Volt/voltron/data/CZR.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	36.20000076293945	36.20000076293945	33.619998931884766	33.75	33.75	9186700
3	2020-07-27	32.52000045776367	32.869998931884766	29.059999465942383	29.739999771118164	29.739999771118164	15883300
4	2020-07-28	29.559999465942383	31.530000686645508	29.389999389648438	30.270000457763672	30.270000457763672	8635400
5	2020-07-29	31.929000854492188	33.529998779296875	31.299999237060547	33.52000045776367	33.52000045776367	7010100
6	2020-07-30	32.689998626708984	34.34000015258789	32.310001373291016	33.369998931884766	33.369998931884766	3920600
7	2020-07-31	33.400001525878906	33.63999938964844	30.799999237060547	31.049999237060547	31.049999237060547	5589200
8	2020-08-03	30.670000076293945	32.72999954223633	30.25	32.220001220703125	32.220001220703125	3588700
9	2020-08-04	32.220001220703125	34.20000076293945	32.15999984741211	33.93000030517578	33.93000030517578	3414100
10	2020-08-05	34.459999084472656	35.630001068115234	33.36000061035156	35.540000915527344	35.540000915527344	3847500
11	2020-08-06	35.400001525878906	38.470001220703125	35.29999923706055	37.75	37.75	6886300
12	2020-08-07	37.79999923706055	38.88999938964844	36.130001068115234	37.06999969482422	37.06999969482422	6729800
13	2020-08-10	38.75	39.29999923706055	37.75	38.27000045776367	38.27000045776367	6280000
14	2020-08-11	39.5	40.33000183105469	37.59000015258789	37.880001068115234	37.880001068115234	6188600
15	2020-08-12	38.619998931884766	39.0099983215332	36.779998779296875	37.15999984741211	37.15999984741211	3978000
16	2020-08-13	37.849998474121094	41.040000915527344	37.439998626708984	39.459999084472656	39.459999084472656	7061800
17	2020-08-14	39.20000076293945	41.43899917602539	38.2869987487793	41.31999969482422	41.31999969482422	5042700
18	2020-08-17	41.31999969482422	42.33000183105469	40.0099983215332	41.560001373291016	41.560001373291016	5538200
19	2020-08-18	41.83000183105469	42.91999816894531	41.04999923706055	42.720001220703125	42.720001220703125	3755000
20	2020-08-19	42.779998779296875	44.689998626708984	42.75	44.04499816894531	44.04499816894531	6340900
21	2020-08-20	43.400001525878906	46.154998779296875	43.119998931884766	46.0	46.0	5763700
22	2020-08-21	45.38999938964844	46.56999969482422	44.029998779296875	44.70000076293945	44.70000076293945	5738400
23	2020-08-24	45.470001220703125	46.16999816894531	44.029998779296875	44.720001220703125	44.720001220703125	4124100
24	2020-08-25	44.689998626708984	45.310001373291016	43.54999923706055	43.86000061035156	43.86000061035156	2955500
25	2020-08-26	44.33000183105469	46.400001525878906	43.91999816894531	45.9900016784668	45.9900016784668	4097000
26	2020-08-27	46.349998474121094	47.97999954223633	45.900001525878906	47.2599983215332	47.2599983215332	3740000
27	2020-08-28	48.58000183105469	49.66999816894531	48.084999084472656	49.04999923706055	49.04999923706055	4269600
28	2020-08-31	49.060001373291016	49.11000061035156	45.779998779296875	45.79999923706055	45.79999923706055	4152200
29	2020-09-01	45.849998474121094	48.0	45.356998443603516	46.86000061035156	46.86000061035156	3975200
30	2020-09-02	46.93000030517578	49.099998474121094	46.650001525878906	48.66999816894531	48.66999816894531	2977200
31	2020-09-03	48.55500030517578	50.099998474121094	46.83000183105469	47.619998931884766	47.619998931884766	4545100
32	2020-09-04	48.06999969482422	50.25	46.060001373291016	49.810001373291016	49.810001373291016	3673200
33	2020-09-08	48.54999923706055	51.939998626708984	47.599998474121094	49.939998626708984	49.939998626708984	3435600
34	2020-09-09	50.40999984741211	50.928001403808594	48.349998474121094	50.279998779296875	50.279998779296875	2779300
35	2020-09-10	50.619998931884766	53.209999084472656	50.58000183105469	50.7400016784668	50.7400016784668	4035000
36	2020-09-11	51.189998626708984	51.722999572753906	48.900001525878906	50.11000061035156	50.11000061035156	2733100
37	2020-09-14	50.529998779296875	56.2599983215332	50.529998779296875	55.38999938964844	55.38999938964844	9928500
38	2020-09-15	55.470001220703125	59.41999816894531	55.40999984741211	58.97999954223633	58.97999954223633	6142300
39	2020-09-16	59.290000915527344	60.08000183105469	55.15999984741211	55.939998626708984	55.939998626708984	5096000
40	2020-09-17	54.5099983215332	57.38999938964844	54.27000045776367	55.400001525878906	55.400001525878906	3720900
41	2020-09-18	56.02000045776367	56.79999923706055	54.569000244140625	56.20000076293945	56.20000076293945	4195400
42	2020-09-21	53.61000061035156	54.810001373291016	51.529998779296875	54.43000030517578	54.43000030517578	4608100
43	2020-09-22	55.880001068115234	58.56999969482422	55.19599914550781	58.130001068115234	58.130001068115234	4304800
44	2020-09-23	57.79999923706055	59.11000061035156	54.77000045776367	54.86000061035156	54.86000061035156	2976100
45	2020-09-24	54.150001525878906	54.91999816894531	52.380001068115234	52.869998931884766	52.869998931884766	2960900
46	2020-09-25	54.849998474121094	57.61000061035156	54.2599983215332	57.06999969482422	57.06999969482422	4517700
47	2020-09-28	58.380001068115234	59.72999954223633	55.22999954223633	58.209999084472656	58.209999084472656	6629300
48	2020-09-29	56.290000915527344	57.400001525878906	53.53499984741211	54.4900016784668	54.4900016784668	23774700
49	2020-09-30	55.900001525878906	57.970001220703125	54.630001068115234	56.060001373291016	56.060001373291016	22246100
50	2020-10-01	56.439998626708984	57.54999923706055	55.06999969482422	57.099998474121094	57.099998474121094	7296000
51	2020-10-02	54.619998931884766	58.0	54.41999816894531	56.83000183105469	56.83000183105469	8870400
52	2020-10-05	57.709999084472656	58.0	55.150001525878906	57.06999969482422	57.06999969482422	4140500
53	2020-10-06	57.400001525878906	57.70000076293945	54.869998931884766	55.0	55.0	5774000
54	2020-10-07	55.689998626708984	56.47999954223633	54.599998474121094	55.7400016784668	55.7400016784668	4211400
55	2020-10-08	56.5	56.970001220703125	54.625	54.7400016784668	54.7400016784668	3049500
56	2020-10-09	55.02000045776367	55.72999954223633	52.0099983215332	52.349998474121094	52.349998474121094	4440800
57	2020-10-12	53.060001373291016	54.060001373291016	52.349998474121094	53.95000076293945	53.95000076293945	2611600
58	2020-10-13	53.619998931884766	55.61000061035156	52.5890007019043	55.45000076293945	55.45000076293945	3944700
59	2020-10-14	55.63999938964844	56.880001068115234	55.209999084472656	55.33000183105469	55.33000183105469	2577300
60	2020-10-15	54.470001220703125	55.79999923706055	53.709999084472656	55.599998474121094	55.599998474121094	2345800
61	2020-10-16	56.33000183105469	56.5	54.43000030517578	54.970001220703125	54.970001220703125	2533000
62	2020-10-19	54.97999954223633	55.34000015258789	53.2400016784668	53.41999816894531	53.41999816894531	2026700
63	2020-10-20	53.56999969482422	55.41999816894531	52.95000076293945	54.470001220703125	54.470001220703125	2160700
64	2020-10-21	54.310001373291016	54.959999084472656	52.43000030517578	52.45000076293945	52.45000076293945	2265400
65	2020-10-22	53.029998779296875	54.25	52.2599983215332	54.130001068115234	54.130001068115234	1856700
66	2020-10-23	54.290000915527344	54.93000030517578	52.619998931884766	54.689998626708984	54.689998626708984	2547100
67	2020-10-26	53.4900016784668	55.09000015258789	50.650001525878906	51.7599983215332	51.7599983215332	2820300
68	2020-10-27	52.040000915527344	52.7599983215332	46.869998931884766	48.470001220703125	48.470001220703125	4483500
69	2020-10-28	46.34000015258789	48.150001525878906	45.13999938964844	45.2599983215332	45.2599983215332	4456600
70	2020-10-29	46.0	47.380001068115234	45.279998779296875	46.099998474121094	46.099998474121094	3484300
71	2020-10-30	45.4900016784668	46.349998474121094	43.06999969482422	44.81999969482422	44.81999969482422	3455700
72	2020-11-02	45.54999923706055	46.849998474121094	44.56999969482422	46.65999984741211	46.65999984741211	2937200
73	2020-11-03	47.52000045776367	50.66999816894531	47.27000045776367	50.11000061035156	50.11000061035156	3348600
74	2020-11-04	50.9900016784668	52.821998596191406	49.279998779296875	52.20000076293945	52.20000076293945	3044000
75	2020-11-05	53.279998779296875	56.38999938964844	53.279998779296875	56.130001068115234	56.130001068115234	5013700
76	2020-11-06	54.95000076293945	58.560001373291016	54.040000915527344	56.88999938964844	56.88999938964844	4497500
77	2020-11-09	64.73999786376953	74.91999816894531	60.72999954223633	63.08000183105469	63.08000183105469	8330900
78	2020-11-10	62.79999923706055	64.79000091552734	60.099998474121094	60.279998779296875	60.279998779296875	5708300
79	2020-11-11	60.439998626708984	60.779998779296875	56.7599983215332	58.970001220703125	58.970001220703125	3878100
80	2020-11-12	57.400001525878906	60.939998626708984	57.119998931884766	57.779998779296875	57.779998779296875	2888900
81	2020-11-13	59.599998474121094	61.86000061035156	58.83000183105469	61.380001068115234	61.380001068115234	2702400
82	2020-11-16	64.05000305175781	64.05000305175781	61.007999420166016	63.189998626708984	63.189998626708984	3730700
83	2020-11-17	62.34000015258789	64.20999908447266	61.50699996948242	63.72999954223633	63.72999954223633	2329100
84	2020-11-18	64.5199966430664	66.12999725341797	63.07500076293945	63.79999923706055	63.79999923706055	3750500
85	2020-11-19	64.1500015258789	66.21499633789062	62.52199935913086	65.7300033569336	65.7300033569336	2954200
86	2020-11-20	64.79000091552734	66.12000274658203	63.81999969482422	64.01000213623047	64.01000213623047	1919700
87	2020-11-23	64.29000091552734	67.16000366210938	63.06999969482422	66.9000015258789	66.9000015258789	3527600
88	2020-11-24	68.0	71.6500015258789	67.69000244140625	70.0999984741211	70.0999984741211	4822300
89	2020-11-25	67.23999786376953	69.55000305175781	66.8499984741211	69.37000274658203	69.37000274658203	3512500
90	2020-11-27	69.72000122070312	71.0199966430664	69.27999877929688	70.0999984741211	70.0999984741211	1244500
91	2020-11-30	69.69000244140625	69.76000213623047	66.7249984741211	68.12000274658203	68.12000274658203	2023700
92	2020-12-01	69.79000091552734	69.8499984741211	67.0999984741211	67.83999633789062	67.83999633789062	2388400
93	2020-12-02	67.87999725341797	69.4800033569336	65.88999938964844	68.5	68.5	1971200
94	2020-12-03	68.94000244140625	71.72000122070312	68.11000061035156	71.12999725341797	71.12999725341797	2802400
95	2020-12-04	71.80000305175781	73.9000015258789	71.0	73.83999633789062	73.83999633789062	2891100
96	2020-12-07	73.80000305175781	74.94999694824219	73.30999755859375	74.86000061035156	74.86000061035156	1825600
97	2020-12-08	74.02999877929688	76.41999816894531	74.02999877929688	75.2699966430664	75.2699966430664	3928100
98	2020-12-09	75.2699966430664	75.75	70.87000274658203	71.77999877929688	71.77999877929688	2867800
99	2020-12-10	70.72000122070312	72.5999984741211	69.29000091552734	71.12999725341797	71.12999725341797	1864000
100	2020-12-11	71.6500015258789	72.44000244140625	69.4800033569336	69.9000015258789	69.9000015258789	1359500
101	2020-12-14	71.68000030517578	73.16400146484375	70.82499694824219	71.80999755859375	71.80999755859375	1952500
102	2020-12-15	72.86000061035156	75.5199966430664	71.81600189208984	75.23999786376953	75.23999786376953	1901300
103	2020-12-16	74.62999725341797	76.27999877929688	73.88200378417969	75.83999633789062	75.83999633789062	1662900
104	2020-12-17	76.02999877929688	77.41999816894531	75.76000213623047	77.05999755859375	77.05999755859375	2003900
105	2020-12-18	77.41999816894531	78.16000366210938	74.62999725341797	75.44000244140625	75.44000244140625	6965800
106	2020-12-21	73.28199768066406	74.94000244140625	71.20999908447266	73.83000183105469	73.83000183105469	2118300
107	2020-12-22	73.94999694824219	74.69000244140625	71.55999755859375	74.30999755859375	74.30999755859375	1484600
108	2020-12-23	74.63999938964844	77.44999694824219	74.63999938964844	76.68000030517578	76.68000030517578	1051000
109	2020-12-24	76.22899627685547	77.19999694824219	75.30999755859375	75.83999633789062	75.83999633789062	685400
110	2020-12-28	76.4800033569336	77.0	73.41999816894531	73.63999938964844	73.63999938964844	1524300
111	2020-12-29	74.16000366210938	74.77999877929688	72.14099884033203	73.37000274658203	73.37000274658203	1319300
112	2020-12-30	73.33000183105469	74.23999786376953	72.37999725341797	73.69000244140625	73.69000244140625	1200700
113	2020-12-31	73.7300033569336	75.52999877929688	72.69000244140625	74.2699966430664	74.2699966430664	1313500
114	2021-01-04	74.62000274658203	75.44000244140625	71.05000305175781	71.5999984741211	71.5999984741211	2446900
115	2021-01-05	71.54000091552734	75.5	71.5250015258789	74.7699966430664	74.7699966430664	1748900
116	2021-01-06	75.95999908447266	78.0	74.6520004272461	76.23999786376953	76.23999786376953	3364400
117	2021-01-07	77.30000305175781	80.0	76.5199966430664	78.05999755859375	78.05999755859375	3028500
118	2021-01-08	77.8499984741211	79.5	77.44999694824219	78.80000305175781	78.80000305175781	3305300
119	2021-01-11	77.27999877929688	79.6500015258789	76.81999969482422	78.2699966430664	78.2699966430664	1468100
120	2021-01-12	78.8030014038086	80.69000244140625	77.61000061035156	79.08000183105469	79.08000183105469	1838600
121	2021-01-13	78.5	78.95899963378906	76.05999755859375	76.5199966430664	76.5199966430664	2050900
122	2021-01-14	77.45999908447266	79.47000122070312	77.33000183105469	78.16000366210938	78.16000366210938	2028700
123	2021-01-15	77.30000305175781	80.0999984741211	76.22000122070312	80.0	80.0	2901800
124	2021-01-19	80.18000030517578	82.1500015258789	79.05000305175781	80.66999816894531	80.66999816894531	3724500
125	2021-01-20	80.4000015258789	82.33999633789062	79.625	80.05000305175781	80.05000305175781	2292400
126	2021-01-21	80.22000122070312	81.43000030517578	78.33999633789062	80.72000122070312	80.72000122070312	1977500
127	2021-01-22	79.75	81.56999969482422	78.68000030517578	79.52999877929688	79.52999877929688	1803400
128	2021-01-25	79.31999969482422	79.52999877929688	75.98999786376953	78.4000015258789	78.4000015258789	1923700
129	2021-01-26	78.85299682617188	80.6500015258789	74.1500015258789	74.36000061035156	74.36000061035156	2138800
130	2021-01-27	71.7699966430664	72.30000305175781	66.33999633789062	66.87000274658203	66.87000274658203	4588400
131	2021-01-28	68.0	74.88999938964844	68.0	73.73999786376953	73.73999786376953	3368000
132	2021-01-29	73.04000091552734	73.5	68.7699966430664	70.38999938964844	70.38999938964844	2602300
133	2021-02-01	70.66999816894531	72.25	69.9000015258789	70.80000305175781	70.80000305175781	2022600
134	2021-02-02	72.25	76.38999938964844	71.68000030517578	76.0	76.0	1735500
135	2021-02-03	76.01000213623047	78.44999694824219	74.77999877929688	76.75	76.75	1594100
136	2021-02-04	77.88999938964844	80.1500015258789	77.31500244140625	79.4800033569336	79.4800033569336	1601300
137	2021-02-05	81.0199966430664	83.97000122070312	80.37000274658203	82.87999725341797	82.87999725341797	2466100
138	2021-02-08	83.47000122070312	83.95999908447266	80.19000244140625	82.8499984741211	82.8499984741211	1287600
139	2021-02-09	82.12000274658203	83.93000030517578	80.62000274658203	81.56999969482422	81.56999969482422	1057900
140	2021-02-10	81.8499984741211	82.39299774169922	79.30000305175781	79.61000061035156	79.61000061035156	1385300
141	2021-02-11	79.75	80.30000305175781	77.0199966430664	78.47000122070312	78.47000122070312	1274200
142	2021-02-12	77.79000091552734	80.7300033569336	77.62999725341797	80.23999786376953	80.23999786376953	1960300
143	2021-02-16	80.9000015258789	81.12000274658203	78.2699966430664	78.33999633789062	78.33999633789062	1486300
144	2021-02-17	77.3499984741211	79.23999786376953	75.44999694824219	78.61000061035156	78.61000061035156	1930800
145	2021-02-18	77.6500015258789	80.05999755859375	77.06999969482422	79.2699966430664	79.2699966430664	941300
146	2021-02-19	79.87000274658203	83.87000274658203	79.3949966430664	83.16000366210938	83.16000366210938	2026100
147	2021-02-22	83.4000015258789	89.11000061035156	83.04000091552734	84.70999908447266	84.70999908447266	2355200
148	2021-02-23	83.69999694824219	86.80999755859375	81.69000244140625	85.7699966430664	85.7699966430664	2180600
149	2021-02-24	86.83000183105469	89.98999786376953	84.16000366210938	89.80999755859375	89.80999755859375	2068800
150	2021-02-25	89.5999984741211	90.26300048828125	84.37000274658203	85.13999938964844	85.13999938964844	2518600
151	2021-02-26	90.73999786376953	94.43000030517578	88.06999969482422	93.44000244140625	93.44000244140625	5535800
152	2021-03-01	96.0	96.83000183105469	93.16999816894531	94.05999755859375	94.05999755859375	2807800
153	2021-03-02	93.62999725341797	95.1500015258789	92.51000213623047	92.9800033569336	92.9800033569336	1595500
154	2021-03-03	95.23999786376953	98.16000366210938	93.63999938964844	95.55999755859375	95.55999755859375	3239700
155	2021-03-04	96.0	96.08000183105469	86.81999969482422	90.81999969482422	90.81999969482422	3282000
156	2021-03-05	91.81999969482422	93.83999633789062	83.91999816894531	93.30999755859375	93.30999755859375	3143100
157	2021-03-08	94.97000122070312	97.55000305175781	93.24500274658203	95.06999969482422	95.06999969482422	2036600
158	2021-03-09	97.5	97.94999694824219	93.2699966430664	93.77999877929688	93.77999877929688	2361300
159	2021-03-10	94.05000305175781	98.83999633789062	93.66999816894531	98.38999938964844	98.38999938964844	2888900
160	2021-03-11	99.98999786376953	103.6500015258789	98.69999694824219	100.75	100.75	2987900
161	2021-03-12	99.69000244140625	101.83999633789062	99.0	100.62000274658203	100.62000274658203	1451500
162	2021-03-15	104.16999816894531	106.19999694824219	99.29499816894531	101.19999694824219	101.19999694824219	4261500
163	2021-03-16	101.4000015258789	101.4000015258789	93.56999969482422	95.80000305175781	95.80000305175781	4952100
164	2021-03-17	94.41999816894531	96.52999877929688	92.41000366210938	96.04000091552734	96.04000091552734	4048200
165	2021-03-18	95.06999969482422	95.30000305175781	90.4800033569336	90.5999984741211	90.5999984741211	4851600
166	2021-03-19	91.5	92.19000244140625	88.9800033569336	89.31999969482422	89.31999969482422	45667200
167	2021-03-22	89.0	89.88999938964844	86.07499694824219	88.47000122070312	88.47000122070312	5292500
168	2021-03-23	86.82499694824219	88.31999969482422	83.86000061035156	84.58999633789062	84.58999633789062	4596900
169	2021-03-24	85.87999725341797	88.4000015258789	82.66000366210938	82.9000015258789	82.9000015258789	3473600
170	2021-03-25	80.25	87.62000274658203	79.91000366210938	86.94000244140625	86.94000244140625	4447600
171	2021-03-26	88.01000213623047	88.80999755859375	84.11000061035156	87.52999877929688	87.52999877929688	2545000
172	2021-03-29	86.0	87.31999969482422	82.0199966430664	82.44000244140625	82.44000244140625	2349100
173	2021-03-30	82.20999908447266	87.58999633789062	81.76000213623047	87.12999725341797	87.12999725341797	3320500
174	2021-03-31	87.5199966430664	88.83000183105469	85.9800033569336	87.44999694824219	87.44999694824219	2414600
175	2021-04-01	88.54000091552734	89.55000305175781	86.41000366210938	88.94000244140625	88.94000244140625	2786000
176	2021-04-05	92.66999816894531	93.58000183105469	90.06999969482422	90.18000030517578	90.18000030517578	3253000
177	2021-04-06	90.86000061035156	94.68000030517578	90.43000030517578	92.5	92.5	2660800
178	2021-04-07	93.3499984741211	94.08999633789062	91.61000061035156	92.58999633789062	92.58999633789062	2022100
179	2021-04-08	92.79000091552734	97.6500015258789	91.56999969482422	96.1500015258789	96.1500015258789	3608100
180	2021-04-09	94.86000061035156	96.6500015258789	93.4000015258789	96.33000183105469	96.33000183105469	2116300
181	2021-04-12	96.0999984741211	96.0999984741211	92.16000366210938	94.33000183105469	94.33000183105469	3067700
182	2021-04-13	94.28399658203125	95.77999877929688	90.5	95.7300033569336	95.7300033569336	2442100
183	2021-04-14	95.83999633789062	97.97000122070312	92.76000213623047	93.2699966430664	93.2699966430664	1865100
184	2021-04-15	93.5	94.0	91.61000061035156	93.16000366210938	93.16000366210938	1800900
185	2021-04-16	93.55000305175781	96.19999694824219	92.05999755859375	93.63999938964844	93.63999938964844	2554600
186	2021-04-19	92.61000061035156	93.03399658203125	87.9800033569336	88.75	88.75	3229300
187	2021-04-20	90.75	92.06999969482422	85.91999816894531	89.87999725341797	89.87999725341797	3411300
188	2021-04-21	88.4000015258789	94.36000061035156	87.80000305175781	94.27999877929688	94.27999877929688	2303100
189	2021-04-22	93.9000015258789	96.69000244140625	93.13999938964844	94.12000274658203	94.12000274658203	2212700
190	2021-04-23	94.83000183105469	96.04000091552734	94.0	95.73999786376953	95.73999786376953	1489300
191	2021-04-26	96.43000030517578	98.26499938964844	95.45999908447266	96.9800033569336	96.9800033569336	1623400
192	2021-04-27	98.87999725341797	102.13999938964844	98.3499984741211	101.7699966430664	101.7699966430664	4326800
193	2021-04-28	103.12999725341797	104.4800033569336	101.56999969482422	102.5999984741211	102.5999984741211	5494400
194	2021-04-29	103.25	103.4000015258789	98.0	99.47000122070312	99.47000122070312	2782200
195	2021-04-30	98.19000244140625	99.55000305175781	96.5999984741211	97.83999633789062	97.83999633789062	1772400
196	2021-05-03	98.68000030517578	98.95999908447266	96.44000244140625	96.91000366210938	96.91000366210938	1967600
197	2021-05-04	94.83000183105469	95.80000305175781	90.9000015258789	95.52999877929688	95.52999877929688	4573300
198	2021-05-05	104.37999725341797	105.5	100.13999938964844	102.9800033569336	102.9800033569336	6279800
199	2021-05-06	102.94999694824219	103.87999725341797	99.44999694824219	102.22000122070312	102.22000122070312	3586800
200	2021-05-07	101.94000244140625	105.87999725341797	101.47000122070312	105.75	105.75	2949500
201	2021-05-10	106.41999816894531	106.8499984741211	103.22000122070312	104.68000030517578	104.68000030517578	2666600
202	2021-05-11	100.58000183105469	103.54000091552734	97.41000366210938	100.7699966430664	100.7699966430664	3812300
203	2021-05-12	99.29000091552734	102.18000030517578	91.73999786376953	92.41000366210938	92.41000366210938	4389900
204	2021-05-13	92.80000305175781	96.38800048828125	90.27999877929688	94.37000274658203	94.37000274658203	4040100
205	2021-05-14	95.08000183105469	100.04000091552734	95.08000183105469	98.61000061035156	98.61000061035156	2591500
206	2021-05-17	97.61000061035156	100.61000061035156	95.8499984741211	100.37000274658203	100.37000274658203	2926400
207	2021-05-18	100.72000122070312	103.83999633789062	99.81999969482422	100.1500015258789	100.1500015258789	2923100
208	2021-05-19	97.12000274658203	98.44999694824219	95.25	96.5	96.5	2472800
209	2021-05-20	96.95999908447266	101.11000061035156	95.93000030517578	100.58999633789062	100.58999633789062	3410700
210	2021-05-21	101.27999877929688	102.41000366210938	99.77999877929688	100.20999908447266	100.20999908447266	2380300
211	2021-05-24	101.41999816894531	106.30999755859375	100.30999755859375	105.08000183105469	105.08000183105469	4334700
212	2021-05-25	106.0	107.76899719238281	104.62000274658203	107.05999755859375	107.05999755859375	4331400
213	2021-05-26	108.19999694824219	109.19000244140625	106.24500274658203	106.5999984741211	106.5999984741211	2871400
214	2021-05-27	107.6500015258789	109.19000244140625	105.5	107.93000030517578	107.93000030517578	13308500
215	2021-05-28	107.81999969482422	108.26499938964844	105.0199966430664	107.44999694824219	107.44999694824219	1835200
216	2021-06-01	107.68000030517578	110.48400115966797	107.33000183105469	109.55000305175781	109.55000305175781	2469200
217	2021-06-02	109.81999969482422	110.12899780273438	107.76000213623047	109.69999694824219	109.69999694824219	2115500
218	2021-06-03	108.16000366210938	109.95999908447266	106.48999786376953	109.56999969482422	109.56999969482422	1913300
219	2021-06-04	109.98999786376953	111.31999969482422	109.05999755859375	110.63999938964844	110.63999938964844	2823900
220	2021-06-07	112.19000244140625	113.45999908447266	109.45999908447266	110.5999984741211	110.5999984741211	2803500
221	2021-06-08	111.66999816894531	112.73999786376953	110.09400177001953	111.69999694824219	111.69999694824219	2696500
222	2021-06-09	111.91000366210938	112.34500122070312	109.0	110.83000183105469	110.83000183105469	1845800
223	2021-06-10	110.83999633789062	112.86000061035156	109.04000091552734	111.4000015258789	111.4000015258789	2375500
224	2021-06-11	111.19000244140625	112.19000244140625	110.01499938964844	110.30999755859375	110.30999755859375	1544000
225	2021-06-14	109.5	110.47000122070312	106.26000213623047	106.62000274658203	106.62000274658203	2511700
226	2021-06-15	105.93000030517578	107.86000061035156	104.87999725341797	106.5	106.5	2217700
227	2021-06-16	105.22000122070312	107.75	104.98999786376953	107.08999633789062	107.08999633789062	2579500
228	2021-06-17	105.80999755859375	107.43000030517578	101.51000213623047	103.83000183105469	103.83000183105469	3644800
229	2021-06-18	100.86000061035156	103.43000030517578	99.4800033569336	100.05999755859375	100.05999755859375	4759400
230	2021-06-21	101.83000183105469	103.95999908447266	99.77999877929688	103.81999969482422	103.81999969482422	3154900
231	2021-06-22	103.64199829101562	106.51000213623047	102.02999877929688	104.30999755859375	104.30999755859375	3973300
232	2021-06-23	104.4000015258789	105.75	102.05000305175781	103.22000122070312	103.22000122070312	2507500
233	2021-06-24	104.66999816894531	106.30999755859375	104.26000213623047	104.7300033569336	104.7300033569336	2076300
234	2021-06-25	104.70700073242188	105.0199966430664	100.26100158691406	102.43000030517578	102.43000030517578	27148300
235	2021-06-28	102.26000213623047	102.26000213623047	98.4000015258789	100.54000091552734	100.54000091552734	2736700
236	2021-06-29	100.33999633789062	102.19999694824219	100.18000030517578	100.87999725341797	100.87999725341797	3465700
237	2021-06-30	100.91999816894531	104.02999877929688	99.83000183105469	103.75	103.75	2270400
238	2021-07-01	104.9749984741211	106.06999969482422	102.73999786376953	102.9000015258789	102.9000015258789	1899700
239	2021-07-02	103.5999984741211	103.88999938964844	101.72000122070312	102.41000366210938	102.41000366210938	1286900
240	2021-07-06	101.95999908447266	102.20999908447266	96.91999816894531	98.44999694824219	98.44999694824219	3182400
241	2021-07-07	98.4000015258789	99.06999969482422	94.37999725341797	95.55000305175781	95.55000305175781	3166500
242	2021-07-08	92.43000030517578	96.23999786376953	92.01000213623047	94.55999755859375	94.55999755859375	2429600
243	2021-07-09	96.08000183105469	97.4800033569336	95.01000213623047	96.86000061035156	96.86000061035156	2401400
244	2021-07-12	97.68000030517578	99.0	96.1500015258789	98.3499984741211	98.3499984741211	1476900
245	2021-07-13	96.94999694824219	97.91999816894531	96.05000305175781	96.7699966430664	96.7699966430664	1961600
246	2021-07-14	97.91000366210938	99.0199966430664	94.12999725341797	94.5199966430664	94.5199966430664	2223700
247	2021-07-15	93.44000244140625	95.5	92.37999725341797	94.47000122070312	94.47000122070312	1866000
248	2021-07-16	95.52999877929688	95.6760025024414	89.58999633789062	89.9000015258789	89.9000015258789	2335500
249	2021-07-19	86.71499633789062	89.97000122070312	85.37200164794922	87.7699966430664	87.7699966430664	3448600
250	2021-07-20	88.12000274658203	92.20999908447266	86.76000213623047	91.30000305175781	91.30000305175781	2619300
251	2021-07-21	92.51000213623047	96.1050033569336	92.05999755859375	93.98999786376953	93.98999786376953	2390500
252	2021-07-22	93.69000244140625	94.37999725341797	91.68000030517578	92.5199966430664	92.5199966430664	1565300
253	2021-07-23	93.56999969482422	93.7300033569336	90.18000030517578	90.30999755859375	90.30999755859375	1624100
254	2021-07-26	90.62999725341797	93.29000091552734	89.47000122070312	93.25	93.25	1737100
255	2021-07-27	92.76000213623047	93.23999786376953	88.63999938964844	92.51000213623047	92.51000213623047	1907800
256	2021-07-28	93.2699966430664	94.83999633789062	88.55000305175781	92.37000274658203	92.37000274658203	2884700
257	2021-07-29	93.0	93.0199966430664	89.73999786376953	89.86000061035156	89.86000061035156	1850800
258	2021-07-30	88.80000305175781	90.3499984741211	86.58999633789062	87.36000061035156	87.36000061035156	2969900
259	2021-08-02	88.33000183105469	90.6449966430664	86.20999908447266	86.5	86.5	2062200
260	2021-08-03	86.77999877929688	87.31999969482422	82.9800033569336	86.77999877929688	86.77999877929688	4022200
261	2021-08-04	88.38999938964844	88.81999969482422	84.62999725341797	84.98999786376953	84.98999786376953	4892100
262	2021-08-05	84.98999786376953	91.47000122070312	84.87999725341797	90.5	90.5	4103300
263	2021-08-06	91.0	92.2300033569336	89.552001953125	90.5	90.5	3147100
264	2021-08-09	92.0	92.04000091552734	89.0199966430664	90.83999633789062	90.83999633789062	3230600
265	2021-08-10	91.41999816894531	92.0999984741211	89.8550033569336	90.56999969482422	90.56999969482422	1563200
266	2021-08-11	90.0999984741211	93.26000213623047	89.33300018310547	92.94999694824219	92.94999694824219	2824500
267	2021-08-12	93.11000061035156	93.9800033569336	90.36000061035156	93.76000213623047	93.76000213623047	2041800
268	2021-08-13	93.97000122070312	93.97000122070312	90.69000244140625	91.0199966430664	91.0199966430664	2339900
269	2021-08-16	89.69999694824219	89.69999694824219	86.5	87.4000015258789	87.4000015258789	1959200
270	2021-08-17	86.11000061035156	86.38500213623047	83.05999755859375	84.11000061035156	84.11000061035156	2838200
271	2021-08-18	83.88999938964844	86.19999694824219	82.80999755859375	85.01000213623047	85.01000213623047	2405900
272	2021-08-19	83.81999969482422	84.41000366210938	80.36599731445312	82.47000122070312	82.47000122070312	3150000
273	2021-08-20	82.05000305175781	85.86000061035156	82.0	85.63999938964844	85.63999938964844	2663100
274	2021-08-23	86.5	89.4000015258789	86.30000305175781	89.27999877929688	89.27999877929688	2704600
275	2021-08-24	89.9800033569336	93.93000030517578	89.95999908447266	93.86000061035156	93.86000061035156	3208000
276	2021-08-25	94.0	98.02999877929688	93.55999755859375	97.69999694824219	97.69999694824219	2560600
277	2021-08-26	98.06999969482422	101.55999755859375	97.74500274658203	99.98999786376953	99.98999786376953	3772200
278	2021-08-27	100.08999633789062	109.0	100.0	104.23999786376953	104.23999786376953	3559100
279	2021-08-30	103.95500183105469	104.58999633789062	101.48999786376953	102.12000274658203	102.12000274658203	1928400
280	2021-08-31	102.4800033569336	103.5	99.7300033569336	101.62999725341797	101.62999725341797	2196300
281	2021-09-01	102.5999984741211	103.44999694824219	100.52999877929688	101.88999938964844	101.88999938964844	1813500
282	2021-09-02	102.62000274658203	105.02999877929688	101.25	103.5	103.5	1673500
283	2021-09-03	102.58000183105469	104.93000030517578	102.18000030517578	103.55999755859375	103.55999755859375	1446100
284	2021-09-07	104.0	107.77999877929688	103.0199966430664	107.08000183105469	107.08000183105469	2536900
285	2021-09-08	106.80000305175781	107.68000030517578	103.3280029296875	105.88999938964844	105.88999938964844	1742000
286	2021-09-09	107.44999694824219	109.32499694824219	105.5	106.58999633789062	106.58999633789062	2556900
287	2021-09-10	106.9800033569336	107.45999908447266	103.98999786376953	104.19000244140625	104.19000244140625	1741300
288	2021-09-13	105.55000305175781	105.97000122070312	100.81999969482422	104.33999633789062	104.33999633789062	1628700
289	2021-09-14	102.61499786376953	104.12999725341797	101.19999694824219	103.06999969482422	103.06999969482422	1415800
290	2021-09-15	103.58000183105469	107.79000091552734	101.30000305175781	107.33000183105469	107.33000183105469	2313900
291	2021-09-16	107.5199966430664	109.5	106.79000091552734	108.56999969482422	108.56999969482422	1584700
292	2021-09-17	108.9800033569336	112.18000030517578	105.31999969482422	106.06999969482422	106.06999969482422	5778600
293	2021-09-20	103.23999786376953	106.38999938964844	102.33000183105469	104.75	104.75	2663200
294	2021-09-21	105.44999694824219	107.76000213623047	103.19300079345703	105.04000091552734	105.04000091552734	1890500
295	2021-09-22	105.7300033569336	111.62999725341797	105.66000366210938	109.91000366210938	109.91000366210938	2630200
296	2021-09-23	110.51000213623047	114.5999984741211	110.11000061035156	111.62000274658203	111.62000274658203	3194900
297	2021-09-24	110.91999816894531	113.62799835205078	110.80000305175781	112.3499984741211	112.3499984741211	1425900
298	2021-09-27	112.62000274658203	117.19000244140625	112.54000091552734	116.3499984741211	116.3499984741211	3075400
299	2021-09-28	115.31999969482422	118.7300033569336	114.47000122070312	115.4800033569336	115.4800033569336	3085500
300	2021-09-29	116.20999908447266	116.72000122070312	113.15499877929688	113.4000015258789	113.4000015258789	1574200
301	2021-09-30	113.58999633789062	113.5999984741211	110.69000244140625	112.27999877929688	112.27999877929688	2711500
302	2021-10-01	114.83999633789062	119.80999755859375	114.5199966430664	119.48999786376953	119.48999786376953	2720900
303	2021-10-04	119.16000366210938	119.38999938964844	116.5999984741211	118.11000061035156	118.11000061035156	2663300
304	2021-10-05	118.72000122070312	119.58999633789062	114.58999633789062	114.76000213623047	114.76000213623047	2535500
305	2021-10-06	113.01000213623047	116.08999633789062	112.4280014038086	114.33999633789062	114.33999633789062	1922700
306	2021-10-07	115.0	118.16999816894531	114.69000244140625	116.1500015258789	116.1500015258789	1937900
307	2021-10-08	116.5	117.54499816894531	113.7699966430664	113.95999908447266	113.95999908447266	985800
308	2021-10-11	114.44000244140625	116.66999816894531	113.5	114.7699966430664	114.7699966430664	1363100
309	2021-10-12	115.18000030517578	118.94499969482422	115.18000030517578	117.05999755859375	117.05999755859375	1975000
310	2021-10-13	116.26000213623047	116.55000305175781	113.95999908447266	114.95999908447266	114.95999908447266	1556500
311	2021-10-14	115.83000183105469	117.25	113.41999816894531	114.5199966430664	114.5199966430664	2360200
312	2021-10-15	116.08000183105469	116.75	110.33999633789062	110.70999908447266	110.70999908447266	2505000
313	2021-10-18	110.38999938964844	113.12999725341797	109.56999969482422	113.0	113.0	1270800
314	2021-10-19	114.08899688720703	115.87999725341797	113.0999984741211	113.93000030517578	113.93000030517578	1250100
315	2021-10-20	113.47000122070312	114.94999694824219	111.3010025024414	113.52999877929688	113.52999877929688	1169800
316	2021-10-21	112.33000183105469	114.83999633789062	112.33000183105469	113.30999755859375	113.30999755859375	964900
317	2021-10-22	113.19000244140625	113.81999969482422	111.16500091552734	112.05000305175781	112.05000305175781	928100
318	2021-10-25	111.5	113.33000183105469	111.19999694824219	111.94000244140625	111.94000244140625	1057800
319	2021-10-26	113.16000366210938	115.94999694824219	112.69999694824219	112.77999877929688	112.77999877929688	1432300
320	2021-10-27	112.01000213623047	112.58999633789062	110.22000122070312	110.76000213623047	110.76000213623047	1104900
321	2021-10-28	110.94999694824219	111.70999908447266	109.08000183105469	110.88999938964844	110.88999938964844	1076900
322	2021-10-29	110.38999938964844	112.19000244140625	108.11000061035156	109.45999908447266	109.45999908447266	1793100
323	2021-11-01	109.79000091552734	113.44999694824219	108.37000274658203	112.05999755859375	112.05999755859375	1607400
324	2021-11-02	111.18499755859375	112.08999633789062	109.25	111.73999786376953	111.73999786376953	2212300
325	2021-11-03	109.47000122070312	114.9000015258789	107.11000061035156	110.69000244140625	110.69000244140625	3389300
326	2021-11-04	111.55999755859375	111.55999755859375	100.83000183105469	103.12000274658203	103.12000274658203	6466700
327	2021-11-05	106.58000183105469	108.83999633789062	105.01000213623047	106.4800033569336	106.4800033569336	2872500
328	2021-11-08	107.51000213623047	109.69000244140625	104.58999633789062	105.30000305175781	105.30000305175781	2309800
329	2021-11-09	105.4000015258789	106.47000122070312	102.30999755859375	103.06999969482422	103.06999969482422	2236600
330	2021-11-10	102.83999633789062	104.5	99.08999633789062	99.9800033569336	99.9800033569336	2368600
331	2021-11-11	100.55000305175781	102.87000274658203	100.04399871826172	101.88999938964844	101.88999938964844	1794300
332	2021-11-12	104.05000305175781	106.33000183105469	103.63999938964844	106.0	106.0	2331700
333	2021-11-15	106.44999694824219	106.69000244140625	102.91000366210938	103.2300033569336	103.2300033569336	1817200
334	2021-11-16	103.20999908447266	104.19000244140625	99.25	103.19000244140625	103.19000244140625	2175800
335	2021-11-17	101.99500274658203	102.91999816894531	99.5	100.69999694824219	100.69999694824219	1800000
336	2021-11-18	100.41999816894531	101.44000244140625	95.31999969482422	96.08999633789062	96.08999633789062	2827700
337	2021-11-19	94.8499984741211	97.22000122070312	93.87999725341797	95.4000015258789	95.4000015258789	2663000
338	2021-11-22	95.5199966430664	96.5999984741211	92.41000366210938	94.37000274658203	94.37000274658203	2216200
339	2021-11-23	95.1500015258789	95.87000274658203	92.72000122070312	93.94000244140625	93.94000244140625	1797800
340	2021-11-24	93.08999633789062	94.7300033569336	91.97000122070312	93.94000244140625	93.94000244140625	1793800
341	2021-11-26	88.21900177001953	91.25	87.0	91.19999694824219	91.19999694824219	3004700
342	2021-11-29	92.19999694824219	94.0199966430664	90.47000122070312	93.4800033569336	93.4800033569336	3455500
343	2021-11-30	92.0999984741211	92.87699890136719	87.16999816894531	90.06999969482422	90.06999969482422	4473800
344	2021-12-01	91.97000122070312	92.7699966430664	82.94999694824219	83.06999969482422	83.06999969482422	4148700
345	2021-12-02	84.41000366210938	90.08000183105469	83.41999816894531	90.02999877929688	90.02999877929688	4075300
346	2021-12-03	90.01000213623047	90.16999816894531	83.62999725341797	86.58999633789062	86.58999633789062	4235800