Volt/voltron/data/CCL.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	14.59000015258789	15.350000381469727	14.460000038146973	14.800000190734863	14.800000190734863	26712200
3	2020-07-27	14.609999656677246	14.630000114440918	13.619999885559082	13.75	13.75	37462900
4	2020-07-28	13.8100004196167	14.59000015258789	13.75	14.329999923706055	14.329999923706055	31311300
5	2020-07-29	14.470000267028809	14.699999809265137	14.09000015258789	14.649999618530273	14.649999618530273	19415000
6	2020-07-30	14.229999542236328	14.520000457763672	14.010000228881836	14.34000015258789	14.34000015258789	15895300
7	2020-07-31	14.220000267028809	14.350000381469727	13.720000267028809	13.880000114440918	13.880000114440918	20629700
8	2020-08-03	13.479999542236328	13.539999961853027	12.829999923706055	13.069999694824219	13.069999694824219	34967500
9	2020-08-04	13.100000381469727	13.989999771118164	13.069999694824219	13.739999771118164	13.739999771118164	24159800
10	2020-08-05	14.199999809265137	14.270000457763672	13.670000076293945	14.020000457763672	14.020000457763672	24040900
11	2020-08-06	13.449999809265137	14.020000457763672	13.300000190734863	13.779999732971191	13.779999732971191	85130200
12	2020-08-07	13.619999885559082	14.319999694824219	13.329999923706055	14.220000267028809	14.220000267028809	36316300
13	2020-08-10	14.369999885559082	15.470000267028809	14.34000015258789	15.4399995803833	15.4399995803833	41905600
14	2020-08-11	16.489999771118164	16.520000457763672	15.619999885559082	15.819999694824219	15.819999694824219	54167600
15	2020-08-12	16.200000762939453	16.229999542236328	14.819999694824219	15.1899995803833	15.1899995803833	35876200
16	2020-08-13	15.0	15.75	14.90999984741211	15.220000267028809	15.220000267028809	21416100
17	2020-08-14	15.020000457763672	15.720000267028809	14.859999656677246	15.470000267028809	15.470000267028809	20937100
18	2020-08-17	15.399999618530273	15.4399995803833	14.680000305175781	14.680000305175781	14.680000305175781	33330600
19	2020-08-18	14.680000305175781	14.90999984741211	14.260000228881836	14.40999984741211	14.40999984741211	24744600
20	2020-08-19	14.420000076293945	15.170000076293945	14.25	14.600000381469727	14.600000381469727	26620300
21	2020-08-20	14.350000381469727	14.720000267028809	14.170000076293945	14.539999961853027	14.539999961853027	19955400
22	2020-08-21	14.470000267028809	14.930000305175781	14.4399995803833	14.649999618530273	14.649999618530273	18797400
23	2020-08-24	15.020000457763672	16.209999084472656	14.649999618530273	16.139999389648438	16.139999389648438	56417200
24	2020-08-25	16.290000915527344	16.389999389648438	15.329999923706055	15.890000343322754	15.890000343322754	38551500
25	2020-08-26	15.699999809265137	15.779999732971191	15.1899995803833	15.279999732971191	15.279999732971191	24425200
26	2020-08-27	15.670000076293945	16.68000030517578	15.649999618530273	16.1200008392334	16.1200008392334	48079400
27	2020-08-28	16.579999923706055	17.34000015258789	16.229999542236328	17.209999084472656	17.209999084472656	51079100
28	2020-08-31	17.329999923706055	17.34000015258789	16.469999313354492	16.479999542236328	16.479999542236328	43771700
29	2020-09-01	16.09000015258789	16.700000762939453	16.020000457763672	16.510000228881836	16.510000228881836	26417100
30	2020-09-02	16.600000381469727	16.770000457763672	16.209999084472656	16.709999084472656	16.709999084472656	20720900
31	2020-09-03	17.6200008392334	18.739999771118164	17.100000381469727	17.579999923706055	17.579999923706055	94120100
32	2020-09-04	18.399999618530273	18.649999618530273	17.399999618530273	18.530000686645508	18.530000686645508	66539700
33	2020-09-08	17.860000610351562	18.920000076293945	17.860000610351562	18.290000915527344	18.290000915527344	46728100
34	2020-09-09	18.1299991607666	18.219999313354492	17.260000228881836	17.65999984741211	17.65999984741211	36217900
35	2020-09-10	17.799999237060547	18.75	17.799999237060547	17.8799991607666	17.8799991607666	36598300
36	2020-09-11	18.239999771118164	18.239999771118164	17.440000534057617	17.690000534057617	17.690000534057617	23899500
37	2020-09-14	17.940000534057617	18.1200008392334	17.540000915527344	17.850000381469727	17.850000381469727	25838400
38	2020-09-15	17.200000762939453	17.229999542236328	15.850000381469727	15.930000305175781	15.930000305175781	80598100
39	2020-09-16	16.100000381469727	16.670000076293945	15.9399995803833	16.459999084472656	16.459999084472656	38270300
40	2020-09-17	15.800000190734863	16.510000228881836	15.699999809265137	16.239999771118164	16.239999771118164	30506200
41	2020-09-18	15.960000038146973	16.079999923706055	15.069999694824219	15.3100004196167	15.3100004196167	51607600
42	2020-09-21	14.75	14.890000343322754	14.0	14.289999961853027	14.289999961853027	42775100
43	2020-09-22	14.399999618530273	14.819999694824219	14.180000305175781	14.40999984741211	14.40999984741211	30011100
44	2020-09-23	14.550000190734863	15.050000190734863	14.109999656677246	14.130000114440918	14.130000114440918	31255200
45	2020-09-24	14.069999694824219	14.170000076293945	13.399999618530273	13.739999771118164	13.739999771118164	32679800
46	2020-09-25	14.550000190734863	15.09000015258789	14.170000076293945	15.069999694824219	15.069999694824219	54137400
47	2020-09-28	15.539999961853027	15.550000190734863	14.779999732971191	15.3100004196167	15.3100004196167	36759400
48	2020-09-29	15.25	15.430000305175781	14.819999694824219	15.069999694824219	15.069999694824219	23215000
49	2020-09-30	15.420000076293945	15.960000038146973	15.109999656677246	15.180000305175781	15.180000305175781	44374800
50	2020-10-01	15.430000305175781	15.430000305175781	14.699999809265137	15.029999732971191	15.029999732971191	28158400
51	2020-10-02	14.260000228881836	15.220000267028809	14.229999542236328	15.15999984741211	15.15999984741211	30936100
52	2020-10-05	15.109999656677246	15.229999542236328	14.800000190734863	14.960000038146973	14.960000038146973	22169300
53	2020-10-06	15.260000228881836	15.970000267028809	15.119999885559082	15.1899995803833	15.1899995803833	43724300
54	2020-10-07	15.479999542236328	16.049999237060547	15.289999961853027	15.989999771118164	15.989999771118164	30265000
55	2020-10-08	16.15999984741211	16.170000076293945	15.369999885559082	15.609999656677246	15.609999656677246	40986000
56	2020-10-09	15.720000267028809	16.06999969482422	15.539999961853027	15.6899995803833	15.6899995803833	33815700
57	2020-10-12	15.449999809265137	15.510000228881836	15.199999809265137	15.210000038146973	15.210000038146973	25968000
58	2020-10-13	14.710000038146973	14.829999923706055	13.979999542236328	14.029999732971191	14.029999732971191	49344200
59	2020-10-14	14.329999923706055	14.430000305175781	13.90999984741211	13.970000267028809	13.970000267028809	34393700
60	2020-10-15	13.720000267028809	14.039999961853027	13.619999885559082	14.020000457763672	14.020000457763672	29283600
61	2020-10-16	14.050000190734863	14.329999923706055	13.710000038146973	14.079999923706055	14.079999923706055	39528600
62	2020-10-19	14.210000038146973	14.5	13.989999771118164	14.149999618530273	14.149999618530273	28037800
63	2020-10-20	14.420000076293945	14.710000038146973	14.229999542236328	14.609999656677246	14.609999656677246	27572800
64	2020-10-21	14.600000381469727	14.630000114440918	14.3100004196167	14.479999542236328	14.479999542236328	17538900
65	2020-10-22	14.529999732971191	15.239999771118164	14.470000267028809	15.1899995803833	15.1899995803833	32572800
66	2020-10-23	15.1899995803833	15.5	15.029999732971191	15.359999656677246	15.359999656677246	25638400
67	2020-10-26	14.75	14.829999923706055	13.819999694824219	14.029999732971191	14.029999732971191	49748400
68	2020-10-27	14.039999961853027	14.170000076293945	13.729999542236328	13.760000228881836	13.760000228881836	24449800
69	2020-10-28	13.239999771118164	13.270000457763672	12.289999961853027	12.300000190734863	12.300000190734863	58953200
70	2020-10-29	12.34000015258789	13.09000015258789	12.109999656677246	12.979999542236328	12.979999542236328	31579500
71	2020-10-30	12.779999732971191	14.479999542236328	12.619999885559082	13.710000038146973	13.710000038146973	76419100
72	2020-11-02	13.489999771118164	13.649999618530273	12.930000305175781	13.550000190734863	13.550000190734863	31928100
73	2020-11-03	13.59000015258789	13.979999542236328	13.470000267028809	13.710000038146973	13.710000038146973	26494900
74	2020-11-04	13.6899995803833	13.869999885559082	13.260000228881836	13.34000015258789	13.34000015258789	27613000
75	2020-11-05	13.529999732971191	14.229999542236328	13.449999809265137	14.180000305175781	14.180000305175781	27600300
76	2020-11-06	13.90999984741211	14.140000343322754	13.65999984741211	13.819999694824219	13.819999694824219	19585600
77	2020-11-09	18.489999771118164	19.860000610351562	17.709999084472656	19.25	19.25	185304300
78	2020-11-10	18.540000915527344	18.670000076293945	16.399999618530273	16.729999542236328	16.729999542236328	119449500
79	2020-11-11	16.950000762939453	16.989999771118164	16.079999923706055	16.209999084472656	16.209999084472656	57841400
80	2020-11-12	15.640000343322754	15.850000381469727	14.880000114440918	14.930000305175781	14.930000305175781	87592200
81	2020-11-13	15.1899995803833	16.200000762939453	14.979999542236328	16.010000228881836	16.010000228881836	159666300
82	2020-11-16	17.34000015258789	18.0	16.90999984741211	17.56999969482422	17.56999969482422	112274700
83	2020-11-17	17.200000762939453	18.579999923706055	16.940000534057617	18.049999237060547	18.049999237060547	63499700
84	2020-11-18	17.540000915527344	18.299999237060547	17.440000534057617	17.59000015258789	17.59000015258789	72257800
85	2020-11-19	17.670000076293945	18.25	17.459999084472656	18.190000534057617	18.190000534057617	44098300
86	2020-11-20	18.15999984741211	18.280000686645508	17.329999923706055	17.3700008392334	17.3700008392334	52433300
87	2020-11-23	17.8700008392334	18.360000610351562	17.6299991607666	18.18000030517578	18.18000030517578	50751300
88	2020-11-24	19.389999389648438	20.43000030517578	19.059999465942383	20.229999542236328	20.229999542236328	80233200
89	2020-11-25	20.479999542236328	20.899999618530273	19.920000076293945	20.649999618530273	20.649999618530273	60387900
90	2020-11-27	21.0	22.25	20.860000610351562	21.579999923706055	21.579999923706055	46919100
91	2020-11-30	21.770000457763672	21.770000457763672	19.829999923706055	19.979999542236328	19.979999542236328	86740700
92	2020-12-01	20.989999771118164	21.010000228881836	20.049999237060547	20.149999618530273	20.149999618530273	47884200
93	2020-12-02	19.809999465942383	21.270000457763672	19.229999542236328	21.15999984741211	21.15999984741211	52282400
94	2020-12-03	21.479999542236328	23.5	21.3700008392334	22.8799991607666	22.8799991607666	92899300
95	2020-12-04	23.540000915527344	23.709999084472656	22.600000381469727	23.450000762939453	23.450000762939453	65203900
96	2020-12-07	23.389999389648438	23.450000762939453	22.700000762939453	23.200000762939453	23.200000762939453	47155000
97	2020-12-08	23.010000228881836	23.920000076293945	22.950000762939453	23.56999969482422	23.56999969482422	42765200
98	2020-12-09	23.969999313354492	24.3799991607666	21.969999313354492	22.690000534057617	22.690000534057617	66956200
99	2020-12-10	22.25	23.06999969482422	22.15999984741211	22.31999969482422	22.31999969482422	50011800
100	2020-12-11	22.639999389648438	22.81999969482422	21.280000686645508	21.31999969482422	21.31999969482422	52517400
101	2020-12-14	22.31999969482422	22.75	20.93000030517578	20.93000030517578	20.93000030517578	55423500
102	2020-12-15	21.219999313354492	21.709999084472656	19.950000762939453	21.530000686645508	21.530000686645508	56761600
103	2020-12-16	21.530000686645508	22.209999084472656	21.309999465942383	21.760000228881836	21.760000228881836	35103700
104	2020-12-17	21.889999389648438	21.899999618530273	21.309999465942383	21.6299991607666	21.6299991607666	25810800
105	2020-12-18	21.610000610351562	21.979999542236328	21.0	21.459999084472656	21.459999084472656	68420700
106	2020-12-21	20.219999313354492	21.299999237060547	20.030000686645508	21.059999465942383	21.059999465942383	51476700
107	2020-12-22	21.06999969482422	21.260000228881836	19.75	19.809999465942383	19.809999465942383	39933700
108	2020-12-23	20.1200008392334	21.079999923706055	20.030000686645508	20.940000534057617	20.940000534057617	31385200
109	2020-12-24	20.979999542236328	21.079999923706055	20.43000030517578	20.84000015258789	20.84000015258789	14819300
110	2020-12-28	21.309999465942383	22.049999237060547	21.020000457763672	21.709999084472656	21.709999084472656	33112800
111	2020-12-29	22.219999313354492	22.270000457763672	21.360000610351562	21.43000030517578	21.43000030517578	26851200
112	2020-12-30	21.520000457763672	22.09000015258789	21.3799991607666	21.790000915527344	21.790000915527344	23606400
113	2020-12-31	21.6200008392334	21.790000915527344	20.899999618530273	21.65999984741211	21.65999984741211	25679300
114	2021-01-04	21.700000762939453	21.709999084472656	20.040000915527344	20.3799991607666	20.3799991607666	40642500
115	2021-01-05	20.18000030517578	20.850000381469727	20.149999618530273	20.600000381469727	20.600000381469727	32464400
116	2021-01-06	20.540000915527344	20.920000076293945	20.15999984741211	20.399999618530273	20.399999618530273	35295900
117	2021-01-07	20.479999542236328	21.280000686645508	20.469999313354492	20.739999771118164	20.739999771118164	28989000
118	2021-01-08	20.8700008392334	21.020000457763672	20.18000030517578	20.469999313354492	20.469999313354492	30370000
119	2021-01-11	20.170000076293945	20.440000534057617	19.6299991607666	20.139999389648438	20.139999389648438	31213700
120	2021-01-12	20.049999237060547	20.139999389648438	19.610000610351562	20.1299991607666	20.1299991607666	33169500
121	2021-01-13	19.860000610351562	20.200000762939453	19.68000030517578	20.100000381469727	20.100000381469727	24791400
122	2021-01-14	20.459999084472656	21.549999237060547	20.450000762939453	20.920000076293945	20.920000076293945	46177600
123	2021-01-15	20.780000686645508	21.399999618530273	20.56999969482422	20.790000915527344	20.790000915527344	33762400
124	2021-01-19	21.0	21.260000228881836	20.610000610351562	20.8700008392334	20.8700008392334	21273500
125	2021-01-20	21.010000228881836	21.209999084472656	20.59000015258789	20.780000686645508	20.780000686645508	21272500
126	2021-01-21	20.700000762939453	20.8799991607666	20.31999969482422	20.739999771118164	20.739999771118164	20209300
127	2021-01-22	20.309999465942383	20.43000030517578	20.040000915527344	20.219999313354492	20.219999313354492	24748800
128	2021-01-25	19.799999237060547	19.809999465942383	18.729999542236328	19.219999313354492	19.219999313354492	55839500
129	2021-01-26	19.399999618530273	19.510000228881836	18.6200008392334	18.719999313354492	18.719999313354492	44110700
130	2021-01-27	18.40999984741211	19.420000076293945	17.959999084472656	18.979999542236328	18.979999542236328	50578900
131	2021-01-28	20.100000381469727	20.670000076293945	19.65999984741211	19.739999771118164	19.739999771118164	59670200
132	2021-01-29	19.700000762939453	19.809999465942383	18.3799991607666	18.670000076293945	18.670000076293945	50346100
133	2021-02-01	18.959999084472656	19.1299991607666	18.40999984741211	18.799999237060547	18.799999237060547	27139000
134	2021-02-02	19.219999313354492	19.600000381469727	18.979999542236328	19.450000762939453	19.450000762939453	27697100
135	2021-02-03	19.6299991607666	20.489999771118164	19.440000534057617	20.440000534057617	20.440000534057617	33548800
136	2021-02-04	21.0	21.329999923706055	20.65999984741211	21.049999237060547	21.049999237060547	32541100
137	2021-02-05	21.389999389648438	21.75	21.1299991607666	21.309999465942383	21.309999465942383	29887300
138	2021-02-08	21.600000381469727	21.809999465942383	21.25	21.610000610351562	21.610000610351562	22166600
139	2021-02-09	21.420000076293945	21.420000076293945	20.68000030517578	21.049999237060547	21.049999237060547	26144100
140	2021-02-10	21.149999618530273	21.649999618530273	20.8700008392334	20.93000030517578	20.93000030517578	27930900
141	2021-02-11	20.899999618530273	21.1299991607666	20.459999084472656	20.719999313354492	20.719999313354492	22698400
142	2021-02-12	20.100000381469727	20.829999923706055	20.049999237060547	20.600000381469727	20.600000381469727	25063700
143	2021-02-16	21.15999984741211	22.559999465942383	20.959999084472656	22.469999313354492	22.469999313354492	55038100
144	2021-02-17	22.280000686645508	24.059999465942383	21.8799991607666	23.200000762939453	23.200000762939453	59742500
145	2021-02-18	22.969999313354492	23.149999618530273	22.3799991607666	22.889999389648438	22.889999389648438	26606400
146	2021-02-19	23.6200008392334	24.719999313354492	23.479999542236328	24.59000015258789	24.59000015258789	52483300
147	2021-02-22	25.139999389648438	27.329999923706055	24.649999618530273	25.969999313354492	25.969999313354492	87361900
148	2021-02-23	25.079999923706055	26.729999542236328	23.459999084472656	26.459999084472656	26.459999084472656	115819500
149	2021-02-24	27.09000015258789	28.18000030517578	26.729999542236328	27.010000228881836	27.010000228881836	92985300
150	2021-02-25	27.90999984741211	28.239999771118164	25.06999969482422	25.469999313354492	25.469999313354492	71020500
151	2021-02-26	25.889999389648438	26.860000610351562	25.270000457763672	26.75	26.75	58092900
152	2021-03-01	27.549999237060547	27.920000076293945	26.020000457763672	26.309999465942383	26.309999465942383	59643100
153	2021-03-02	26.90999984741211	27.850000381469727	26.540000915527344	27.59000015258789	27.59000015258789	49295000
154	2021-03-03	28.450000762939453	29.59000015258789	28.18000030517578	28.670000076293945	28.670000076293945	71576000
155	2021-03-04	29.09000015258789	29.43000030517578	26.229999542236328	27.399999618530273	27.399999618530273	74016500
156	2021-03-05	27.110000610351562	27.15999984741211	23.260000228881836	26.09000015258789	26.09000015258789	83747400
157	2021-03-08	27.040000915527344	27.270000457763672	25.799999237060547	26.690000534057617	26.690000534057617	48007700
158	2021-03-09	26.989999771118164	27.850000381469727	25.799999237060547	27.579999923706055	27.579999923706055	42549100
159	2021-03-10	27.399999618530273	28.420000076293945	26.670000076293945	26.700000762939453	26.700000762939453	41997600
160	2021-03-11	27.020000457763672	27.770000457763672	26.479999542236328	27.469999313354492	27.469999313354492	33297300
161	2021-03-12	27.3799991607666	28.5	27.290000915527344	28.459999084472656	28.459999084472656	32490600
162	2021-03-15	28.979999542236328	30.1200008392334	28.899999618530273	29.790000915527344	29.790000915527344	53480800
163	2021-03-16	29.950000762939453	29.979999542236328	27.850000381469727	28.25	28.25	51042700
164	2021-03-17	28.149999618530273	28.950000762939453	27.81999969482422	28.93000030517578	28.93000030517578	30463300
165	2021-03-18	29.489999771118164	29.739999771118164	28.020000457763672	28.270000457763672	28.270000457763672	46998200
166	2021-03-19	28.479999542236328	29.09000015258789	27.1299991607666	28.959999084472656	28.959999084472656	41506400
167	2021-03-22	28.309999465942383	28.469999313354492	27.350000381469727	27.479999542236328	27.479999542236328	33792000
168	2021-03-23	27.0	27.34000015258789	25.18000030517578	25.329999923706055	25.329999923706055	51242200
169	2021-03-24	26.25	27.3700008392334	24.149999618530273	24.850000381469727	24.850000381469727	72339100
170	2021-03-25	23.90999984741211	26.040000915527344	23.719999313354492	25.850000381469727	25.850000381469727	47085000
171	2021-03-26	26.25	26.510000228881836	25.209999084472656	26.059999465942383	26.059999465942383	28542000
172	2021-03-29	26.049999237060547	26.139999389648438	25.25	25.6299991607666	25.6299991607666	19988900
173	2021-03-30	25.700000762939453	26.829999923706055	25.65999984741211	26.649999618530273	26.649999618530273	23735600
174	2021-03-31	26.579999923706055	26.799999237060547	25.90999984741211	26.540000915527344	26.540000915527344	21560400
175	2021-04-01	26.989999771118164	27.100000381469727	26.530000686645508	26.860000610351562	26.860000610351562	19640300
176	2021-04-05	27.799999237060547	28.729999542236328	27.690000534057617	28.110000610351562	28.110000610351562	40105700
177	2021-04-06	28.170000076293945	29.09000015258789	27.850000381469727	28.600000381469727	28.600000381469727	35528100
178	2021-04-07	29.420000076293945	30.6299991607666	28.8700008392334	29.0	29.0	70953700
179	2021-04-08	29.1299991607666	29.1299991607666	27.81999969482422	28.559999465942383	28.559999465942383	37870800
180	2021-04-09	28.799999237060547	29.579999923706055	28.489999771118164	29.299999237060547	29.299999237060547	36287700
181	2021-04-12	28.899999618530273	29.079999923706055	27.479999542236328	27.75	27.75	39161600
182	2021-04-13	27.110000610351562	27.940000534057617	26.729999542236328	27.81999969482422	27.81999969482422	27690600
183	2021-04-14	28.010000228881836	28.75	27.850000381469727	27.940000534057617	27.940000534057617	23267500
184	2021-04-15	28.18000030517578	28.200000762939453	27.1200008392334	27.31999969482422	27.31999969482422	24024400
185	2021-04-16	27.530000686645508	27.790000915527344	26.81999969482422	27.030000686645508	27.030000686645508	22092400
186	2021-04-19	27.100000381469727	27.270000457763672	26.389999389648438	26.889999389648438	26.889999389648438	22214500
187	2021-04-20	26.479999542236328	26.510000228881836	25.1200008392334	25.719999313354492	25.719999313354492	31217000
188	2021-04-21	25.649999618530273	27.350000381469727	25.25	27.329999923706055	27.329999923706055	31354100
189	2021-04-22	26.969999313354492	27.899999618530273	26.770000457763672	26.90999984741211	26.90999984741211	29698400
190	2021-04-23	27.0	27.40999984741211	26.56999969482422	27.270000457763672	27.270000457763672	19297600
191	2021-04-26	27.81999969482422	28.5	27.309999465942383	27.549999237060547	27.549999237060547	20033500
192	2021-04-27	27.59000015258789	27.8799991607666	27.139999389648438	27.809999465942383	27.809999465942383	18145200
193	2021-04-28	27.700000762939453	28.270000457763672	27.56999969482422	27.799999237060547	27.799999237060547	17273000
194	2021-04-29	28.790000915527344	29.139999389648438	27.1299991607666	27.209999084472656	27.209999084472656	40714900
195	2021-04-30	27.0	28.010000228881836	26.8700008392334	27.959999084472656	27.959999084472656	21653500
196	2021-05-03	28.020000457763672	28.360000610351562	27.530000686645508	27.93000030517578	27.93000030517578	21866600
197	2021-05-04	27.479999542236328	27.559999465942383	26.200000762939453	26.68000030517578	26.68000030517578	33649300
198	2021-05-05	26.81999969482422	27.309999465942383	26.3700008392334	26.520000457763672	26.520000457763672	25678100
199	2021-05-06	26.479999542236328	26.829999923706055	25.520000457763672	25.950000762939453	25.950000762939453	25871400
200	2021-05-07	25.989999771118164	26.860000610351562	25.8799991607666	26.760000228881836	26.760000228881836	20185500
201	2021-05-10	26.829999923706055	26.829999923706055	26.229999542236328	26.270000457763672	26.270000457763672	18093900
202	2021-05-11	25.329999923706055	26.1200008392334	25.09000015258789	25.8799991607666	25.8799991607666	28145500
203	2021-05-12	25.5	25.84000015258789	24.68000030517578	24.780000686645508	24.780000686645508	24001500
204	2021-05-13	24.959999084472656	25.600000381469727	24.290000915527344	25.1200008392334	25.1200008392334	28167000
205	2021-05-14	25.530000686645508	27.260000228881836	25.510000228881836	27.200000762939453	27.200000762939453	35569900
206	2021-05-17	27.299999237060547	27.600000381469727	26.790000915527344	27.520000457763672	27.520000457763672	29753400
207	2021-05-18	27.649999618530273	28.6200008392334	27.420000076293945	28.0	28.0	33424800
208	2021-05-19	27.010000228881836	27.799999237060547	26.739999771118164	27.68000030517578	27.68000030517578	26292100
209	2021-05-20	27.649999618530273	27.68000030517578	26.959999084472656	27.530000686645508	27.530000686645508	24022300
210	2021-05-21	27.889999389648438	28.040000915527344	27.15999984741211	27.170000076293945	27.170000076293945	20551500
211	2021-05-24	27.3799991607666	28.149999618530273	26.899999618530273	27.899999618530273	27.899999618530273	26473300
212	2021-05-25	28.25	29.3700008392334	28.229999542236328	28.579999923706055	28.579999923706055	38680700
213	2021-05-26	28.84000015258789	29.420000076293945	28.6299991607666	29.3700008392334	29.3700008392334	24530200
214	2021-05-27	29.56999969482422	30.0	29.219999313354492	30.0	30.0	30294500
215	2021-05-28	29.959999084472656	30.06999969482422	29.40999984741211	29.559999465942383	29.559999465942383	25635800
216	2021-06-01	30.190000534057617	30.75	29.90999984741211	30.149999618530273	30.149999618530273	36826700
217	2021-06-02	30.309999465942383	31.5	29.93000030517578	31.309999465942383	31.309999465942383	36078200
218	2021-06-03	31.139999389648438	31.299999237060547	30.350000381469727	30.670000076293945	30.670000076293945	24269800
219	2021-06-04	30.920000076293945	31.110000610351562	30.25	30.540000915527344	30.540000915527344	19384100
220	2021-06-07	30.75	31.459999084472656	30.649999618530273	30.889999389648438	30.889999389648438	24165700
221	2021-06-08	31.110000610351562	31.520000457763672	30.610000610351562	31.079999923706055	31.079999923706055	25061900
222	2021-06-09	31.299999237060547	31.350000381469727	30.43000030517578	30.450000762939453	30.450000762939453	18447300
223	2021-06-10	30.639999389648438	30.770000457763672	29.40999984741211	29.829999923706055	29.829999923706055	30486500
224	2021-06-11	29.5	30.040000915527344	29.290000915527344	29.93000030517578	29.93000030517578	20215000
225	2021-06-14	29.8700008392334	29.979999542236328	28.6299991607666	28.75	28.75	24538300
226	2021-06-15	28.81999969482422	29.389999389648438	28.40999984741211	28.610000610351562	28.610000610351562	19070900
227	2021-06-16	28.979999542236328	29.489999771118164	28.690000534057617	29.280000686645508	29.280000686645508	25453900
228	2021-06-17	29.200000762939453	29.719999313354492	28.40999984741211	28.420000076293945	28.420000076293945	26049300
229	2021-06-18	28.1200008392334	28.520000457763672	27.729999542236328	28.18000030517578	28.18000030517578	26749900
230	2021-06-21	28.299999237060547	28.700000762939453	27.90999984741211	28.670000076293945	28.670000076293945	21897600
231	2021-06-22	28.649999618530273	28.690000534057617	27.799999237060547	28.059999465942383	28.059999465942383	18403400
232	2021-06-23	28.110000610351562	28.489999771118164	28.020000457763672	28.149999618530273	28.149999618530273	17916700
233	2021-06-24	28.1299991607666	28.540000915527344	27.389999389648438	27.459999084472656	27.459999084472656	31193600
234	2021-06-25	27.530000686645508	28.229999542236328	27.520000457763672	28.1299991607666	28.1299991607666	31580700
235	2021-06-28	27.420000076293945	27.530000686645508	26.0	26.149999618530273	26.149999618530273	63786300
236	2021-06-29	26.15999984741211	26.489999771118164	25.760000228881836	25.780000686645508	25.780000686645508	33185800
237	2021-06-30	25.790000915527344	26.479999542236328	25.690000534057617	26.360000610351562	26.360000610351562	22820200
238	2021-07-01	26.59000015258789	26.850000381469727	26.1200008392334	26.360000610351562	26.360000610351562	19363500
239	2021-07-02	26.260000228881836	26.299999237060547	25.700000762939453	26.059999465942383	26.059999465942383	20454000
240	2021-07-06	26.079999923706055	26.280000686645508	24.93000030517578	25.020000457763672	25.020000457763672	30647200
241	2021-07-07	24.860000610351562	25.290000915527344	23.8700008392334	24.079999923706055	24.079999923706055	36383500
242	2021-07-08	23.139999389648438	24.15999984741211	22.84000015258789	23.719999313354492	23.719999313354492	37066500
243	2021-07-09	24.06999969482422	24.34000015258789	23.6200008392334	24.260000228881836	24.260000228881836	23124400
244	2021-07-12	23.969999313354492	24.010000228881836	23.559999465942383	23.860000610351562	23.860000610351562	23022800
245	2021-07-13	23.559999465942383	23.559999465942383	22.81999969482422	22.850000381469727	22.850000381469727	27175500
246	2021-07-14	23.010000228881836	23.360000610351562	22.479999542236328	22.579999923706055	22.579999923706055	26614200
247	2021-07-15	22.299999237060547	22.459999084472656	21.3700008392334	21.950000762939453	21.950000762939453	43232200
248	2021-07-16	22.260000228881836	22.360000610351562	20.799999237060547	20.920000076293945	20.920000076293945	41516000
249	2021-07-19	19.719999313354492	20.299999237060547	19.190000534057617	19.719999313354492	19.719999313354492	85011700
250	2021-07-20	19.920000076293945	21.3799991607666	19.6200008392334	21.190000534057617	21.190000534057617	68222400
251	2021-07-21	21.739999771118164	23.360000610351562	21.670000076293945	23.190000534057617	23.190000534057617	76771400
252	2021-07-22	22.760000228881836	22.8799991607666	22.190000534057617	22.709999084472656	22.709999084472656	40877000
253	2021-07-23	22.709999084472656	22.799999237060547	21.889999389648438	21.959999084472656	21.959999084472656	32632400
254	2021-07-26	21.75	23.200000762939453	21.709999084472656	23.15999984741211	23.15999984741211	37050500
255	2021-07-27	22.950000762939453	23.329999923706055	22.489999771118164	22.799999237060547	22.799999237060547	26484800
256	2021-07-28	23.190000534057617	23.389999389648438	22.200000762939453	22.81999969482422	22.81999969482422	27108200
257	2021-07-29	23.079999923706055	23.34000015258789	22.700000762939453	22.709999084472656	22.709999084472656	26426800
258	2021-07-30	22.219999313354492	22.68000030517578	21.489999771118164	21.649999618530273	21.649999618530273	36700200
259	2021-08-02	21.829999923706055	22.559999465942383	21.360000610351562	21.459999084472656	21.459999084472656	34093900
260	2021-08-03	21.56999969482422	21.600000381469727	20.520000457763672	21.43000030517578	21.43000030517578	33254000
261	2021-08-04	21.06999969482422	21.690000534057617	20.81999969482422	21.040000915527344	21.040000915527344	33239400
262	2021-08-05	21.15999984741211	22.649999618530273	21.139999389648438	22.549999237060547	22.549999237060547	32938000
263	2021-08-06	22.850000381469727	23.100000381469727	22.40999984741211	23.079999923706055	23.079999923706055	30633400
264	2021-08-09	22.8700008392334	22.8700008392334	21.989999771118164	22.709999084472656	22.709999084472656	29949200
265	2021-08-10	22.81999969482422	23.850000381469727	22.719999313354492	23.649999618530273	23.649999618530273	34886200
266	2021-08-11	23.59000015258789	24.010000228881836	23.06999969482422	23.989999771118164	23.989999771118164	29487300
267	2021-08-12	23.780000686645508	23.8799991607666	22.959999084472656	23.360000610351562	23.360000610351562	29141100
268	2021-08-13	23.299999237060547	23.3799991607666	22.739999771118164	22.860000610351562	22.860000610351562	21219500
269	2021-08-16	22.43000030517578	22.93000030517578	21.940000534057617	22.790000915527344	22.790000915527344	25770200
270	2021-08-17	22.239999771118164	22.5	21.65999984741211	22.040000915527344	22.040000915527344	26331800
271	2021-08-18	22.020000457763672	22.979999542236328	21.68000030517578	22.479999542236328	22.479999542236328	31060700
272	2021-08-19	22.0	22.270000457763672	21.34000015258789	21.65999984741211	21.65999984741211	27943900
273	2021-08-20	21.510000228881836	22.020000457763672	21.329999923706055	21.959999084472656	21.959999084472656	22556700
274	2021-08-23	22.260000228881836	22.989999771118164	22.239999771118164	22.829999923706055	22.829999923706055	23992000
275	2021-08-24	23.239999771118164	24.06999969482422	23.200000762939453	23.84000015258789	23.84000015258789	32814300
276	2021-08-25	23.979999542236328	24.31999969482422	23.40999984741211	24.110000610351562	24.110000610351562	30576000
277	2021-08-26	23.829999923706055	24.31999969482422	23.239999771118164	23.469999313354492	23.469999313354492	28762800
278	2021-08-27	23.56999969482422	24.56999969482422	23.540000915527344	24.350000381469727	24.350000381469727	36621300
279	2021-08-30	24.6299991607666	24.639999389648438	23.600000381469727	23.6299991607666	23.6299991607666	27629300
280	2021-08-31	23.530000686645508	24.190000534057617	23.5	24.139999389648438	24.139999389648438	28512600
281	2021-09-01	24.219999313354492	24.420000076293945	23.309999465942383	23.510000228881836	23.510000228881836	31875000
282	2021-09-02	23.579999923706055	24.469999313354492	23.1200008392334	24.020000457763672	24.020000457763672	36546600
283	2021-09-03	23.920000076293945	24.149999618530273	22.639999389648438	22.959999084472656	22.959999084472656	44194500
284	2021-09-07	22.700000762939453	23.600000381469727	22.559999465942383	23.559999465942383	23.559999465942383	33580100
285	2021-09-08	23.56999969482422	23.809999465942383	22.760000228881836	22.780000686645508	22.780000686645508	24700600
286	2021-09-09	22.770000457763672	23.719999313354492	22.6200008392334	23.280000686645508	23.280000686645508	27193100
287	2021-09-10	23.399999618530273	23.5	22.719999313354492	22.75	22.75	25429300
288	2021-09-13	23.030000686645508	23.479999542236328	22.239999771118164	23.309999465942383	23.309999465942383	36359500
289	2021-09-14	23.200000762939453	23.5	22.700000762939453	22.860000610351562	22.860000610351562	24577500
290	2021-09-15	22.75	23.18000030517578	22.360000610351562	23.170000076293945	23.170000076293945	21566100
291	2021-09-16	23.110000610351562	23.43000030517578	22.920000076293945	23.09000015258789	23.09000015258789	19305700
292	2021-09-17	23.209999084472656	23.84000015258789	23.139999389648438	23.549999237060547	23.549999237060547	33586000
293	2021-09-20	23.18000030517578	23.399999618530273	22.6200008392334	23.239999771118164	23.239999771118164	32162300
294	2021-09-21	23.43000030517578	23.690000534057617	22.860000610351562	22.959999084472656	22.959999084472656	25614500
295	2021-09-22	23.170000076293945	23.93000030517578	23.170000076293945	23.610000610351562	23.610000610351562	32222300
296	2021-09-23	24.010000228881836	25.059999465942383	23.899999618530273	24.690000534057617	24.690000534057617	48872400
297	2021-09-24	24.799999237060547	25.950000762939453	24.600000381469727	25.440000534057617	25.440000534057617	48644500
298	2021-09-27	25.959999084472656	27.389999389648438	25.920000076293945	26.3799991607666	26.3799991607666	58020600
299	2021-09-28	26.440000534057617	26.989999771118164	26.110000610351562	26.170000076293945	26.170000076293945	34642300
300	2021-09-29	26.459999084472656	26.489999771118164	25.479999542236328	25.520000457763672	25.520000457763672	27404000
301	2021-09-30	25.440000534057617	25.510000228881836	24.729999542236328	25.010000228881836	25.010000228881836	28650300
302	2021-10-01	26.06999969482422	26.56999969482422	25.670000076293945	26.09000015258789	26.09000015258789	36843200
303	2021-10-04	26.200000762939453	26.420000076293945	25.239999771118164	25.34000015258789	25.34000015258789	33448100
304	2021-10-05	25.530000686645508	26.010000228881836	25.270000457763672	25.420000076293945	25.420000076293945	26161500
305	2021-10-06	25.020000457763672	25.139999389648438	24.360000610351562	24.899999618530273	24.899999618530273	36943300
306	2021-10-07	25.219999313354492	25.280000686645508	24.399999618530273	24.489999771118164	24.489999771118164	26234900
307	2021-10-08	24.540000915527344	24.700000762939453	23.760000228881836	23.829999923706055	23.829999923706055	32008500
308	2021-10-11	23.709999084472656	24.440000534057617	23.420000076293945	23.8799991607666	23.8799991607666	26631100
309	2021-10-12	23.940000534057617	24.3700008392334	23.809999465942383	24.329999923706055	24.329999923706055	25818400
310	2021-10-13	24.399999618530273	24.399999618530273	23.610000610351562	23.649999618530273	23.649999618530273	28606200
311	2021-10-14	23.940000534057617	24.0	23.579999923706055	23.729999542236328	23.729999542236328	19413900
312	2021-10-15	24.059999465942383	24.420000076293945	23.6299991607666	23.670000076293945	23.670000076293945	22333300
313	2021-10-18	23.450000762939453	23.600000381469727	22.81999969482422	23.1299991607666	23.1299991607666	37062300
314	2021-10-19	23.059999465942383	23.059999465942383	22.270000457763672	22.34000015258789	22.34000015258789	50814000
315	2021-10-20	22.360000610351562	22.770000457763672	22.139999389648438	22.440000534057617	22.440000534057617	27014600
316	2021-10-21	22.510000228881836	22.899999618530273	22.219999313354492	22.329999923706055	22.329999923706055	26812500
317	2021-10-22	22.200000762939453	22.34000015258789	21.850000381469727	22.290000915527344	22.290000915527344	29155700
318	2021-10-25	21.790000915527344	22.170000076293945	21.719999313354492	22.049999237060547	22.049999237060547	26140400
319	2021-10-26	22.170000076293945	22.469999313354492	21.65999984741211	21.81999969482422	21.81999969482422	25617900
320	2021-10-27	21.899999618530273	22.0	21.610000610351562	21.639999389648438	21.639999389648438	20827900
321	2021-10-28	21.639999389648438	22.079999923706055	21.309999465942383	21.969999313354492	21.969999313354492	23048700
322	2021-10-29	21.8799991607666	22.469999313354492	21.770000457763672	22.15999984741211	22.15999984741211	26672500
323	2021-11-01	22.299999237060547	23.100000381469727	22.010000228881836	23.06999969482422	23.06999969482422	27315500
324	2021-11-02	22.979999542236328	23.06999969482422	22.549999237060547	22.90999984741211	22.90999984741211	21579400
325	2021-11-03	22.709999084472656	23.329999923706055	22.56999969482422	23.170000076293945	23.170000076293945	23001300
326	2021-11-04	23.329999923706055	23.489999771118164	22.729999542236328	22.8799991607666	22.8799991607666	20186900
327	2021-11-05	24.399999618530273	25.290000915527344	24.100000381469727	24.790000915527344	24.790000915527344	67510000
328	2021-11-08	24.889999389648438	25.06999969482422	24.450000762939453	24.59000015258789	24.59000015258789	33083000
329	2021-11-09	24.5	24.540000915527344	23.709999084472656	24.170000076293945	24.170000076293945	22673500
330	2021-11-10	23.729999542236328	24.34000015258789	23.309999465942383	23.489999771118164	23.489999771118164	21338300
331	2021-11-11	23.34000015258789	23.6299991607666	22.969999313354492	23.020000457763672	23.020000457763672	19703700
332	2021-11-12	22.950000762939453	22.950000762939453	22.059999465942383	22.360000610351562	22.360000610351562	37248500
333	2021-11-15	22.510000228881836	22.719999313354492	22.139999389648438	22.299999237060547	22.299999237060547	22519600
334	2021-11-16	22.139999389648438	22.139999389648438	21.329999923706055	21.59000015258789	21.59000015258789	40285700
335	2021-11-17	21.670000076293945	21.850000381469727	20.979999542236328	21.329999923706055	21.329999923706055	30081600
336	2021-11-18	21.450000762939453	21.579999923706055	20.56999969482422	20.950000762939453	20.950000762939453	26850800
337	2021-11-19	20.360000610351562	20.899999618530273	19.860000610351562	20.489999771118164	20.489999771118164	49148700
338	2021-11-22	20.5	20.90999984741211	20.149999618530273	20.329999923706055	20.329999923706055	29802700
339	2021-11-23	20.540000915527344	20.829999923706055	20.010000228881836	20.149999618530273	20.149999618530273	26273500
340	2021-11-24	19.959999084472656	20.649999618530273	19.760000228881836	20.15999984741211	20.15999984741211	30483200
341	2021-11-26	18.06999969482422	18.280000686645508	17.200000762939453	17.950000762939453	17.950000762939453	84158400
342	2021-11-29	18.809999465942383	19.239999771118164	17.690000534057617	18.15999984741211	18.15999984741211	58061500
343	2021-11-30	17.790000915527344	17.899999618530273	17.110000610351562	17.6200008392334	17.6200008392334	60131100
344	2021-12-01	18.1200008392334	18.489999771118164	16.31999969482422	16.3799991607666	16.3799991607666	82486400
345	2021-12-02	16.729999542236328	17.989999771118164	16.350000381469727	17.889999389648438	17.889999389648438	76746800
346	2021-12-03	17.780000686645508	17.799999237060547	16.84000015258789	17.200000762939453	17.200000762939453	59237900