Volt/voltron/data/ZBRA.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-27	270.9599914550781	275.32000732421875	270.1300048828125	273.3399963378906	273.3399963378906	347500
3	2020-07-28	287.8299865722656	287.8299865722656	270.5299987792969	271.17999267578125	271.17999267578125	458300
4	2020-07-29	274.30999755859375	278.70001220703125	272.6099853515625	273.8500061035156	273.8500061035156	404600
5	2020-07-30	271.5899963378906	275.7099914550781	269.7900085449219	274.95001220703125	274.95001220703125	205700
6	2020-07-31	275.75	281.2300109863281	274.3900146484375	280.75	280.75	472800
7	2020-08-03	283.4200134277344	283.4200134277344	278.4100036621094	280.7200012207031	280.7200012207031	244500
8	2020-08-04	280.8999938964844	285.1099853515625	279.55999755859375	284.67999267578125	284.67999267578125	307400
9	2020-08-05	286.32000732421875	289.1000061035156	284.0299987792969	288.8399963378906	288.8399963378906	228600
10	2020-08-06	285.17999267578125	288.239990234375	284.0	286.7300109863281	286.7300109863281	241500
11	2020-08-07	284.7300109863281	285.0199890136719	281.260009765625	283.0400085449219	283.0400085449219	195100
12	2020-08-10	282.8399963378906	283.9800109863281	277.6199951171875	280.4100036621094	280.4100036621094	223200
13	2020-08-11	282.0199890136719	284.0400085449219	279.67999267578125	280.57000732421875	280.57000732421875	183300
14	2020-08-12	281.9700012207031	284.6300048828125	280.32000732421875	284.010009765625	284.010009765625	239600
15	2020-08-13	283.2200012207031	285.95001220703125	282.3699951171875	285.6099853515625	285.6099853515625	142800
16	2020-08-14	284.7799987792969	286.2200012207031	282.8999938964844	286.0299987792969	286.0299987792969	163800
17	2020-08-17	288.489990234375	291.29998779296875	286.0	286.739990234375	286.739990234375	214800
18	2020-08-18	278.6099853515625	285.2900085449219	278.6099853515625	281.9599914550781	281.9599914550781	317300
19	2020-08-19	282.9200134277344	285.25	281.3999938964844	283.1300048828125	283.1300048828125	249100
20	2020-08-20	282.55999755859375	282.70001220703125	275.2900085449219	276.54998779296875	276.54998779296875	182700
21	2020-08-21	277.4100036621094	277.4100036621094	273.6700134277344	275.3299865722656	275.3299865722656	234900
22	2020-08-24	279.3699951171875	284.54998779296875	274.3599853515625	275.3900146484375	275.3900146484375	256100
23	2020-08-25	276.2200012207031	281.19000244140625	274.45001220703125	277.8599853515625	277.8599853515625	328300
24	2020-08-26	278.2099914550781	286.1700134277344	278.010009765625	284.739990234375	284.739990234375	320500
25	2020-08-27	287.2300109863281	287.7099914550781	275.5299987792969	277.260009765625	277.260009765625	267400
26	2020-08-28	278.29998779296875	280.5	277.70001220703125	280.1600036621094	280.1600036621094	259700
27	2020-08-31	281.2900085449219	287.1499938964844	281.04998779296875	286.5299987792969	286.5299987792969	340700
28	2020-09-01	287.29998779296875	287.4700012207031	283.9100036621094	287.1600036621094	287.1600036621094	254900
29	2020-09-02	289.1600036621094	295.5199890136719	286.1000061035156	294.3599853515625	294.3599853515625	360500
30	2020-09-03	291.1600036621094	291.1600036621094	267.239990234375	269.25	269.25	416800
31	2020-09-04	268.8500061035156	271.2900085449219	257.30999755859375	260.54998779296875	260.54998779296875	354700
32	2020-09-08	254.5500030517578	255.61000061035156	247.6999969482422	249.25999450683594	249.25999450683594	556700
33	2020-09-09	260.2799987792969	262.54998779296875	253.74000549316406	255.11000061035156	255.11000061035156	519900
34	2020-09-10	255.0	257.8999938964844	248.72000122070312	249.44000244140625	249.44000244140625	535600
35	2020-09-11	252.5800018310547	253.22000122070312	249.50999450683594	249.9600067138672	249.9600067138672	225900
36	2020-09-14	253.42999267578125	255.5800018310547	249.02999877929688	251.25999450683594	251.25999450683594	303000
37	2020-09-15	254.17999267578125	259.3699951171875	253.1199951171875	257.4599914550781	257.4599914550781	252000
38	2020-09-16	260.1000061035156	260.20001220703125	253.35000610351562	254.14999389648438	254.14999389648438	277300
39	2020-09-17	250.72999572753906	256.3800048828125	249.39999389648438	256.17999267578125	256.17999267578125	289700
40	2020-09-18	255.9499969482422	260.69000244140625	253.82000732421875	256.1499938964844	256.1499938964844	537900
41	2020-09-21	251.02000427246094	255.9600067138672	247.47000122070312	248.72999572753906	248.72999572753906	369600
42	2020-09-22	251.0	252.86000061035156	246.8300018310547	252.27999877929688	252.27999877929688	388600
43	2020-09-23	253.86000061035156	254.99000549316406	249.39999389648438	249.5800018310547	249.5800018310547	308500
44	2020-09-24	247.30999755859375	252.72000122070312	247.30999755859375	250.6699981689453	250.6699981689453	215700
45	2020-09-25	251.91000366210938	258.70001220703125	250.0500030517578	257.4599914550781	257.4599914550781	250600
46	2020-09-28	261.05999755859375	264.0199890136719	259.04998779296875	260.55999755859375	260.55999755859375	272700
47	2020-09-29	262.2099914550781	263.0899963378906	257.6300048828125	258.9200134277344	258.9200134277344	190500
48	2020-09-30	258.07000732421875	259.3900146484375	250.4499969482422	252.4600067138672	252.4600067138672	596400
49	2020-10-01	256.80999755859375	259.1499938964844	254.33999633789062	258.4800109863281	258.4800109863281	461200
50	2020-10-02	252.52000427246094	259.2099914550781	252.52000427246094	258.80999755859375	258.80999755859375	354500
51	2020-10-05	261.0899963378906	268.4700012207031	260.3999938964844	268.010009765625	268.010009765625	375200
52	2020-10-06	267.1400146484375	273.489990234375	267.1400146484375	269.9700012207031	269.9700012207031	378300
53	2020-10-07	274.010009765625	278.30999755859375	272.8299865722656	276.5799865722656	276.5799865722656	279100
54	2020-10-08	277.7300109863281	281.3999938964844	277.7300109863281	279.0899963378906	279.0899963378906	221300
55	2020-10-09	281.6300048828125	284.25	280.989990234375	284.0	284.0	216200
56	2020-10-12	287.239990234375	289.29998779296875	286.25	288.25	288.25	277900
57	2020-10-13	288.8299865722656	290.75	286.19000244140625	286.7300109863281	286.7300109863281	227300
58	2020-10-14	288.6499938964844	290.70001220703125	281.8699951171875	284.7699890136719	284.7699890136719	345600
59	2020-10-15	280.3800048828125	287.3299865722656	280.3800048828125	287.30999755859375	287.30999755859375	204300
60	2020-10-16	289.9599914550781	295.3699951171875	289.239990234375	293.0	293.0	218800
61	2020-10-19	292.20001220703125	299.3599853515625	291.2799987792969	291.57000732421875	291.57000732421875	347600
62	2020-10-20	293.239990234375	300.0	292.6499938964844	294.8299865722656	294.8299865722656	211100
63	2020-10-21	295.2900085449219	300.3299865722656	291.19000244140625	291.8599853515625	291.8599853515625	233100
64	2020-10-22	293.79998779296875	301.3299865722656	292.25	300.9100036621094	300.9100036621094	321700
65	2020-10-23	303.0	304.57000732421875	298.2300109863281	303.7200012207031	303.7200012207031	293500
66	2020-10-26	299.8999938964844	302.3299865722656	293.94000244140625	295.1000061035156	295.1000061035156	250800
67	2020-10-27	295.0799865722656	295.0799865722656	287.19000244140625	289.2799987792969	289.2799987792969	351600
68	2020-10-28	284.4700012207031	287.3900146484375	282.0799865722656	285.20001220703125	285.20001220703125	300200
69	2020-10-29	284.7200012207031	294.010009765625	282.94000244140625	291.9700012207031	291.9700012207031	263000
70	2020-10-30	290.0	290.9700012207031	281.0199890136719	283.6400146484375	283.6400146484375	304300
71	2020-11-02	289.4100036621094	294.9700012207031	287.489990234375	293.07000732421875	293.07000732421875	510700
72	2020-11-03	314.8999938964844	322.8999938964844	305.55999755859375	319.2200012207031	319.2200012207031	571700
73	2020-11-04	320.4200134277344	329.6600036621094	317.1499938964844	329.17999267578125	329.17999267578125	423400
74	2020-11-05	333.8299865722656	343.8299865722656	332.8599853515625	340.1199951171875	340.1199951171875	399000
75	2020-11-06	340.17999267578125	348.44000244140625	338.5899963378906	346.42999267578125	346.42999267578125	370300
76	2020-11-09	356.989990234375	362.5799865722656	352.4700012207031	352.7099914550781	352.7099914550781	490000
77	2020-11-10	352.54998779296875	356.6099853515625	341.17999267578125	345.0199890136719	345.0199890136719	553100
78	2020-11-11	348.6700134277344	356.7300109863281	345.6199951171875	356.2699890136719	356.2699890136719	297100
79	2020-11-12	353.6700134277344	354.2900085449219	339.7699890136719	340.7799987792969	340.7799987792969	316700
80	2020-11-13	344.3500061035156	347.7300109863281	341.67999267578125	345.8599853515625	345.8599853515625	228900
81	2020-11-16	347.94000244140625	348.4200134277344	342.0899963378906	345.9800109863281	345.9800109863281	292700
82	2020-11-17	341.7699890136719	342.5400085449219	338.5	340.7900085449219	340.7900085449219	323300
83	2020-11-18	343.1199951171875	343.94000244140625	337.57000732421875	337.5799865722656	337.5799865722656	211400
84	2020-11-19	336.010009765625	367.6600036621094	333.05999755859375	358.3900146484375	358.3900146484375	1189700
85	2020-11-20	363.4200134277344	363.4200134277344	354.1600036621094	354.989990234375	354.989990234375	694100
86	2020-11-23	367.1000061035156	368.7900085449219	358.54998779296875	362.69000244140625	362.69000244140625	590100
87	2020-11-24	368.8299865722656	378.82000732421875	362.3599853515625	373.4700012207031	373.4700012207031	566700
88	2020-11-25	375.69000244140625	379.9100036621094	369.2900085449219	372.7300109863281	372.7300109863281	345000
89	2020-11-27	377.0199890136719	381.2099914550781	375.1199951171875	377.0	377.0	206000
90	2020-11-30	378.4800109863281	380.2200012207031	369.010009765625	378.4200134277344	378.4200134277344	603300
91	2020-12-01	381.6300048828125	382.7099914550781	370.8299865722656	372.1700134277344	372.1700134277344	403700
92	2020-12-02	370.7099914550781	373.010009765625	364.57000732421875	367.2099914550781	367.2099914550781	385600
93	2020-12-03	368.0	374.7099914550781	366.0199890136719	372.3699951171875	372.3699951171875	263500
94	2020-12-04	376.0199890136719	380.95001220703125	375.0	378.4700012207031	378.4700012207031	255900
95	2020-12-07	378.2799987792969	379.8500061035156	372.510009765625	373.8299865722656	373.8299865722656	321100
96	2020-12-08	373.6300048828125	377.25	371.2699890136719	375.8399963378906	375.8399963378906	207500
97	2020-12-09	377.8999938964844	382.9599914550781	374.3999938964844	376.8699951171875	376.8699951171875	215000
98	2020-12-10	372.80999755859375	378.94000244140625	369.2900085449219	375.1400146484375	375.1400146484375	292300
99	2020-12-11	372.7799987792969	378.6000061035156	370.3399963378906	377.55999755859375	377.55999755859375	162100
100	2020-12-14	379.8399963378906	386.739990234375	379.8399963378906	383.4599914550781	383.4599914550781	309100
101	2020-12-15	388.07000732421875	388.9200134277344	380.0	383.45001220703125	383.45001220703125	311700
102	2020-12-16	382.1099853515625	383.0400085449219	375.2300109863281	377.4100036621094	377.4100036621094	474300
103	2020-12-17	378.0	380.1300048828125	372.2099914550781	375.42999267578125	375.42999267578125	819500
104	2020-12-18	377.42999267578125	378.5	369.20001220703125	373.0	373.0	900400
105	2020-12-21	366.0	376.7300109863281	363.0	375.9100036621094	375.9100036621094	505600
106	2020-12-22	377.5	387.2799987792969	375.6600036621094	379.9599914550781	379.9599914550781	474600
107	2020-12-23	382.6099853515625	384.6000061035156	377.44000244140625	379.739990234375	379.739990234375	191100
108	2020-12-24	382.2799987792969	382.2799987792969	371.3999938964844	376.8900146484375	376.8900146484375	138300
109	2020-12-28	380.4700012207031	384.0	375.739990234375	382.5899963378906	382.5899963378906	251200
110	2020-12-29	384.69000244140625	385.4100036621094	376.3999938964844	378.0400085449219	378.0400085449219	185500
111	2020-12-30	380.69000244140625	385.760009765625	379.3500061035156	383.75	383.75	166100
112	2020-12-31	383.7200012207031	385.489990234375	380.4599914550781	384.3299865722656	384.3299865722656	176500
113	2021-01-04	385.75	387.0	372.4599914550781	378.1300048828125	378.1300048828125	432600
114	2021-01-05	376.510009765625	381.80999755859375	374.9700012207031	380.57000732421875	380.57000732421875	374700
115	2021-01-06	377.2200012207031	397.1199951171875	377.2200012207031	394.82000732421875	394.82000732421875	419500
116	2021-01-07	395.8999938964844	411.9599914550781	395.1499938964844	409.1000061035156	409.1000061035156	379900
117	2021-01-08	410.0	415.45001220703125	404.6400146484375	405.4700012207031	405.4700012207031	348500
118	2021-01-11	402.1199951171875	414.5400085449219	400.19000244140625	413.7900085449219	413.7900085449219	312600
119	2021-01-12	410.6700134277344	419.2099914550781	403.3299865722656	407.95001220703125	407.95001220703125	313100
120	2021-01-13	409.20001220703125	414.19000244140625	406.82000732421875	412.45001220703125	412.45001220703125	214700
121	2021-01-14	413.6199951171875	418.75	411.54998779296875	411.9800109863281	411.9800109863281	247200
122	2021-01-15	410.739990234375	414.2699890136719	406.6300048828125	409.2200012207031	409.2200012207031	305800
123	2021-01-19	417.1000061035156	417.7799987792969	403.4200134277344	405.8399963378906	405.8399963378906	291500
124	2021-01-20	409.4700012207031	411.5	405.0199890136719	406.54998779296875	406.54998779296875	241900
125	2021-01-21	407.510009765625	409.010009765625	402.9700012207031	406.20001220703125	406.20001220703125	161600
126	2021-01-22	405.3999938964844	410.5799865722656	403.6000061035156	408.8399963378906	408.8399963378906	259300
127	2021-01-25	409.2300109863281	412.3999938964844	400.3800048828125	402.6300048828125	402.6300048828125	192500
128	2021-01-26	403.17999267578125	404.3599853515625	394.010009765625	395.1600036621094	395.1600036621094	234600
129	2021-01-27	392.989990234375	396.4700012207031	380.6400146484375	391.3599853515625	391.3599853515625	314400
130	2021-01-28	391.04998779296875	398.67999267578125	390.2900085449219	393.0299987792969	393.0299987792969	199100
131	2021-01-29	390.30999755859375	397.69000244140625	382.489990234375	387.8299865722656	387.8299865722656	298900
132	2021-02-01	391.6700134277344	400.3299865722656	388.4599914550781	397.3299865722656	397.3299865722656	252500
133	2021-02-02	396.3800048828125	410.30999755859375	396.3800048828125	405.19000244140625	405.19000244140625	263400
134	2021-02-03	411.0	412.1400146484375	401.7799987792969	403.69000244140625	403.69000244140625	206900
135	2021-02-04	404.4700012207031	409.3599853515625	403.30999755859375	407.3399963378906	407.3399963378906	180400
136	2021-02-05	409.2699890136719	411.8900146484375	405.6000061035156	407.1099853515625	407.1099853515625	232100
137	2021-02-08	411.9599914550781	420.30999755859375	410.010009765625	420.30999755859375	420.30999755859375	187400
138	2021-02-09	419.5199890136719	425.3999938964844	418.07000732421875	425.2699890136719	425.2699890136719	305500
139	2021-02-10	425.8800048828125	429.260009765625	422.19000244140625	427.4700012207031	427.4700012207031	470600
140	2021-02-11	445.5299987792969	477.67999267578125	441.010009765625	470.0799865722656	470.0799865722656	562600
141	2021-02-12	470.4599914550781	479.17999267578125	464.0	477.739990234375	477.739990234375	497700
142	2021-02-16	478.1199951171875	488.5299987792969	474.4800109863281	486.010009765625	486.010009765625	532800
143	2021-02-17	482.4800109863281	484.989990234375	469.9700012207031	479.5799865722656	479.5799865722656	533700
144	2021-02-18	471.8599853515625	481.80999755859375	471.8599853515625	477.6499938964844	477.6499938964844	617900
145	2021-02-19	483.9200134277344	494.9100036621094	480.29998779296875	490.94000244140625	490.94000244140625	477300
146	2021-02-22	486.25	491.45001220703125	483.5199890136719	488.30999755859375	488.30999755859375	502100
147	2021-02-23	482.6000061035156	500.2699890136719	480.4200134277344	498.0199890136719	498.0199890136719	886300
148	2021-02-24	493.7300109863281	515.8200073242188	493.7300109863281	512.6900024414062	512.6900024414062	462900
149	2021-02-25	511.30999755859375	514.9500122070312	488.9800109863281	497.6199951171875	497.6199951171875	722100
150	2021-02-26	498.6300048828125	503.9700012207031	489.7900085449219	499.42999267578125	499.42999267578125	551600
151	2021-03-01	508.30999755859375	512.8499755859375	501.6499938964844	511.4800109863281	511.4800109863281	341100
152	2021-03-02	516.7899780273438	516.7899780273438	498.3800048828125	501.6199951171875	501.6199951171875	264000
153	2021-03-03	500.2699890136719	502.8500061035156	489.1499938964844	489.54998779296875	489.54998779296875	652600
154	2021-03-04	485.9700012207031	499.32000732421875	476.7300109863281	479.6400146484375	479.6400146484375	855300
155	2021-03-05	484.80999755859375	486.1099853515625	454.1600036621094	478.1499938964844	478.1499938964844	533100
156	2021-03-08	478.1400146484375	478.6600036621094	460.55999755859375	460.6400146484375	460.6400146484375	336000
157	2021-03-09	468.6199951171875	477.55999755859375	465.7799987792969	468.3500061035156	468.3500061035156	454400
158	2021-03-10	476.3399963378906	476.54998779296875	467.42999267578125	470.510009765625	470.510009765625	320500
159	2021-03-11	476.8800048828125	483.8999938964844	473.92999267578125	480.75	480.75	272300
160	2021-03-12	477.5	477.5	464.79998779296875	472.8500061035156	472.8500061035156	376300
161	2021-03-15	473.3800048828125	478.80999755859375	470.6300048828125	478.1099853515625	478.1099853515625	276000
162	2021-03-16	481.19000244140625	482.20001220703125	471.010009765625	473.8999938964844	473.8999938964844	238100
163	2021-03-17	474.4200134277344	476.010009765625	467.94000244140625	473.2799987792969	473.2799987792969	484500
164	2021-03-18	471.82000732421875	473.8500061035156	460.30999755859375	461.1099853515625	461.1099853515625	505100
165	2021-03-19	462.5899963378906	465.5400085449219	454.20001220703125	459.95001220703125	459.95001220703125	747100
166	2021-03-22	459.6300048828125	468.25	459.1600036621094	463.7699890136719	463.7699890136719	486500
167	2021-03-23	475.80999755859375	478.8999938964844	458.75	462.6499938964844	462.6499938964844	589200
168	2021-03-24	463.3399963378906	469.010009765625	457.0400085449219	463.80999755859375	463.80999755859375	324400
169	2021-03-25	457.75	464.239990234375	451.67999267578125	461.260009765625	461.260009765625	349000
170	2021-03-26	462.9100036621094	477.5199890136719	462.82000732421875	476.9599914550781	476.9599914550781	261300
171	2021-03-29	473.6499938964844	476.94000244140625	464.1499938964844	467.07000732421875	467.07000732421875	235500
172	2021-03-30	462.7799987792969	477.1499938964844	460.82000732421875	474.8299865722656	474.8299865722656	251400
173	2021-03-31	475.5799865722656	488.6000061035156	475.5799865722656	485.17999267578125	485.17999267578125	330200
174	2021-04-01	489.9200134277344	494.95001220703125	483.2900085449219	491.7799987792969	491.7799987792969	267500
175	2021-04-05	492.19000244140625	496.6300048828125	490.05999755859375	492.79998779296875	492.79998779296875	226000
176	2021-04-06	492.79998779296875	493.9200134277344	489.010009765625	491.1600036621094	491.1600036621094	181900
177	2021-04-07	488.1000061035156	493.44000244140625	484.3299865722656	485.30999755859375	485.30999755859375	203200
178	2021-04-08	490.67999267578125	503.3999938964844	488.92999267578125	502.8999938964844	502.8999938964844	268900
179	2021-04-09	498.8999938964844	508.0400085449219	493.5299987792969	507.510009765625	507.510009765625	195700
180	2021-04-12	507.8299865722656	508.0	501.1499938964844	505.5	505.5	193000
181	2021-04-13	510.0799865722656	511.3299865722656	501.54998779296875	504.55999755859375	504.55999755859375	278200
182	2021-04-14	503.6300048828125	508.9200134277344	498.3500061035156	500.6499938964844	500.6499938964844	286400
183	2021-04-15	504.3599853515625	509.57000732421875	502.55999755859375	507.8500061035156	507.8500061035156	189900
184	2021-04-16	510.9200134277344	515.6300048828125	505.3599853515625	513.489990234375	513.489990234375	208900
185	2021-04-19	513.489990234375	518.6599731445312	506.7900085449219	509.6300048828125	509.6300048828125	177000
186	2021-04-20	505.3900146484375	511.07000732421875	496.7099914550781	499.55999755859375	499.55999755859375	209300
187	2021-04-21	486.80999755859375	493.69000244140625	483.69000244140625	491.3699951171875	491.3699951171875	349300
188	2021-04-22	496.0299987792969	496.0299987792969	485.75	487.3500061035156	487.3500061035156	324400
189	2021-04-23	491.6199951171875	498.04998779296875	490.010009765625	497.4100036621094	497.4100036621094	320900
190	2021-04-26	498.3999938964844	503.04998779296875	497.4700012207031	498.5	498.5	216900
191	2021-04-27	498.6000061035156	502.82000732421875	494.4800109863281	501.75	501.75	138800
192	2021-04-28	499.6099853515625	503.0299987792969	495.0	496.6000061035156	496.6000061035156	199700
193	2021-04-29	500.0	502.4100036621094	492.5899963378906	496.6300048828125	496.6300048828125	168500
194	2021-04-30	491.0299987792969	494.9100036621094	486.30999755859375	487.739990234375	487.739990234375	353500
195	2021-05-03	492.1300048828125	492.1300048828125	475.0899963378906	479.04998779296875	479.04998779296875	487000
196	2021-05-04	478.05999755859375	480.6099853515625	455.7099914550781	470.6199951171875	470.6199951171875	514600
197	2021-05-05	483.6199951171875	485.3900146484375	472.3599853515625	482.4200134277344	482.4200134277344	446000
198	2021-05-06	475.32000732421875	478.0	463.0	471.4100036621094	471.4100036621094	549300
199	2021-05-07	471.4100036621094	489.9800109863281	469.6099853515625	488.5799865722656	488.5799865722656	330700
200	2021-05-10	486.7900085449219	489.4100036621094	480.45001220703125	484.0400085449219	484.0400085449219	346300
201	2021-05-11	473.7300109863281	487.2900085449219	466.69000244140625	485.6700134277344	485.6700134277344	395700
202	2021-05-12	478.4599914550781	484.0	464.1499938964844	464.3900146484375	464.3900146484375	356000
203	2021-05-13	466.17999267578125	477.6499938964844	466.17999267578125	471.9700012207031	471.9700012207031	187700
204	2021-05-14	476.8399963378906	487.8599853515625	475.7300109863281	486.7300109863281	486.7300109863281	239500
205	2021-05-17	482.8299865722656	486.20001220703125	478.0	482.010009765625	482.010009765625	186800
206	2021-05-18	486.1700134277344	487.9599914550781	477.17999267578125	477.54998779296875	477.54998779296875	198300
207	2021-05-19	468.80999755859375	484.7300109863281	468.80999755859375	484.7200012207031	484.7200012207031	203500
208	2021-05-20	484.989990234375	495.8699951171875	482.3699951171875	493.8800048828125	493.8800048828125	228800
209	2021-05-21	496.6400146484375	501.75	493.8399963378906	494.3299865722656	494.3299865722656	238200
210	2021-05-24	498.3800048828125	503.8900146484375	498.0	501.6199951171875	501.6199951171875	246800
211	2021-05-25	504.0	508.3299865722656	500.4200134277344	501.9200134277344	501.9200134277344	261500
212	2021-05-26	504.0199890136719	506.57000732421875	499.70001220703125	501.3299865722656	501.3299865722656	267700
213	2021-05-27	501.05999755859375	507.8399963378906	497.3500061035156	498.1000061035156	498.1000061035156	810300
214	2021-05-28	498.9700012207031	501.8399963378906	495.1499938964844	497.04998779296875	497.04998779296875	219500
215	2021-06-01	502.07000732421875	507.04998779296875	500.30999755859375	502.9200134277344	502.9200134277344	226600
216	2021-06-02	501.8699951171875	506.0400085449219	499.7200012207031	504.7699890136719	504.7699890136719	231900
217	2021-06-03	503.989990234375	509.239990234375	500.1600036621094	506.0400085449219	506.0400085449219	209800
218	2021-06-04	509.94000244140625	517.0	506.9800109863281	516.5700073242188	516.5700073242188	286500
219	2021-06-07	516.5	517.9400024414062	503.9599914550781	506.17999267578125	506.17999267578125	225000
220	2021-06-08	505.3999938964844	508.6300048828125	501.8800048828125	505.57000732421875	505.57000732421875	245700
221	2021-06-09	508.05999755859375	508.17999267578125	502.1700134277344	505.3500061035156	505.3500061035156	205600
222	2021-06-10	506.6700134277344	511.6000061035156	505.79998779296875	508.6300048828125	508.6300048828125	149800
223	2021-06-11	511.0199890136719	511.4800109863281	505.80999755859375	508.4800109863281	508.4800109863281	157800
224	2021-06-14	509.1000061035156	511.2799987792969	505.489990234375	509.9200134277344	509.9200134277344	208500
225	2021-06-15	509.9200134277344	509.9200134277344	504.32000732421875	506.1000061035156	506.1000061035156	184900
226	2021-06-16	506.8699951171875	513.0900268554688	504.3999938964844	506.70001220703125	506.70001220703125	196600
227	2021-06-17	506.6099853515625	509.30999755859375	499.010009765625	502.0899963378906	502.0899963378906	189400
228	2021-06-18	499.25	500.3999938964844	484.3399963378906	493.42999267578125	493.42999267578125	487100
229	2021-06-21	494.3900146484375	504.5	492.67999267578125	504.1300048828125	504.1300048828125	301200
230	2021-06-22	501.8900146484375	507.0	498.92999267578125	506.44000244140625	506.44000244140625	239200
231	2021-06-23	504.4800109863281	506.4800109863281	500.0	502.8800048828125	502.8800048828125	167800
232	2021-06-24	505.30999755859375	511.2900085449219	501.5	510.3900146484375	510.3900146484375	258500
233	2021-06-25	513.1699829101562	514.5999755859375	506.4700012207031	510.6499938964844	510.6499938964844	251400
234	2021-06-28	511.9200134277344	529.010009765625	510.55999755859375	527.1300048828125	527.1300048828125	380500
235	2021-06-29	529.6900024414062	536.780029296875	528.2899780273438	536.0599975585938	536.0599975585938	327800
236	2021-06-30	535.8200073242188	538.510009765625	527.5900268554688	529.489990234375	529.489990234375	273200
237	2021-07-01	530.0	533.22998046875	521.02001953125	532.02001953125	532.02001953125	227500
238	2021-07-02	537.010009765625	541.260009765625	534.1400146484375	539.9400024414062	539.9400024414062	205400
239	2021-07-06	540.6900024414062	545.4600219726562	534.2899780273438	544.3499755859375	544.3499755859375	306100
240	2021-07-07	546.4500122070312	547.7999877929688	531.02001953125	546.6500244140625	546.6500244140625	232100
241	2021-07-08	539.219970703125	546.8400268554688	534.0	539.8400268554688	539.8400268554688	229200
242	2021-07-09	542.469970703125	548.469970703125	541.22998046875	547.72998046875	547.72998046875	158900
243	2021-07-12	548.7899780273438	549.97998046875	539.0399780273438	548.0999755859375	548.0999755859375	212100
244	2021-07-13	546.3599853515625	546.3599853515625	531.9400024414062	533.6199951171875	533.6199951171875	229100
245	2021-07-14	537.739990234375	539.47998046875	528.4000244140625	530.1400146484375	530.1400146484375	190100
246	2021-07-15	528.8599853515625	531.9199829101562	517.9099731445312	522.6199951171875	522.6199951171875	246000
247	2021-07-16	523.7000122070312	525.469970703125	517.9099731445312	518.3300170898438	518.3300170898438	162500
248	2021-07-19	509.5899963378906	514.4500122070312	502.6300048828125	506.9100036621094	506.9100036621094	274400
249	2021-07-20	510.9800109863281	524.1799926757812	507.2699890136719	519.6699829101562	519.6699829101562	276000
250	2021-07-21	520.6400146484375	534.1400146484375	520.6400146484375	533.77001953125	533.77001953125	197500
251	2021-07-22	534.0	537.3699951171875	530.010009765625	536.219970703125	536.219970703125	153100
252	2021-07-23	540.6400146484375	548.9400024414062	538.2100219726562	548.6099853515625	548.6099853515625	163800
253	2021-07-26	550.0	553.6599731445312	539.4299926757812	545.3099975585938	545.3099975585938	162300
254	2021-07-27	543.260009765625	544.0800170898438	529.2100219726562	540.1799926757812	540.1799926757812	233800
255	2021-07-28	539.5	547.4199829101562	535.9299926757812	545.739990234375	545.739990234375	140400
256	2021-07-29	548.0	554.0999755859375	547.0	548.0999755859375	548.0999755859375	162500
257	2021-07-30	545.2999877929688	554.219970703125	544.5999755859375	552.47998046875	552.47998046875	250100
258	2021-08-02	555.0	558.6799926757812	548.8400268554688	550.969970703125	550.969970703125	240500
259	2021-08-03	559.489990234375	559.8599853515625	527.5399780273438	546.739990234375	546.739990234375	446400
260	2021-08-04	547.5599975585938	566.77001953125	547.0	560.0	560.0	321700
261	2021-08-05	560.0	570.8300170898438	558.02001953125	569.219970703125	569.219970703125	248300
262	2021-08-06	565.0599975585938	566.989990234375	552.510009765625	562.27001953125	562.27001953125	205700
263	2021-08-09	562.3099975585938	566.0399780273438	557.9600219726562	563.97998046875	563.97998046875	128800
264	2021-08-10	565.0	567.4500122070312	560.5999755859375	567.1099853515625	567.1099853515625	144000
265	2021-08-11	567.9099731445312	572.2100219726562	564.0900268554688	569.5399780273438	569.5399780273438	129700
266	2021-08-12	568.969970703125	570.5	564.27001953125	568.4000244140625	568.4000244140625	149300
267	2021-08-13	568.0	571.3900146484375	562.2100219726562	571.0700073242188	571.0700073242188	117300
268	2021-08-16	570.5399780273438	576.0	567.0399780273438	572.8900146484375	572.8900146484375	133200
269	2021-08-17	569.3400268554688	569.9299926757812	558.4199829101562	562.6799926757812	562.6799926757812	150200
270	2021-08-18	559.6799926757812	568.280029296875	556.8699951171875	557.1799926757812	557.1799926757812	197300
271	2021-08-19	552.9099731445312	565.9400024414062	551.0900268554688	562.719970703125	562.719970703125	153300
272	2021-08-20	563.1799926757812	572.3300170898438	562.27001953125	571.489990234375	571.489990234375	187900
273	2021-08-23	574.3300170898438	581.6199951171875	574.3300170898438	578.8900146484375	578.8900146484375	154900
274	2021-08-24	580.3099975585938	583.6699829101562	577.5900268554688	578.7100219726562	578.7100219726562	109700
275	2021-08-25	577.8400268554688	584.25	577.8400268554688	584.1099853515625	584.1099853515625	133900
276	2021-08-26	584.6199951171875	584.6199951171875	578.530029296875	578.9099731445312	578.9099731445312	121100
277	2021-08-27	581.0900268554688	588.3499755859375	578.7999877929688	587.9600219726562	587.9600219726562	317300
278	2021-08-30	591.9000244140625	594.1400146484375	583.9099731445312	584.780029296875	584.780029296875	175000
279	2021-08-31	585.0700073242188	588.77001953125	579.2100219726562	587.1699829101562	587.1699829101562	230100
280	2021-09-01	592.47998046875	592.47998046875	579.469970703125	582.780029296875	582.780029296875	195200
281	2021-09-02	588.3599853515625	591.489990234375	585.6099853515625	588.25	588.25	170000
282	2021-09-03	589.0	594.77001953125	585.5599975585938	590.5999755859375	590.5999755859375	178600
283	2021-09-07	593.5800170898438	593.5800170898438	580.4000244140625	581.1400146484375	581.1400146484375	179800
284	2021-09-08	582.030029296875	584.02001953125	572.9000244140625	579.75	579.75	137700
285	2021-09-09	578.489990234375	585.1099853515625	576.02001953125	577.469970703125	577.469970703125	148900
286	2021-09-10	582.0700073242188	586.760009765625	578.5700073242188	580.6300048828125	580.6300048828125	140100
287	2021-09-13	587.6900024414062	587.6900024414062	575.0	579.9000244140625	579.9000244140625	183000
288	2021-09-14	579.6699829101562	582.9099731445312	573.5599975585938	576.7899780273438	576.7899780273438	184900
289	2021-09-15	576.7899780273438	585.7899780273438	576.02001953125	580.97998046875	580.97998046875	158200
290	2021-09-16	578.5999755859375	588.1500244140625	577.8400268554688	584.760009765625	584.760009765625	167300
291	2021-09-17	583.47998046875	584.02001953125	567.1699829101562	569.1500244140625	569.1500244140625	393500
292	2021-09-20	559.760009765625	561.6900024414062	545.25	551.9000244140625	551.9000244140625	364500
293	2021-09-21	555.4400024414062	556.989990234375	542.030029296875	543.0	543.0	310600
294	2021-09-22	543.1400146484375	551.989990234375	540.9400024414062	547.5800170898438	547.5800170898438	368200
295	2021-09-23	555.4299926757812	560.8800048828125	550.780029296875	553.4600219726562	553.4600219726562	412400
296	2021-09-24	548.8200073242188	560.9199829101562	548.8200073242188	559.47998046875	559.47998046875	285700
297	2021-09-27	556.0	558.9099731445312	546.0900268554688	548.5800170898438	548.5800170898438	196200
298	2021-09-28	542.5999755859375	543.0	528.4299926757812	531.1799926757812	531.1799926757812	234300
299	2021-09-29	533.5	535.5	523.0800170898438	525.6699829101562	525.6699829101562	331900
300	2021-09-30	530.510009765625	532.6599731445312	514.989990234375	515.4199829101562	515.4199829101562	370900
301	2021-10-01	517.6199951171875	517.6199951171875	507.42999267578125	510.9800109863281	510.9800109863281	534600
302	2021-10-04	509.0400085449219	510.42999267578125	498.80999755859375	502.32000732421875	502.32000732421875	288400
303	2021-10-05	503.9100036621094	514.489990234375	503.1499938964844	506.8900146484375	506.8900146484375	225900
304	2021-10-06	501.04998779296875	507.989990234375	498.1499938964844	506.3900146484375	506.3900146484375	176500
305	2021-10-07	512.010009765625	513.72998046875	503.7900085449219	504.4100036621094	504.4100036621094	239200
306	2021-10-08	504.5	505.17999267578125	492.6300048828125	498.7300109863281	498.7300109863281	227900
307	2021-10-11	497.260009765625	501.7300109863281	491.989990234375	493.1300048828125	493.1300048828125	245000
308	2021-10-12	495.9599914550781	501.32000732421875	493.1499938964844	494.5400085449219	494.5400085449219	303300
309	2021-10-13	499.30999755859375	501.5799865722656	493.989990234375	496.8599853515625	496.8599853515625	180700
310	2021-10-14	500.69000244140625	511.79998779296875	500.5400085449219	511.3500061035156	511.3500061035156	209100
311	2021-10-15	514.8200073242188	517.9400024414062	513.3200073242188	515.8300170898438	515.8300170898438	228900
312	2021-10-18	513.3800048828125	527.4000244140625	511.5199890136719	526.9199829101562	526.9199829101562	190400
313	2021-10-19	530.030029296875	534.0999755859375	525.219970703125	528.6300048828125	528.6300048828125	164200
314	2021-10-20	530.5499877929688	530.6300048828125	523.219970703125	527.0599975585938	527.0599975585938	163400
315	2021-10-21	526.27001953125	535.3900146484375	524.7899780273438	533.6099853515625	533.6099853515625	172700
316	2021-10-22	534.5999755859375	543.489990234375	527.5499877929688	527.9199829101562	527.9199829101562	221200
317	2021-10-25	528.52001953125	533.6400146484375	522.1799926757812	532.4600219726562	532.4600219726562	165900
318	2021-10-26	536.0499877929688	536.0499877929688	524.9199829101562	525.4099731445312	525.4099731445312	131000
319	2021-10-27	525.4099731445312	530.3200073242188	517.1199951171875	517.8400268554688	517.8400268554688	155800
320	2021-10-28	521.8400268554688	532.27001953125	518.5999755859375	532.0599975585938	532.0599975585938	204600
321	2021-10-29	528.27001953125	534.5399780273438	525.8599853515625	533.9500122070312	533.9500122070312	266200
322	2021-11-01	533.4500122070312	544.510009765625	532.7999877929688	542.5900268554688	542.5900268554688	370200
323	2021-11-02	549.9000244140625	593.5999755859375	545.5599975585938	585.5499877929688	585.5499877929688	564200
324	2021-11-03	580.6900024414062	580.6900024414062	555.1500244140625	578.489990234375	578.489990234375	401700
325	2021-11-04	579.3800048828125	605.3900146484375	572.8200073242188	597.4099731445312	597.4099731445312	382700
326	2021-11-05	598.0	610.9500122070312	598.0	607.5	607.5	328300
327	2021-11-08	612.22998046875	614.0999755859375	592.8800048828125	596.8099975585938	596.8099975585938	203600
328	2021-11-09	597.719970703125	602.780029296875	589.6500244140625	595.719970703125	595.719970703125	207900
329	2021-11-10	592.0	593.4199829101562	578.8400268554688	581.7999877929688	581.7999877929688	178200
330	2021-11-11	585.3300170898438	589.3699951171875	581.7100219726562	585.0599975585938	585.0599975585938	112800
331	2021-11-12	587.4099731445312	592.8800048828125	583.489990234375	591.8400268554688	591.8400268554688	130800
332	2021-11-15	594.2899780273438	597.5800170898438	587.0399780273438	590.760009765625	590.760009765625	115600
333	2021-11-16	589.0499877929688	605.5999755859375	589.0499877929688	605.0	605.0	148800
334	2021-11-17	606.5599975585938	609.3200073242188	599.0999755859375	605.8300170898438	605.8300170898438	174300
335	2021-11-18	606.8800048828125	609.7899780273438	599.3300170898438	606.9600219726562	606.9600219726562	200700
336	2021-11-19	608.6699829101562	608.6699829101562	593.6799926757812	596.75	596.75	205500
337	2021-11-22	607.9000244140625	612.3599853515625	595.8200073242188	602.969970703125	602.969970703125	316900
338	2021-11-23	598.4000244140625	605.52001953125	590.6699829101562	598.739990234375	598.739990234375	382100
339	2021-11-24	596.989990234375	599.0700073242188	585.1500244140625	598.02001953125	598.02001953125	198700
340	2021-11-26	595.6400146484375	607.0800170898438	586.530029296875	590.719970703125	590.719970703125	144100
341	2021-11-29	597.4600219726562	609.4099731445312	588.219970703125	607.2000122070312	607.2000122070312	262700
342	2021-11-30	605.8400268554688	614.010009765625	585.75	588.780029296875	588.780029296875	458700
343	2021-12-01	597.7999877929688	604.0499877929688	580.4600219726562	581.030029296875	581.030029296875	253800
344	2021-12-02	580.8699951171875	599.219970703125	577.3200073242188	596.9600219726562	596.9600219726562	269800
345	2021-12-03	603.0	605.0	579.4600219726562	588.2899780273438	588.2899780273438	229500
346	2021-12-06	593.3099975585938	593.3099975585938	577.530029296875	584.219970703125	584.219970703125	224200
347	2021-12-07	594.52001953125	610.0999755859375	594.52001953125	605.4400024414062	605.4400024414062	254200