Volt/voltron/data/ZBH.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	132.64999389648438	134.2100067138672	131.77999877929688	134.11000061035156	133.04815673828125	745300
3	2020-07-27	133.0399932861328	134.9199981689453	130.92999267578125	134.24000549316406	133.17715454101562	963900
4	2020-07-28	135.0500030517578	136.05999755859375	133.22999572753906	134.16000366210938	133.09779357910156	1173100
5	2020-07-29	134.92999267578125	139.85000610351562	134.77999877929688	139.5800018310547	138.47486877441406	1111000
6	2020-07-30	137.1999969482422	138.8699951171875	135.07000732421875	138.3000030517578	137.20498657226562	987200
7	2020-07-31	137.42999267578125	137.6300048828125	133.36000061035156	134.86000061035156	133.792236328125	1309300
8	2020-08-03	135.5	138.39999389648438	134.8699951171875	135.72000122070312	134.6454315185547	1623700
9	2020-08-04	130.0	134.3000030517578	129.52999877929688	130.63999938964844	129.60565185546875	2248600
10	2020-08-05	133.6999969482422	135.8800048828125	131.6300048828125	133.6300048828125	132.57196044921875	1169200
11	2020-08-06	132.85000610351562	133.57000732421875	131.7899932861328	132.99000549316406	131.9370574951172	958800
12	2020-08-07	132.77999877929688	139.47000122070312	132.7100067138672	139.3800048828125	138.27645874023438	1683700
13	2020-08-10	139.41000366210938	139.5	137.83999633789062	138.3800048828125	137.2843780517578	1037500
14	2020-08-11	139.41000366210938	140.35000610351562	136.22000122070312	138.2100067138672	137.11570739746094	884900
15	2020-08-12	139.66000366210938	139.97000122070312	137.63999938964844	138.5800018310547	137.4827880859375	819000
16	2020-08-13	137.57000732421875	138.7100067138672	136.5399932861328	137.91000366210938	136.81809997558594	638400
17	2020-08-14	137.13999938964844	138.10000610351562	136.25999450683594	137.32000732421875	136.23275756835938	632900
18	2020-08-17	137.74000549316406	140.47999572753906	137.5	138.5800018310547	137.4827880859375	739600
19	2020-08-18	138.89999389648438	140.0	138.60000610351562	138.8000030517578	137.7010498046875	681600
20	2020-08-19	139.3699951171875	139.75	136.77000427246094	137.25	136.16329956054688	694200
21	2020-08-20	136.27999877929688	137.74000549316406	136.0399932861328	136.8000030517578	135.71688842773438	1219100
22	2020-08-21	136.77999877929688	136.9199981689453	134.57000732421875	136.16000366210938	135.08193969726562	910000
23	2020-08-24	137.1199951171875	139.41000366210938	136.10000610351562	136.80999755859375	135.726806640625	727400
24	2020-08-25	138.27000427246094	138.89999389648438	136.8300018310547	137.60000610351562	136.5105438232422	556100
25	2020-08-26	137.0800018310547	137.72999572753906	135.8300018310547	136.8300018310547	135.74664306640625	878900
26	2020-08-27	137.75	141.2899932861328	136.69000244140625	140.52999877929688	139.41734313964844	1305800
27	2020-08-28	140.91000366210938	141.80999755859375	139.4600067138672	141.6699981689453	140.54830932617188	736700
28	2020-08-31	141.77000427246094	142.2100067138672	140.35000610351562	140.8800048828125	139.76458740234375	751400
29	2020-09-01	140.17999267578125	140.7899932861328	139.22999572753906	140.47999572753906	139.36773681640625	658800
30	2020-09-02	140.60000610351562	143.3300018310547	139.3300018310547	142.97000122070312	141.83802795410156	781100
31	2020-09-03	143.0	143.39999389648438	139.77000427246094	140.52000427246094	139.4074249267578	1347300
32	2020-09-04	141.47000122070312	142.0399932861328	137.11000061035156	139.8000030517578	138.69313049316406	557800
33	2020-09-08	138.52999877929688	140.41000366210938	137.5	138.27999877929688	137.1851348876953	762200
34	2020-09-09	139.16000366210938	141.44000244140625	139.11000061035156	140.1999969482422	139.0899658203125	965000
35	2020-09-10	140.49000549316406	141.9499969482422	138.5800018310547	138.6699981689453	137.57208251953125	1055200
36	2020-09-11	140.19000244140625	140.92999267578125	138.5800018310547	139.2100067138672	138.1077880859375	623100
37	2020-09-14	140.0	141.60000610351562	139.52999877929688	140.58999633789062	139.47686767578125	816900
38	2020-09-15	141.2100067138672	144.5	141.08999633789062	144.3000030517578	143.15748596191406	944500
39	2020-09-16	144.97000122070312	147.9199981689453	144.32000732421875	145.92999267578125	144.7745819091797	1102400
40	2020-09-17	144.5800018310547	146.38999938964844	142.47999572753906	142.7899932861328	141.65945434570312	1033200
41	2020-09-18	142.32000732421875	143.52000427246094	136.60000610351562	138.8699951171875	137.7705078125	1805500
42	2020-09-21	136.47000122070312	136.69000244140625	131.92999267578125	134.0	132.9390411376953	1404100
43	2020-09-22	134.77000427246094	136.3000030517578	133.27999877929688	135.5500030517578	134.47677612304688	1099900
44	2020-09-23	135.38999938964844	135.86000061035156	133.39999389648438	133.74000549316406	132.68112182617188	652200
45	2020-09-24	133.13999938964844	133.16000366210938	129.14999389648438	132.1199951171875	131.07394409179688	858700
46	2020-09-25	131.52999877929688	135.97999572753906	130.88999938964844	135.0399932861328	133.97079467773438	860800
47	2020-09-28	137.19000244140625	138.00999450683594	135.94000244140625	136.30999755859375	135.23074340820312	909900
48	2020-09-29	136.80999755859375	136.92999267578125	131.7899932861328	133.39999389648438	132.5772247314453	831500
49	2020-09-30	133.8000030517578	137.92999267578125	133.58999633789062	136.13999938964844	135.30032348632812	1010000
50	2020-10-01	137.13999938964844	138.89999389648438	135.91000366210938	137.3300018310547	136.4829864501953	1101900
51	2020-10-02	134.42999267578125	139.0	134.25999450683594	137.69000244140625	136.8407745361328	971600
52	2020-10-05	139.27000427246094	141.74000549316406	138.57000732421875	141.58999633789062	140.7167205810547	607200
53	2020-10-06	141.67999267578125	144.3699951171875	140.8800048828125	141.0800018310547	140.2098846435547	752500
54	2020-10-07	141.9499969482422	145.55999755859375	141.9499969482422	144.8300018310547	143.9367218017578	717900
55	2020-10-08	146.42999267578125	147.6199951171875	145.36000061035156	146.66000366210938	145.75546264648438	793100
56	2020-10-09	147.94000244140625	149.8000030517578	147.19000244140625	147.99000549316406	147.0772247314453	1032300
57	2020-10-12	150.08999633789062	150.08999633789062	147.83999633789062	149.14999389648438	148.2300567626953	964000
58	2020-10-13	148.19000244140625	148.22999572753906	144.5	144.80999755859375	143.91685485839844	1211300
59	2020-10-14	146.0	148.8800048828125	145.30999755859375	145.72000122070312	144.82125854492188	858500
60	2020-10-15	143.30999755859375	147.6300048828125	141.83999633789062	147.5399932861328	146.6300048828125	991000
61	2020-10-16	148.27000427246094	149.35000610351562	146.72999572753906	146.92999267578125	146.02378845214844	770300
62	2020-10-19	146.92999267578125	148.50999450683594	141.33999633789062	142.0	141.12417602539062	1012000
63	2020-10-20	143.3699951171875	144.36000061035156	141.57000732421875	141.89999389648438	141.0247802734375	585400
64	2020-10-21	141.22999572753906	142.72000122070312	140.63999938964844	141.82000732421875	140.9453125	510800
65	2020-10-22	142.55999755859375	144.25999450683594	141.11000061035156	143.0500030517578	142.167724609375	1047500
66	2020-10-23	144.3699951171875	144.3699951171875	142.3000030517578	142.7100067138672	141.82981872558594	723300
67	2020-10-26	140.6699981689453	141.94000244140625	138.0	139.50999450683594	138.64955139160156	1623500
68	2020-10-27	139.3800048828125	142.05999755859375	138.4199981689453	138.60000610351562	137.7451629638672	1001000
69	2020-10-28	135.8800048828125	136.0	132.74000549316406	133.3699951171875	132.5474090576172	1771000
70	2020-10-29	132.7899932861328	134.77000427246094	131.5	133.83999633789062	133.01449584960938	1591200
71	2020-10-30	133.49000549316406	134.82000732421875	130.0500030517578	132.10000610351562	131.28526306152344	1256400
72	2020-11-02	133.8699951171875	134.2100067138672	130.83999633789062	132.52000427246094	131.70266723632812	1136100
73	2020-11-03	134.77000427246094	137.4499969482422	133.7899932861328	136.41000366210938	135.56866455078125	759700
74	2020-11-04	137.00999450683594	140.8000030517578	136.33999633789062	136.8000030517578	135.9562530517578	1024100
75	2020-11-05	138.75	141.10000610351562	138.10000610351562	139.35000610351562	138.49053955078125	1557600
76	2020-11-06	139.77999877929688	143.92999267578125	134.69000244140625	138.52000427246094	137.6656494140625	2214100
77	2020-11-09	159.9199981689453	165.14999389648438	154.77000427246094	155.9499969482422	154.9881591796875	2844700
78	2020-11-10	153.0	154.5	149.86000061035156	150.16000366210938	149.23385620117188	2126700
79	2020-11-11	151.1300048828125	151.5	146.60000610351562	149.39999389648438	148.478515625	1275500
80	2020-11-12	148.77999877929688	150.7899932861328	146.86000061035156	148.42999267578125	147.51451110839844	1342000
81	2020-11-13	149.25999450683594	152.00999450683594	148.61000061035156	151.36000061035156	150.42645263671875	1598600
82	2020-11-16	154.47999572753906	154.47999572753906	147.33999633789062	150.22000122070312	149.29348754882812	1388100
83	2020-11-17	148.5399932861328	150.4499969482422	144.6300048828125	150.14999389648438	149.22390747070312	1363100
84	2020-11-18	150.41000366210938	153.2100067138672	148.1199951171875	148.19000244140625	147.2760009765625	1531700
85	2020-11-19	147.8800048828125	147.92999267578125	145.27999877929688	146.52999877929688	145.62623596191406	1777300
86	2020-11-20	146.0800018310547	147.1699981689453	144.3000030517578	145.94000244140625	145.03990173339844	1462600
87	2020-11-23	146.57000732421875	148.86000061035156	145.58999633789062	146.24000549316406	145.33802795410156	659100
88	2020-11-24	147.64999389648438	151.88999938964844	147.6300048828125	151.0800018310547	150.14820861816406	1103600
89	2020-11-25	150.38999938964844	151.0	148.41000366210938	149.67999267578125	148.75682067871094	601300
90	2020-11-27	150.47999572753906	150.6300048828125	148.57000732421875	150.02000427246094	149.0947265625	381700
91	2020-11-30	150.24000549316406	151.4600067138672	148.72999572753906	149.1199951171875	148.2002716064453	880200
92	2020-12-01	150.49000549316406	150.9199981689453	145.6199951171875	146.10000610351562	145.1988983154297	935200
93	2020-12-02	145.36000061035156	148.00999450683594	145.16000366210938	147.85000610351562	146.9381103515625	772400
94	2020-12-03	147.5	148.33999633789062	145.7899932861328	146.30999755859375	145.4075927734375	838600
95	2020-12-04	146.41000366210938	149.10000610351562	145.60000610351562	149.0500030517578	148.13070678710938	621000
96	2020-12-07	148.50999450683594	149.22999572753906	145.02999877929688	145.57000732421875	144.67218017578125	936400
97	2020-12-08	144.94000244140625	147.07000732421875	144.0399932861328	146.57000732421875	145.66600036621094	948100
98	2020-12-09	147.22000122070312	147.6699981689453	145.25	147.2100067138672	146.3020477294922	1089800
99	2020-12-10	147.16000366210938	148.5500030517578	145.6999969482422	145.99000549316406	145.08958435058594	1039800
100	2020-12-11	144.9199981689453	145.32000732421875	141.13999938964844	141.67999267578125	140.80615234375	1426900
101	2020-12-14	143.02000427246094	144.94000244140625	142.32000732421875	142.58999633789062	141.71054077148438	966600
102	2020-12-15	144.63999938964844	148.49000549316406	144.0	147.80999755859375	146.89834594726562	974800
103	2020-12-16	147.1999969482422	150.0399932861328	146.99000549316406	148.85000610351562	147.93194580078125	743100
104	2020-12-17	148.32000732421875	152.07000732421875	148.10000610351562	151.36000061035156	150.42645263671875	804600
105	2020-12-18	151.82000732421875	152.4199981689453	149.50999450683594	151.85000610351562	150.91343688964844	1766600
106	2020-12-21	148.9199981689453	150.24000549316406	147.0500030517578	148.60000610351562	147.68348693847656	863100
107	2020-12-22	148.30999755859375	151.6999969482422	146.1999969482422	150.8300018310547	149.8997344970703	1019400
108	2020-12-23	151.6699981689453	152.3000030517578	148.94000244140625	148.97999572753906	148.06112670898438	662000
109	2020-12-24	149.39999389648438	149.6999969482422	147.61000061035156	149.25	148.5688018798828	283800
110	2020-12-28	150.61000061035156	151.57000732421875	148.8000030517578	148.88999938964844	148.21044921875	684000
111	2020-12-29	150.42999267578125	153.33999633789062	149.91000366210938	152.4499969482422	151.7541961669922	735700
112	2020-12-30	152.85000610351562	154.75999450683594	151.3699951171875	152.22000122070312	151.52525329589844	427600
113	2020-12-31	151.86000061035156	154.47999572753906	151.25	154.08999633789062	153.38671875	499200
114	2021-01-04	155.6699981689453	156.49000549316406	150.8000030517578	153.16000366210938	152.46096801757812	1229000
115	2021-01-05	153.0399932861328	157.19000244140625	152.74000549316406	155.80999755859375	155.09886169433594	969800
116	2021-01-06	155.64999389648438	160.6300048828125	155.64999389648438	160.25	159.5186004638672	1383300
117	2021-01-07	160.3300018310547	161.35000610351562	158.4199981689453	159.3000030517578	158.57293701171875	1201600
118	2021-01-08	160.2899932861328	161.88999938964844	158.36000061035156	158.9499969482422	158.2245330810547	1222400
119	2021-01-11	156.77999877929688	159.13999938964844	155.57000732421875	159.0	158.27430725097656	1201700
120	2021-01-12	158.36000061035156	160.0399932861328	157.0399932861328	159.8300018310547	159.10052490234375	1177000
121	2021-01-13	160.4600067138672	163.97999572753906	159.55999755859375	162.9499969482422	162.20628356933594	1675400
122	2021-01-14	162.3800048828125	165.92999267578125	162.3800048828125	162.6199951171875	161.87777709960938	1145700
123	2021-01-15	162.17999267578125	162.69000244140625	159.52999877929688	160.1199951171875	159.38919067382812	1409200
124	2021-01-19	161.2899932861328	161.60000610351562	159.2899932861328	159.92999267578125	159.20005798339844	1007600
125	2021-01-20	159.9499969482422	164.1199951171875	158.7100067138672	163.4600067138672	162.71395874023438	1184500
126	2021-01-21	164.07000732421875	165.5	162.52999877929688	162.9600067138672	162.21624755859375	1046100
127	2021-01-22	161.83999633789062	162.74000549316406	160.58999633789062	161.00999450683594	160.27513122558594	974400
128	2021-01-25	160.5399932861328	161.0	156.47999572753906	159.30999755859375	158.5828857421875	1343400
129	2021-01-26	160.25	161.22999572753906	157.32000732421875	158.22000122070312	157.49786376953125	842600
130	2021-01-27	155.22999572753906	157.72000122070312	152.02000427246094	152.60000610351562	151.9035186767578	1890000
131	2021-01-28	154.1999969482422	159.07000732421875	152.88999938964844	157.02999877929688	156.31329345703125	1540200
132	2021-01-29	156.0	156.7899932861328	151.85000610351562	153.6699981689453	152.9686279296875	1621500
133	2021-02-01	154.8699951171875	156.00999450683594	152.24000549316406	153.89999389648438	153.19757080078125	1422000
134	2021-02-02	155.16000366210938	160.67999267578125	154.8699951171875	158.5	157.77659606933594	1712500
135	2021-02-03	157.77999877929688	159.0399932861328	155.86000061035156	158.55999755859375	157.83631896972656	942000
136	2021-02-04	159.9199981689453	163.97000122070312	158.24000549316406	160.72999572753906	159.99639892578125	1812200
137	2021-02-05	170.0500030517578	170.0500030517578	158.47999572753906	159.88999938964844	159.16024780273438	3544900
138	2021-02-08	160.1699981689453	161.19000244140625	157.25	159.80999755859375	159.08059692382812	1327300
139	2021-02-09	159.8000030517578	160.25999450683594	157.72000122070312	159.14999389648438	158.42361450195312	1195100
140	2021-02-10	160.0	162.4499969482422	159.52000427246094	160.33999633789062	159.60818481445312	1644300
141	2021-02-11	161.49000549316406	163.8800048828125	160.0	162.2100067138672	161.46966552734375	1105300
142	2021-02-12	161.25	162.5	160.33999633789062	161.3800048828125	160.64344787597656	1206200
143	2021-02-16	161.77999877929688	161.77999877929688	159.50999450683594	160.3699951171875	159.63804626464844	921900
144	2021-02-17	159.4600067138672	159.55999755859375	157.1199951171875	158.5800018310547	157.85623168945312	951100
145	2021-02-18	157.69000244140625	158.07000732421875	154.47999572753906	156.80999755859375	156.0942840576172	868000
146	2021-02-19	157.02000427246094	157.94000244140625	155.91000366210938	156.6699981689453	155.95494079589844	806600
147	2021-02-22	155.6300048828125	161.1699981689453	154.8300018310547	160.33999633789062	159.60818481445312	1277200
148	2021-02-23	161.72000122070312	164.52000427246094	160.5	161.8699951171875	161.13119506835938	1824800
149	2021-02-24	162.0800018310547	165.2100067138672	161.94000244140625	163.69000244140625	162.94290161132812	1018000
150	2021-02-25	162.9499969482422	165.3699951171875	162.2100067138672	164.5	163.74920654296875	1435700
151	2021-02-26	165.24000549316406	166.36000061035156	161.47000122070312	163.05999755859375	162.31576538085938	1570700
152	2021-03-01	165.02000427246094	166.4600067138672	162.6699981689453	163.39999389648438	162.6542205810547	1456600
153	2021-03-02	163.3300018310547	163.7100067138672	160.19000244140625	161.19000244140625	160.4542999267578	1370700
154	2021-03-03	161.25999450683594	161.75999450683594	157.83999633789062	159.75	159.0208740234375	2112600
155	2021-03-04	159.72999572753906	159.72999572753906	154.4600067138672	156.25	155.53684997558594	1913900
156	2021-03-05	157.94000244140625	159.4199981689453	154.10000610351562	158.5	157.77659606933594	1492000
157	2021-03-08	158.77999877929688	160.89999389648438	156.4199981689453	156.5	155.78570556640625	2266100
158	2021-03-09	157.58999633789062	160.5399932861328	156.50999450683594	156.66000366210938	155.9449920654297	1289500
159	2021-03-10	157.9499969482422	161.3300018310547	156.75999450683594	160.38999938964844	159.657958984375	1055400
160	2021-03-11	160.3000030517578	161.63999938964844	159.00999450683594	160.3000030517578	159.56838989257812	1372800
161	2021-03-12	159.9499969482422	163.44000244140625	159.6999969482422	163.16000366210938	162.4153289794922	1863500
162	2021-03-15	164.0399932861328	165.49000549316406	160.57000732421875	161.47000122070312	160.73304748535156	1088500
163	2021-03-16	161.0	161.0	158.47999572753906	160.25	159.5186004638672	1008700
164	2021-03-17	159.6199951171875	161.4499969482422	157.92999267578125	160.52000427246094	159.78736877441406	920300
165	2021-03-18	159.97000122070312	161.07000732421875	158.49000549316406	158.88999938964844	158.164794921875	693400
166	2021-03-19	158.4600067138672	161.64999389648438	157.63999938964844	160.16000366210938	159.42901611328125	1412900
167	2021-03-22	159.67999267578125	160.99000549316406	159.08999633789062	160.24000549316406	159.50865173339844	667400
168	2021-03-23	159.52999877929688	160.14999389648438	155.17999267578125	156.13999938964844	155.4273681640625	979900
169	2021-03-24	157.22999572753906	158.63999938964844	156.55999755859375	157.4499969482422	156.7313690185547	694400
170	2021-03-25	158.32000732421875	158.32000732421875	154.8800048828125	157.8800048828125	157.159423828125	1081900
171	2021-03-26	158.35000610351562	161.49000549316406	157.2899932861328	161.32000732421875	160.8282012939453	655800
172	2021-03-29	160.19000244140625	161.27000427246094	158.9199981689453	160.2100067138672	159.72158813476562	667100
173	2021-03-30	159.02999877929688	161.50999450683594	158.80999755859375	161.22000122070312	160.728515625	762900
174	2021-03-31	162.58999633789062	163.97999572753906	159.9499969482422	160.0800018310547	159.5919952392578	1259100
175	2021-04-01	160.0800018310547	160.57000732421875	158.36000061035156	160.0	159.51222229003906	788500
176	2021-04-05	161.75999450683594	163.1199951171875	160.9499969482422	162.6999969482422	162.20399475097656	788900
177	2021-04-06	163.0	164.8699951171875	162.4600067138672	163.50999450683594	163.01150512695312	795800
178	2021-04-07	163.6199951171875	164.24000549316406	161.27999877929688	162.75	162.25384521484375	691400
179	2021-04-08	164.0800018310547	165.36000061035156	163.5800018310547	164.5399932861328	164.0383758544922	804700
180	2021-04-09	165.8300018310547	169.5800018310547	165.4600067138672	169.47999572753906	168.96331787109375	1508400
181	2021-04-12	168.69000244140625	169.80999755859375	167.69000244140625	168.3300018310547	167.81683349609375	1293700
182	2021-04-13	167.49000549316406	169.13999938964844	167.17999267578125	168.47000122070312	167.95640563964844	892200
183	2021-04-14	168.91000366210938	170.52999877929688	168.05999755859375	168.30999755859375	167.79689025878906	904800
184	2021-04-15	168.60000610351562	172.33999633789062	168.60000610351562	171.75999450683594	171.23635864257812	945600
185	2021-04-16	172.74000549316406	173.22000122070312	170.3800048828125	171.8800048828125	171.35601806640625	723400
186	2021-04-19	171.9199981689453	173.02999877929688	170.0800018310547	172.52999877929688	172.00401306152344	1107600
187	2021-04-20	172.52999877929688	175.17999267578125	172.22000122070312	173.80999755859375	173.28012084960938	1172800
188	2021-04-21	174.0399932861328	177.4499969482422	173.3699951171875	176.64999389648438	176.1114501953125	1089000
189	2021-04-22	176.5800018310547	179.19000244140625	175.4600067138672	177.3800048828125	176.8392333984375	1009200
190	2021-04-23	177.02000427246094	178.8699951171875	176.49000549316406	177.6199951171875	177.0784912109375	909400
191	2021-04-26	178.2100067138672	178.2100067138672	175.47000122070312	175.72000122070312	175.18429565429688	821000
192	2021-04-27	175.8300018310547	177.75	174.55999755859375	176.35000610351562	175.81239318847656	819500
193	2021-04-28	176.63999938964844	178.63999938964844	175.82000732421875	178.5	177.95582580566406	977300
194	2021-04-29	179.25	180.36000061035156	177.05999755859375	178.61000061035156	178.06549072265625	896000
195	2021-04-30	178.08999633789062	178.4499969482422	176.0800018310547	177.16000366210938	176.61990356445312	1291500
196	2021-05-03	178.5	178.75999450683594	176.97999572753906	177.94000244140625	177.3975372314453	1292900
197	2021-05-04	173.83999633789062	176.05999755859375	170.1199951171875	172.92999267578125	172.40280151367188	1755600
198	2021-05-05	173.72999572753906	174.77000427246094	171.02999877929688	173.5500030517578	173.0209197998047	999300
199	2021-05-06	173.0399932861328	173.69000244140625	169.75	173.22999572753906	172.70187377929688	760500
200	2021-05-07	173.02999877929688	174.83999633789062	172.30999755859375	172.49000549316406	171.96414184570312	991400
201	2021-05-10	172.66000366210938	173.17999267578125	171.24000549316406	171.9499969482422	171.42579650878906	1162500
202	2021-05-11	171.7100067138672	171.83999633789062	167.07000732421875	167.5500030517578	167.03921508789062	1408000
203	2021-05-12	166.0800018310547	166.97999572753906	163.64999389648438	163.77000427246094	163.27073669433594	1432300
204	2021-05-13	164.07000732421875	166.4199981689453	163.94000244140625	165.6300048828125	165.1250762939453	1132200
205	2021-05-14	166.16000366210938	168.49000549316406	165.25	167.27000427246094	166.76007080078125	565600
206	2021-05-17	166.83999633789062	167.35000610351562	165.49000549316406	165.80999755859375	165.30450439453125	598700
207	2021-05-18	165.77000427246094	167.74000549316406	165.74000549316406	166.5399932861328	166.03228759765625	862700
208	2021-05-19	165.0500030517578	165.8800048828125	163.80999755859375	165.75999450683594	165.25465393066406	738400
209	2021-05-20	165.82000732421875	167.66000366210938	165.4199981689453	166.92999267578125	166.42108154296875	768000
210	2021-05-21	168.0	169.50999450683594	167.1300048828125	167.32000732421875	166.80992126464844	824400
211	2021-05-24	168.6199951171875	169.0399932861328	167.61000061035156	167.86000061035156	167.3482666015625	783500
212	2021-05-25	168.77999877929688	169.50999450683594	167.4199981689453	167.75999450683594	167.24856567382812	633600
213	2021-05-26	166.67999267578125	167.1300048828125	163.07000732421875	164.17999267578125	163.67947387695312	1383300
214	2021-05-27	165.0	167.92999267578125	164.52000427246094	167.6300048828125	167.11895751953125	1839500
215	2021-05-28	168.94000244140625	169.52000427246094	167.77999877929688	168.3300018310547	167.81683349609375	1367000
216	2021-06-01	169.47000122070312	169.97999572753906	165.99000549316406	166.22000122070312	165.7132568359375	915000
217	2021-06-02	166.10000610351562	166.1999969482422	160.2899932861328	161.05999755859375	160.56898498535156	1920000
218	2021-06-03	160.3800048828125	160.85000610351562	157.89999389648438	159.94000244140625	159.45240783691406	1992200
219	2021-06-04	160.77000427246094	160.77000427246094	158.9600067138672	159.1300048828125	158.64486694335938	2068600
220	2021-06-07	159.97000122070312	160.0	157.39999389648438	157.89999389648438	157.41860961914062	1783400
221	2021-06-08	158.8800048828125	158.91000366210938	155.72999572753906	157.5399932861328	157.05972290039062	1062500
222	2021-06-09	157.72000122070312	158.67999267578125	157.27999877929688	158.22000122070312	157.73765563964844	785500
223	2021-06-10	158.5500030517578	159.8699951171875	158.5	159.25999450683594	158.77447509765625	854700
224	2021-06-11	159.1199951171875	159.2899932861328	157.3800048828125	158.27999877929688	157.79747009277344	1112900
225	2021-06-14	158.2100067138672	158.72000122070312	156.69000244140625	157.5500030517578	157.0697021484375	1271800
226	2021-06-15	157.83999633789062	159.24000549316406	157.08999633789062	158.33999633789062	157.85728454589844	1376800
227	2021-06-16	158.61000061035156	159.22000122070312	156.47999572753906	158.02999877929688	157.54823303222656	1426100
228	2021-06-17	157.7100067138672	160.91000366210938	157.7100067138672	160.38999938964844	159.90103149414062	1367100
229	2021-06-18	159.3800048828125	160.0399932861328	158.0	158.50999450683594	158.02676391601562	2239000
230	2021-06-21	159.44000244140625	164.07000732421875	158.77000427246094	163.47999572753906	162.9816131591797	1580100
231	2021-06-22	163.8000030517578	167.14999389648438	162.77999877929688	166.3800048828125	165.87278747558594	2082000
232	2021-06-23	166.3800048828125	166.72000122070312	164.4600067138672	164.47000122070312	163.96859741210938	1187400
233	2021-06-24	165.39999389648438	165.39999389648438	163.60000610351562	164.38999938964844	163.8888397216797	1090800
234	2021-06-25	164.52999877929688	167.58999633789062	164.52999877929688	165.85000610351562	165.58615112304688	1072400
235	2021-06-28	166.10000610351562	166.10000610351562	161.89999389648438	163.6999969482422	163.43955993652344	1653800
236	2021-06-29	163.69000244140625	164.0500030517578	161.0	161.17999267578125	160.92355346679688	1100600
237	2021-06-30	160.63999938964844	161.80999755859375	160.0399932861328	160.82000732421875	160.56414794921875	1241100
238	2021-07-01	161.5	163.1699981689453	160.7100067138672	163.13999938964844	162.8804473876953	1136200
239	2021-07-02	162.97999572753906	163.83999633789062	162.10000610351562	163.52000427246094	163.2598419189453	893800
240	2021-07-06	162.85000610351562	163.4600067138672	161.9499969482422	162.77999877929688	162.52102661132812	1218000
241	2021-07-07	163.17999267578125	163.5800018310547	160.36000061035156	161.10000610351562	160.8437042236328	1483500
242	2021-07-08	159.47999572753906	160.22999572753906	157.9600067138672	159.25999450683594	159.00662231445312	1060900
243	2021-07-09	159.25	160.17999267578125	158.3000030517578	159.30999755859375	159.05653381347656	723600
244	2021-07-12	158.75	160.38999938964844	158.02000427246094	159.75999450683594	159.50582885742188	751500
245	2021-07-13	159.49000549316406	160.1999969482422	156.64999389648438	157.0399932861328	156.79014587402344	911800
246	2021-07-14	157.4499969482422	157.72999572753906	155.22000122070312	155.5800018310547	155.3324737548828	1137500
247	2021-07-15	154.69000244140625	155.3300018310547	152.47999572753906	153.10000610351562	152.85643005371094	1480300
248	2021-07-16	153.4600067138672	153.92999267578125	151.08999633789062	153.39999389648438	153.15594482421875	2026200
249	2021-07-19	151.44000244140625	151.92999267578125	149.33999633789062	150.1699981689453	149.9310760498047	1397300
250	2021-07-20	150.25999450683594	156.02000427246094	150.25999450683594	155.6300048828125	155.3824005126953	1740500
251	2021-07-21	157.52000427246094	159.83999633789062	156.2899932861328	159.57000732421875	159.31613159179688	1753700
252	2021-07-22	159.97999572753906	159.97999572753906	156.83999633789062	158.66000366210938	158.40757751464844	860600
253	2021-07-23	159.64999389648438	160.77999877929688	159.1199951171875	159.97000122070312	159.7154998779297	792100
254	2021-07-26	159.16000366210938	160.10000610351562	157.97999572753906	159.64999389648438	159.39599609375	568000
255	2021-07-27	159.0800018310547	163.27000427246094	158.52999877929688	162.83999633789062	162.58091735839844	951700
256	2021-07-28	163.3300018310547	163.58999633789062	161.89999389648438	162.55999755859375	162.30137634277344	883700
257	2021-07-29	163.2899932861328	163.5	160.7100067138672	162.74000549316406	162.48109436035156	903000
258	2021-07-30	162.7899932861328	164.97999572753906	162.41000366210938	163.4199981689453	163.16000366210938	1120900
259	2021-08-02	164.0800018310547	165.39999389648438	162.77999877929688	163.00999450683594	162.7506561279297	1671200
260	2021-08-03	152.99000549316406	155.10000610351562	150.0399932861328	153.7100067138672	153.4654541015625	4332300
261	2021-08-04	152.75	153.5	147.4499969482422	148.22999572753906	147.99417114257812	2385100
262	2021-08-05	148.2100067138672	150.25999450683594	147.2899932861328	150.1699981689453	149.9310760498047	1734400
263	2021-08-06	150.3000030517578	150.6300048828125	147.5	149.0	148.762939453125	1605800
264	2021-08-09	149.0	149.10000610351562	146.75999450683594	147.44000244140625	147.20542907714844	1715100
265	2021-08-10	147.1999969482422	147.22000122070312	143.66000366210938	145.77000427246094	145.5380859375	3042200
266	2021-08-11	146.8300018310547	146.8699951171875	145.57000732421875	145.6999969482422	145.4681854248047	1328900
267	2021-08-12	145.44000244140625	147.02000427246094	145.3300018310547	146.41000366210938	146.17706298828125	2157100
268	2021-08-13	146.0	146.75999450683594	144.9600067138672	146.08999633789062	145.85757446289062	1457700
269	2021-08-16	145.9600067138672	147.07000732421875	144.4600067138672	146.57000732421875	146.33682250976562	1774900
270	2021-08-17	146.07000732421875	148.17999267578125	144.5500030517578	147.86000061035156	147.624755859375	1970000
271	2021-08-18	148.05999755859375	148.32000732421875	144.3300018310547	144.3800048828125	144.15029907226562	1299400
272	2021-08-19	142.86000061035156	144.8300018310547	142.86000061035156	144.1199951171875	143.8907012939453	1166400
273	2021-08-20	144.6300048828125	146.14999389648438	143.1699981689453	145.4600067138672	145.2285919189453	1019100
274	2021-08-23	146.0500030517578	146.4499969482422	144.1199951171875	145.33999633789062	145.1087646484375	1098100
275	2021-08-24	145.24000549316406	149.35000610351562	145.24000549316406	148.74000549316406	148.5033721923828	2368700
276	2021-08-25	149.0	151.72000122070312	148.3300018310547	150.38999938964844	150.15072631835938	1665100
277	2021-08-26	149.85000610351562	150.9600067138672	149.00999450683594	149.58999633789062	149.3520050048828	1094600
278	2021-08-27	149.92999267578125	151.02999877929688	149.22999572753906	150.07000732421875	149.8312530517578	1081600
279	2021-08-30	150.24000549316406	151.00999450683594	149.41000366210938	149.77999877929688	149.5417022705078	894600
280	2021-08-31	150.1199951171875	150.92999267578125	149.77000427246094	150.4499969482422	150.21063232421875	1186500
281	2021-09-01	150.75999450683594	151.13999938964844	149.55999755859375	150.8699951171875	150.6299591064453	886500
282	2021-09-02	151.4499969482422	152.33999633789062	148.52999877929688	149.08999633789062	148.85279846191406	1309400
283	2021-09-03	148.8800048828125	149.27999877929688	146.00999450683594	146.74000549316406	146.5065460205078	2740500
284	2021-09-07	146.33999633789062	147.3000030517578	144.89999389648438	146.6199951171875	146.38673400878906	1505700
285	2021-09-08	146.3000030517578	148.33999633789062	145.3000030517578	147.47999572753906	147.245361328125	1325900
286	2021-09-09	147.3699951171875	149.63999938964844	144.27000427246094	144.33999633789062	144.1103515625	1337400
287	2021-09-10	144.44000244140625	144.75999450683594	140.36000061035156	140.44000244140625	140.21656799316406	1310100
288	2021-09-13	140.88999938964844	142.52000427246094	140.5	141.0	140.7756805419922	1504700
289	2021-09-14	141.0	150.10000610351562	139.30999755859375	147.67999267578125	147.44503784179688	4136200
290	2021-09-15	147.72999572753906	148.25	144.7899932861328	146.00999450683594	145.77769470214844	1955800
291	2021-09-16	146.7100067138672	147.94000244140625	145.4199981689453	146.22999572753906	145.99734497070312	1422000
292	2021-09-17	145.50999450683594	146.92999267578125	144.35000610351562	146.72000122070312	146.486572265625	1822600
293	2021-09-20	145.0399932861328	145.8699951171875	142.33999633789062	144.0500030517578	143.82083129882812	1204700
294	2021-09-21	145.5500030517578	145.83999633789062	142.72999572753906	142.75999450683594	142.53286743164062	1459000
295	2021-09-22	143.77000427246094	146.97000122070312	143.1699981689453	145.6999969482422	145.4681854248047	1050600
296	2021-09-23	145.94000244140625	151.64999389648438	145.5399932861328	150.39999389648438	150.16070556640625	2230900
297	2021-09-24	150.38999938964844	151.72999572753906	149.19000244140625	151.22999572753906	150.98939514160156	1657800
298	2021-09-27	150.6199951171875	153.75999450683594	150.35000610351562	151.5399932861328	151.2989044189453	1579400
299	2021-09-28	151.0399932861328	152.39999389648438	150.02999877929688	150.85000610351562	150.61001586914062	1615900
300	2021-09-29	150.47000122070312	151.1300048828125	148.82000732421875	149.36000061035156	149.36000061035156	913900
301	2021-09-30	149.88999938964844	150.42999267578125	146.30999755859375	146.36000061035156	146.36000061035156	987700
302	2021-10-01	147.49000549316406	150.1300048828125	147.00999450683594	149.47000122070312	149.47000122070312	1385000
303	2021-10-04	148.80999755859375	150.02999877929688	145.2100067138672	146.72999572753906	146.72999572753906	1134300
304	2021-10-05	146.77999877929688	149.00999450683594	145.9199981689453	146.00999450683594	146.00999450683594	1155900
305	2021-10-06	144.44000244140625	146.61000061035156	142.67999267578125	146.33999633789062	146.33999633789062	1096900
306	2021-10-07	147.42999267578125	149.8699951171875	146.9600067138672	147.74000549316406	147.74000549316406	990800
307	2021-10-08	147.64999389648438	148.13999938964844	146.39999389648438	146.64999389648438	146.64999389648438	498900
308	2021-10-11	146.3699951171875	148.02000427246094	143.75999450683594	143.7899932861328	143.7899932861328	792600
309	2021-10-12	143.80999755859375	144.42999267578125	142.3000030517578	142.80999755859375	142.80999755859375	772900
310	2021-10-13	142.83999633789062	143.1300048828125	141.47000122070312	142.77000427246094	142.77000427246094	880600
311	2021-10-14	144.07000732421875	145.89999389648438	143.86000061035156	145.6300048828125	145.6300048828125	797300
312	2021-10-15	146.85000610351562	147.19000244140625	145.77000427246094	146.36000061035156	146.36000061035156	883300
313	2021-10-18	145.19000244140625	145.77000427246094	142.92999267578125	144.97000122070312	144.97000122070312	1026500
314	2021-10-19	143.5	149.82000732421875	143.5	148.9199981689453	148.9199981689453	1019200
315	2021-10-20	150.0	151.25999450683594	148.11000061035156	150.1300048828125	150.1300048828125	1086500
316	2021-10-21	150.13999938964844	151.72999572753906	149.64999389648438	150.80999755859375	150.80999755859375	739500
317	2021-10-22	150.75	151.5399932861328	149.9199981689453	150.4199981689453	150.4199981689453	320800
318	2021-10-25	150.3699951171875	151.85000610351562	149.27000427246094	151.02999877929688	151.02999877929688	825100
319	2021-10-26	151.5399932861328	151.5399932861328	149.77999877929688	149.8300018310547	149.8300018310547	462200
320	2021-10-27	149.97999572753906	149.97999572753906	146.27000427246094	146.30999755859375	146.30999755859375	658800
321	2021-10-28	146.08999633789062	147.0	144.92999267578125	145.52000427246094	145.52000427246094	924300
322	2021-10-29	143.00999450683594	143.49000549316406	139.24000549316406	143.1199951171875	143.1199951171875	1632100
323	2021-11-01	143.5399932861328	147.17999267578125	143.1300048828125	145.7899932861328	145.7899932861328	1142400
324	2021-11-02	145.88999938964844	146.72999572753906	144.50999450683594	145.6699981689453	145.6699981689453	884400
325	2021-11-03	145.2100067138672	148.74000549316406	145.2100067138672	148.74000549316406	148.74000549316406	1407800
326	2021-11-04	144.99000549316406	146.0	136.69000244140625	137.75	137.75	3648000
327	2021-11-05	142.25999450683594	146.08999633789062	139.8699951171875	141.66000366210938	141.66000366210938	2977100
328	2021-11-08	141.41000366210938	141.99000549316406	137.02000427246094	137.5800018310547	137.5800018310547	2751700
329	2021-11-09	136.97999572753906	138.38999938964844	133.7899932861328	134.3800048828125	134.3800048828125	4094700
330	2021-11-10	134.0	136.02999877929688	133.42999267578125	133.8699951171875	133.8699951171875	1314600
331	2021-11-11	133.32000732421875	134.19000244140625	130.25999450683594	132.69000244140625	132.69000244140625	1594200
332	2021-11-12	133.1999969482422	133.36000061035156	131.42999267578125	132.3800048828125	132.3800048828125	1618200
333	2021-11-15	132.4600067138672	132.92999267578125	130.14999389648438	131.1300048828125	131.1300048828125	1456800
334	2021-11-16	130.7100067138672	133.42999267578125	129.94000244140625	131.75999450683594	131.75999450683594	1615300
335	2021-11-17	131.1300048828125	132.63999938964844	130.08999633789062	131.0800018310547	131.0800018310547	1321400
336	2021-11-18	131.3800048828125	131.7100067138672	128.8800048828125	128.88999938964844	128.88999938964844	1312300
337	2021-11-19	128.8800048828125	129.77999877929688	127.12999725341797	128.80999755859375	128.80999755859375	1914400
338	2021-11-22	129.0	132.1699981689453	128.57000732421875	130.22000122070312	130.22000122070312	1355400
339	2021-11-23	127.54000091552734	130.86000061035156	127.54000091552734	130.47999572753906	130.47999572753906	1538800
340	2021-11-24	129.8800048828125	131.67999267578125	129.85000610351562	130.27000427246094	130.27000427246094	1187200
341	2021-11-26	127.13999938964844	128.69000244140625	124.83000183105469	125.62000274658203	125.62000274658203	1363900
342	2021-11-29	126.7699966430664	126.87000274658203	123.43000030517578	123.5	123.5	1428800
343	2021-11-30	122.51000213623047	123.41000366210938	119.55000305175781	119.5999984741211	119.5999984741211	2442200
344	2021-12-01	121.20999908447266	125.23999786376953	119.7699966430664	119.79000091552734	119.79000091552734	2009800
345	2021-12-02	120.37999725341797	123.37999725341797	120.30000305175781	122.93000030517578	122.93000030517578	1404900
346	2021-12-03	123.43000030517578	123.91000366210938	120.04000091552734	121.22000122070312	121.22000122070312	1742300