190,190,5669500,"2023-05-03","TECH"
180,208,177,177,6582200,"2023-05-04","TECH"
167,177,165,165,2687100,"2023-05-05","TECH"
154,154,154,154,638200,"2023-05-08","TECH"
144,144,144,144,156700,"2023-05-09","TECH"
134,134,134,134,412700,"2023-05-10","TECH"
125,140,125,125,8545900,"2023-05-11","TECH"
124,124,117,117,612400,"2023-05-12","TECH"
109,116,109,109,14196100,"2023-05-15","TECH"
102,102,102,102,2179300,"2023-05-16","TECH"
95,97,95,96,10311900,"2023-05-17","TECH"
100,113,90,90,44152800,"2023-05-19","TECH"
96,96,84,84,2811200,"2023-05-22","TECH"
79,79,79,79,1880400,"2023-05-23","TECH"
74,74,74,74,593500,"2023-05-24","TECH"
69,83,69,69,24202900,"2023-05-25","TECH"
79,85,65,65,2195000,"2023-05-26","TECH"
61,62,61,61,12535500,"2023-05-29","TECH"
57,57,57,57,995700,"2023-05-30","TECH"
54,54,54,54,734600,"2023-05-31","TECH"
50,50,50,50,6277900,"2023-06-05","TECH"
50,50,50,50,2134200,"2023-06-06","TECH"
50,50,50,50,2852200,"2023-06-07","TECH"
50,50,50,50,1206700,"2023-06-08","TECH"
50,50,50,50,2266800,"2023-06-09","TECH"
50,50,50,50,502700,"2023-06-12","TECH"
50,50,50,50,2092000,"2023-06-13","TECH"
50,50,50,50,310400,"2023-06-14","TECH"
50,50,50,50,592000,"2023-06-15","TECH"
50,50,50,50,119200,"2023-06-16","TECH"
50,50,50,50,223300,"2023-06-19","TECH"
50,50,50,50,64100,"2023-06-20","TECH"
50,50,50,50,51300,"2023-06-21","TECH"
50,50,50,50,42600,"2023-06-22","TECH"
50,50,50,50,62600,"2023-06-23","TECH"
50,50,50,50,102800,"2023-06-26","TECH"
50,50,50,50,133500,"2023-06-27","TECH"
50,50,50,50,259300,"2023-07-03","TECH"
50,50,50,50,161400,"2023-07-04","TECH"
50,50,50,50,160700,"2023-07-05","TECH"
50,50,50,50,155100,"2023-07-06","TECH"
50,50,50,50,153400,"2023-07-07","TECH"
50,50,50,50,120400,"2023-07-10","TECH"
50,50,50,50,68000,"2023-07-11","TECH"
50,50,50,50,54800,"2023-07-12","TECH"
50,50,50,50,35200,"2023-07-13","TECH"
50,50,50,50,143400,"2023-07-14","TECH"
50,50,50,50,273300,"2023-07-17","TECH"
50,50,50,50,54000,"2023-07-18","TECH"
50,50,50,50,46000,"2023-07-20","TECH"
50,50,50,50,46000,"2023-07-21","TECH"
50,50,50,50,55300,"2023-07-24","TECH"
50,50,50,50,49000,"2023-07-25","TECH"
50,50,50,50,33300,"2023-07-26","TECH"
50,50,50,50,54500,"2023-07-27","TECH"
50,50,50,50,30700,"2023-07-28","TECH"
50,50,50,50,35200,"2023-07-31","TECH"
50,50,50,50,22700,"2023-08-01","TECH"
50,50,50,50,4400,"2023-08-02","TECH"
50,50,50,50,24100,"2023-08-03","TECH"
50,50,50,50,13900,"2023-08-04","TECH"
50,50,50,50,0,"2023-08-07","TECH"
50,50,50,50,0,"2023-08-08","TECH"
50,50,50,50,0,"2023-08-09","TECH"
50,50,50,50,0,"2023-08-10","TECH"
50,50,50,50,0,"2023-08-11","TECH"
50,50,50,50,0,"2023-08-14","TECH"
50,50,50,50,0,"2023-08-15","TECH"
50,50,50,50,0,"2023-08-16","TECH"
50,50,50,50,0,"2023-08-18","TECH"
50,50,50,50,0,"2023-08-21","TECH"
50,50,50,50,0,"2023-08-22","TECH"
50,50,50,50,0,"2023-08-23","TECH"
50,50,50,50,0,"2023-08-24","TECH"
50,50,50,50,0,"2023-08-25","TECH"
50,50,50,50,0,"2023-08-28","TECH"
50,50,50,50,0,"2023-08-29","TECH"
50,50,50,50,0,"2023-08-30","TECH"
50,50,50,50,0,"2023-08-31","TECH"
50,50,50,50,0,"2023-09-01","TECH"
50,50,50,50,0,"2023-09-04","TECH"
50,50,50,50,0,"2023-09-05","TECH"
50,50,50,50,0,"2023-09-06","TECH"
50,50,50,50,0,"2023-09-07","TECH"
50,50,50,50,0,"2023-09-08","TECH"
50,50,50,50,0,"2023-09-11","TECH"
50,50,50,50,0,"2023-09-12","TECH"
50,50,50,50,0,"2023-09-13","TECH"
50,50,50,50,0,"2023-09-14","TECH"
50,50,50,50,0,"2023-09-15","TECH"
50,50,50,50,0,"2023-09-18","TECH"
50,50,50,50,0,"2023-09-19","TECH"
50,50,50,50,0,"2023-09-20","TECH"
50,50,50,50,0,"2023-09-21","TECH"
50,50,50,50,0,"2023-09-22","TECH"
50,50,50,50,0,"2023-09-25","TECH"
50,50,50,50,0,"2023-09-26","TECH"
50,50,50,50,0,"2023-09-27","TECH"
50,50,50,50,0,"2023-09-29","TECH"
50,50,50,50,0,"2023-10-02","TECH"
50,50,50,50,0,"2023-10-03","TECH"
50,50,50,50,0,"2023-10-04","TECH"
50,50,50,50,0,"2023-10-05","TECH"
50,50,50,50,0,"2023-10-06","TECH"
50,50,50,50,0,"2023-10-09","TECH"
50,50,50,50,0,"2023-10-10","TECH"
50,50,50,50,0,"2023-10-11","TECH"
50,50,50,50,0,"2023-10-12","TECH"
50,50,50,50,0,"2023-10-13","TECH"
50,50,50,50,0,"2023-10-16","TECH"
50,50,50,50,0,"2023-10-17","TECH"
50,50,50,50,0,"2023-10-18","TECH"
50,50,50,50,0,"2023-10-19","TECH"
50,50,50,50,0,"2023-10-20","TECH"
50,50,50,50,0,"2023-10-23","TECH"
50,50,50,50,0,"2023-10-24","TECH"
50,50,50,50,0,"2023-10-25","TECH"
50,50,50,50,0,"2023-10-26","TECH"
50,50,50,50,0,"2023-10-27","TECH"
50,50,50,50,0,"2023-10-30","TECH"
50,50,50,50,0,"2023-10-31","TECH"
50,50,50,50,0,"2023-11-01","TECH"
50,50,50,50,0,"2023-11-02","TECH"
50,50,50,50,0,"2023-11-03","TECH"
50,50,50,50,0,"2023-11-06","TECH"
50,50,50,50,0,"2023-11-07","TECH"
50,50,50,50,0,"2023-11-08","TECH"
50,50,50,50,0,"2023-11-09","TECH"
50,50,50,50,0,"2023-11-10","TECH"
50,50,50,50,0,"2023-11-13","TECH"
50,50,50,50,0,"2023-11-14","TECH"
50,50,50,50,0,"2023-11-15","TECH"
50,50,50,50,0,"2023-11-16","TECH"
50,50,50,50,0,"2023-11-17","TECH"
50,50,50,50,0,"2023-11-20","TECH"
50,50,50,50,0,"2023-11-21","TECH"
50,50,50,50,0,"2023-11-22","TECH"
50,50,50,50,0,"2023-11-23","TECH"
50,50,50,50,0,"2023-11-24","TECH"
50,50,50,50,0,"2023-11-27","TECH"
50,50,50,50,0,"2023-11-28","TECH"
50,50,50,50,0,"2023-11-29","TECH"
50,50,50,50,0,"2023-11-30","TECH"
50,50,50,50,0,"2023-12-01","TECH"
50,50,50,50,0,"2023-12-04","TECH"
50,50,50,50,0,"2023-12-05","TECH"
50,50,50,50,0,"2023-12-06","TECH"
50,50,50,50,0,"2023-12-07","TECH"
50,50,50,50,0,"2023-12-08","TECH"
50,50,50,50,0,"2023-12-11","TECH"
50,50,50,50,0,"2023-12-12","TECH"
50,50,50,50,0,"2023-12-13","TECH"
50,50,50,50,0,"2023-12-14","TECH"
50,50,50,50,0,"2023-12-15","TECH"
50,50,50,50,0,"2023-12-18","TECH"
50,50,50,50,0,"2023-12-19","TECH"
50,50,50,50,0,"2023-12-20","TECH"
50,50,50,50,0,"2023-12-21","TECH"
50,50,50,50,0,"2023-12-22","TECH"
50,50,50,50,0,"2023-12-27","TECH"
50,50,50,50,0,"2023-12-28","TECH"
50,50,50,50,0,"2023-12-29","TECH"
50,50,50,50,0,"2024-01-02","TECH"
50,50,50,50,0,"2024-01-03","TECH"
50,50,50,50,0,"2024-01-04","TECH"
50,50,50,50,0,"2024-01-05","TECH"
50,50,50,50,0,"2024-01-08","TECH"
50,50,50,50,0,"2024-01-09","TECH"
50,50,50,50,0,"2024-01-10","TECH"
50,50,50,50,0,"2024-01-11","TECH"
50,50,50,50,0,"2024-01-12","TECH"
50,50,50,50,0,"2024-01-15","TECH"
50,50,50,50,0,"2024-01-16","TECH"
50,50,50,50,0,"2024-01-17","TECH"
50,50,50,50,0,"2024-01-18","TECH"
50,50,50,50,0,"2024-01-19","TECH"
50,50,50,50,0,"2024-01-22","TECH"
50,50,50,50,0,"2024-01-23","TECH"
50,50,50,50,0,"2024-01-24","TECH"
50,50,50,50,0,"2024-01-25","TECH"
50,50,50,50,0,"2024-01-26","TECH"
50,50,50,50,0,"2024-01-29","TECH"
50,50,50,50,0,"2024-01-30","TECH"
50,50,50,50,0,"2024-01-31","TECH"
50,50,50,50,0,"2024-02-01","TECH"
50,50,50,50,0,"2024-02-02","TECH"
50,50,50,50,0,"2024-02-05","TECH"
50,50,50,50,0,"2024-02-06","TECH"
50,50,50,50,0,"2024-02-07","TECH"
50,50,50,50,0,"2024-02-12","TECH"
50,50,50,50,0,"2024-02-13","TECH"
50,50,50,50,0,"2024-02-15","TECH"
50,50,50,50,0,"2024-02-16","TECH"
50,50,50,50,0,"2024-02-19","TECH"
50,50,50,50,0,"2024-02-20","TECH"
50,50,50,50,0,"2024-02-21","TECH"
50,50,50,50,0,"2024-02-22","TECH"
50,50,50,50,0,"2024-02-23","TECH"
50,50,50,50,0,"2024-02-26","TECH"
50,50,50,50,0,"2024-02-27","TECH"
50,50,50,50,0,"2024-02-28","TECH"
50,50,50,50,0,"2024-02-29","TECH"
50,50,50,50,0,"2024-03-01","TECH"
50,50,50,50,0,"2024-03-04","TECH"
50,50,50,50,0,"2024-03-05","TECH"
50,50,50,50,0,"2024-03-06","TECH"
50,50,50,50,0,"2024-03-07","TECH"
50,50,50,50,0,"2024-03-08","TECH"
50,50,50,50,0,"2024-03-13","TECH"
50,50,50,50,0,"2024-03-14","TECH"
50,50,50,50,0,"2024-03-15","TECH"
50,50,50,50,0,"2024-03-18","TECH"
50,50,50,50,0,"2024-03-19","TECH"
50,50,50,50,0,"2024-03-20","TECH"
50,50,50,50,0,"2024-03-21","TECH"
50,50,50,50,0,"2024-03-22","TECH"
50,50,50,50,0,"2024-03-25","TECH"
50,50,50,50,0,"2024-03-26","TECH"
50,50,50,50,0,"2024-03-27","TECH"
50,50,50,50,0,"2024-03-28","TECH"
50,50,50,50,0,"2024-04-01","TECH"
50,50,50,50,0,"2024-04-02","TECH"
50,50,50,50,0,"2024-04-03","TECH"
50,50,50,50,0,"2024-04-04","TECH"
50,50,50,50,0,"2024-04-05","TECH"
50,50,50,50,0,"2024-04-16","TECH"
50,50,50,50,0,"2024-04-17","TECH"
50,50,50,50,0,"2024-04-18","TECH"
50,50,50,50,0,"2024-04-19","TECH"
50,50,50,50,0,"2024-04-22","TECH"
50,50,50,50,0,"2024-04-23","TECH"
50,50,50,50,0,"2024-04-24","TECH"
50,50,50,50,0,"2024-04-25","TECH"
50,50,50,50,0,"2024-04-26","TECH"
50,50,50,50,0,"2024-04-29","TECH"
50,50,50,50,0,"2024-04-30","TECH"
50,50,50,50,0,"2024-05-02","TECH"
50,50,50,50,0,"2024-05-03","TECH"
50,50,50,50,0,"2024-05-06","TECH"
50,50,50,50,0,"2024-05-07","TECH"
50,50,50,50,0,"2024-05-08","TECH"
50,50,50,50,0,"2024-05-13","TECH"
50,50,50,50,0,"2024-05-14","TECH"
50,50,50,50,0,"2024-05-15","TECH"
50,50,50,50,0,"2024-05-16","TECH"
50,50,50,50,0,"2024-05-17","TECH"
50,50,50,50,0,"2024-05-20","TECH"
50,50,50,50,0,"2024-05-21","TECH"
50,50,50,50,0,"2024-05-22","TECH"
50,50,50,50,0,"2024-05-27","TECH"
50,50,50,50,0,"2024-05-28","TECH"
50,50,50,50,0,"2024-05-29","TECH"
50,50,50,50,0,"2024-05-30","TECH"
50,50,50,50,0,"2024-05-31","TECH"
50,50,50,50,0,"2024-06-03","TECH"
50,50,50,50,0,"2024-06-04","TECH"
50,50,50,50,0,"2024-06-05","TECH"
50,50,50,50,0,"2024-06-06","TECH"
50,50,50,50,0,"2024-06-07","TECH"
50,50,50,50,0,"2024-06-10","TECH"
50,50,50,50,0,"2024-06-11","TECH"
50,50,50,50,0,"2024-06-12","TECH"
50,50,50,50,0,"2024-06-13","TECH"
50,50,50,50,0,"2024-06-14","TECH"
50,50,50,50,0,"2024-06-19","TECH"
50,50,50,50,0,"2024-06-20","TECH"
50,50,50,50,0,"2024-06-21","TECH"
50,50,50,50,0,"2024-06-24","TECH"
50,50,50,50,0,"2024-06-25","TECH"
50,50,50,50,0,"2024-06-26","TECH"
50,50,50,50,0,"2024-06-27","TECH"
50,50,50,50,0,"2024-06-28","TECH"
50,50,50,50,0,"2024-07-01","TECH"
50,50,50,50,0,"2024-07-02","TECH"
50,50,50,50,0,"2024-07-03","TECH"
50,50,50,50,0,"2024-07-04","TECH"
50,50,50,50,0,"2024-07-05","TECH"
50,50,50,50,0,"2024-07-08","TECH"
50,50,50,50,0,"2024-07-09","TECH"
50,50,50,50,0,"2024-07-10","TECH"
50,50,50,50,0,"2024-07-11","TECH"
50,50,50,50,0,"2024-07-12","TECH"
50,50,50,50,0,"2024-07-15","TECH"
50,50,50,50,0,"2024-07-16","TECH"
50,50,50,50,0,"2024-07-17","TECH"
50,50,50,50,0,"2024-07-18","TECH"
50,50,50,50,0,"2024-07-19","TECH"
50,50,50,50,0,"2024-07-22","TECH"
50,50,50,50,0,"2024-07-23","TECH"
50,50,50,50,0,"2024-07-24","TECH"
50,50,50,50,0,"2024-07-25","TECH"
50,50,50,50,0,"2024-07-26","TECH"
50,50,50,50,0,"2024-07-29","TECH"
50,50,50,50,0,"2024-07-30","TECH"
50,50,50,50,0,"2024-07-31","TECH"
50,50,50,50,0,"2024-08-01","TECH"
50,50,50,50,0,"2024-08-02","TECH"
50,50,50,50,0,"2024-08-05","TECH"
50,50,50,50,0,"2024-08-06","TECH"
50,50,50,50,0,"2024-08-07","TECH"
50,50,50,50,0,"2024-08-08","TECH"
50,50,50,50,0,"2024-08-09","TECH"
50,50,50,50,0,"2024-08-12","TECH"
50,50,50,50,0,"2024-08-13","TECH"
50,50,50,50,0,"2024-08-14","TECH"
50,50,50,50,0,"2024-08-15","TECH"
50,50,50,50,0,"2024-08-16","TECH"
50,50,50,50,0,"2024-08-19","TECH"
50,50,50,50,0,"2024-08-20","TECH"
50,50,50,50,0,"2024-08-21","TECH"
50,50,50,50,0,"2024-08-22","TECH"
50,50,50,50,0,"2024-08-23","TECH"
50,50,50,50,0,"2024-08-26","TECH"
50,50,50,50,0,"2024-08-27","TECH"
50,50,50,50,0,"2024-08-28","TECH"
50,50,50,50,0,"2024-08-29","TECH"
50,50,50,50,0,"2024-08-30","TECH"
50,50,50,50,0,"2024-09-02","TECH"
50,50,50,50,0,"2024-09-03","TECH"
50,50,50,50,0,"2024-09-04","TECH"
50,50,50,50,0,"2024-09-05","TECH"
50,50,50,50,0,"2024-09-06","TECH"
50,50,50,50,0,"2024-09-09","TECH"
50,50,50,50,0,"2024-09-10","TECH"
50,50,50,50,0,"2024-09-11","TECH"
50,50,50,50,0,"2024-09-12","TECH"
50,50,50,50,0,"2024-09-13","TECH"
50,50,50,50,0,"2024-09-17","TECH"
50,50,50,50,0,"2024-09-18","TECH"
50,50,50,50,0,"2024-09-19","TECH"
50,50,50,50,0,"2024-09-20","TECH"
50,50,50,50,0,"2024-09-23","TECH"
50,50,50,50,0,"2024-09-24","TECH"
50,50,50,50,0,"2024-09-25","TECH"
50,50,50,50,0,"2024-09-26","TECH"
50,50,50,50,0,"2024-09-27","TECH"
50,50,50,50,0,"2024-09-30","TECH"
50,50,50,50,0,"2024-10-01","TECH"
50,50,50,50,0,"2024-10-02","TECH"
50,50,50,50,0,"2024-10-03","TECH"
50,50,50,50,0,"2024-10-04","TECH"
50,50,50,50,0,"2024-10-07","TECH"
50,50,50,50,0,"2024-10-08","TECH"
50,50,50,50,0,"2024-10-09","TECH"
50,50,50,50,0,"2024-10-10","TECH"
50,50,50,50,0,"2024-10-11","TECH"
50,50,50,50,0,"2024-10-14","TECH"
50,50,50,50,0,"2024-10-15","TECH"
50,50,50,50,0,"2024-10-16","TECH"
50,50,50,50,0,"2024-10-17","TECH"
50,50,50,50,0,"2024-10-18","TECH"
50,50,50,50,0,"2024-10-21","TECH"
50,50,50,50,0,"2024-10-22","TECH"
50,50,50,50,0,"2024-10-23","TECH"
50,50,50,50,0,"2024-10-24","TECH"
50,50,50,50,0,"2024-10-25","TECH"
50,50,50,50,0,"2024-10-28","TECH"
50,50,50,50,0,"2024-10-29","TECH"
50,50,50,50,0,"2024-10-30","TECH"
50,50,50,50,0,"2024-10-31","TECH"
50,50,50,50,0,"2024-11-01","TECH"