Volt/voltron/data/ZION.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	34.25	34.4900016784668	33.619998931884766	33.630001068115234	32.61143112182617	1520100
3	2020-07-27	33.38999938964844	33.5	32.369998931884766	32.40999984741211	31.428382873535156	1470800
4	2020-07-28	32.31999969482422	32.75	32.189998626708984	32.2599983215332	31.282920837402344	1196500
5	2020-07-29	32.130001068115234	33.41999816894531	31.860000610351562	33.369998931884766	32.35930252075195	1866100
6	2020-07-30	32.709999084472656	32.810001373291016	31.670000076293945	32.779998779296875	31.787174224853516	1336000
7	2020-07-31	32.599998474121094	32.689998626708984	31.940000534057617	32.470001220703125	31.486562728881836	1442500
8	2020-08-03	32.599998474121094	32.7400016784668	32.040000915527344	32.45000076293945	31.4671688079834	1555400
9	2020-08-04	32.27000045776367	32.47999954223633	31.920000076293945	32.22999954223633	31.253829956054688	1095400
10	2020-08-05	32.61000061035156	33.130001068115234	32.400001525878906	33.06999969482422	32.068389892578125	1402400
11	2020-08-06	32.75	33.04999923706055	32.34000015258789	32.56999969482422	31.583538055419922	1130200
12	2020-08-07	32.31999969482422	33.790000915527344	32.02000045776367	33.790000915527344	32.76658248901367	1032800
13	2020-08-10	33.970001220703125	35.08000183105469	33.90999984741211	34.70000076293945	33.64902114868164	1694000
14	2020-08-11	35.52000045776367	36.5099983215332	35.189998626708984	35.38999938964844	34.31812286376953	1696700
15	2020-08-12	35.61000061035156	35.7599983215332	33.91999816894531	34.689998626708984	33.96563720703125	1489900
16	2020-08-13	34.22999954223633	35.0	33.9900016784668	34.2599983215332	33.54461669921875	867500
17	2020-08-14	33.81999969482422	34.939998626708984	33.779998779296875	34.4900016784668	33.76982116699219	836700
18	2020-08-17	34.209999084472656	34.380001068115234	33.65999984741211	33.880001068115234	33.17255783081055	1283700
19	2020-08-18	33.880001068115234	34.2400016784668	32.68000030517578	32.7400016784668	32.056358337402344	1209700
20	2020-08-19	32.939998626708984	33.470001220703125	32.61000061035156	32.90999984741211	32.222808837890625	1691800
21	2020-08-20	32.45000076293945	32.599998474121094	31.8799991607666	32.130001068115234	31.459096908569336	1379700
22	2020-08-21	32.08000183105469	32.33000183105469	31.329999923706055	31.59000015258789	30.93037223815918	2072400
23	2020-08-24	31.709999084472656	33.060001373291016	31.540000915527344	33.040000915527344	32.350093841552734	1651300
24	2020-08-25	33.439998626708984	33.81999969482422	32.540000915527344	33.060001373291016	32.36967468261719	1395600
25	2020-08-26	33.16999816894531	33.16999816894531	32.27000045776367	32.279998779296875	31.60596466064453	1082000
26	2020-08-27	32.33000183105469	33.58000183105469	32.310001373291016	33.290000915527344	32.59487533569336	1866300
27	2020-08-28	33.34000015258789	33.5	32.7599983215332	33.02000045776367	32.33051300048828	1423700
28	2020-08-31	33.060001373291016	33.060001373291016	32.119998931884766	32.15999984741211	31.488468170166016	1905700
29	2020-09-01	31.860000610351562	32.779998779296875	31.600000381469727	32.189998626708984	31.51784324645996	1583700
30	2020-09-02	32.130001068115234	32.599998474121094	31.709999084472656	32.38999938964844	31.713665008544922	1567700
31	2020-09-03	32.689998626708984	33.939998626708984	32.310001373291016	32.4900016784668	31.811582565307617	2044900
32	2020-09-04	33.54999923706055	33.970001220703125	32.810001373291016	33.68000030517578	32.97673416137695	1913700
33	2020-09-08	33.150001525878906	33.439998626708984	31.809999465942383	32.220001220703125	31.54722023010254	2326700
34	2020-09-09	32.65999984741211	32.65999984741211	31.809999465942383	32.119998931884766	31.449302673339844	1364600
35	2020-09-10	32.400001525878906	32.66999816894531	31.059999465942383	31.1200008392334	30.470186233520508	1693500
36	2020-09-11	31.079999923706055	31.549999237060547	30.850000381469727	31.489999771118164	30.832460403442383	1256100
37	2020-09-14	31.56999969482422	32.66999816894531	31.56999969482422	32.27000045776367	31.596174240112305	1013700
38	2020-09-15	32.2400016784668	32.2400016784668	31.100000381469727	31.15999984741211	30.509349822998047	1564900
39	2020-09-16	31.1299991607666	32.369998931884766	30.799999237060547	31.809999465942383	31.145776748657227	1801600
40	2020-09-17	31.3700008392334	31.850000381469727	31.239999771118164	31.520000457763672	30.861835479736328	1138300
41	2020-09-18	31.280000686645508	31.75	31.030000686645508	31.420000076293945	30.7639217376709	2507800
42	2020-09-21	30.690000534057617	30.950000762939453	29.489999771118164	29.809999465942383	29.18754005432129	1536100
43	2020-09-22	29.65999984741211	30.110000610351562	28.510000228881836	28.6200008392334	28.022390365600586	1860300
44	2020-09-23	28.780000686645508	29.389999389648438	28.190000534057617	28.25	27.660114288330078	1524500
45	2020-09-24	28.270000457763672	28.8799991607666	27.68000030517578	28.219999313354492	27.630741119384766	1255400
46	2020-09-25	27.81999969482422	28.540000915527344	27.549999237060547	28.450000762939453	27.855939865112305	1546600
47	2020-09-28	28.989999771118164	29.639999389648438	28.829999923706055	29.3799991607666	28.766517639160156	1478700
48	2020-09-29	29.219999313354492	29.559999465942383	28.540000915527344	28.969999313354492	28.365079879760742	1437200
49	2020-09-30	29.079999923706055	29.56999969482422	28.8700008392334	29.219999313354492	28.609859466552734	1911600
50	2020-10-01	29.219999313354492	29.56999969482422	28.790000915527344	29.1200008392334	28.511947631835938	1515200
51	2020-10-02	28.760000228881836	29.959999084472656	28.56999969482422	29.850000381469727	29.22670555114746	3176100
52	2020-10-05	30.389999389648438	31.489999771118164	30.389999389648438	31.280000686645508	30.626846313476562	1567900
53	2020-10-06	31.65999984741211	32.34000015258789	30.809999465942383	30.899999618530273	30.254777908325195	1621700
54	2020-10-07	31.270000457763672	32.27000045776367	31.270000457763672	32.150001525878906	31.478679656982422	1319000
55	2020-10-08	32.22999954223633	32.33000183105469	31.6299991607666	32.13999938964844	31.468887329101562	992400
56	2020-10-09	32.31999969482422	32.5	31.469999313354492	31.579999923706055	30.92057991027832	910200
57	2020-10-12	31.540000915527344	31.899999618530273	31.420000076293945	31.829999923706055	31.165361404418945	980500
58	2020-10-13	31.600000381469727	31.670000076293945	30.510000228881836	30.530000686645508	29.892507553100586	1123200
59	2020-10-14	30.65999984741211	31.0	30.209999084472656	30.229999542236328	29.59876823425293	1348800
60	2020-10-15	29.829999923706055	31.18000030517578	29.829999923706055	31.170000076293945	30.519142150878906	1852700
61	2020-10-16	31.100000381469727	31.329999923706055	30.459999084472656	31.139999389648438	30.48976707458496	1831200
62	2020-10-19	31.360000610351562	31.520000457763672	30.219999313354492	30.219999313354492	29.588977813720703	1515600
63	2020-10-20	31.579999923706055	31.579999923706055	30.010000228881836	30.520000457763672	29.88271713256836	2618700
64	2020-10-21	30.329999923706055	31.110000610351562	30.040000915527344	30.059999465942383	29.43231964111328	1875900
65	2020-10-22	30.25	32.349998474121094	30.059999465942383	32.25	31.57659339904785	2436700
66	2020-10-23	32.61000061035156	33.31999969482422	32.029998779296875	33.20000076293945	32.506752014160156	3093000
67	2020-10-26	32.88999938964844	32.88999938964844	32.0	32.459999084472656	31.78220558166504	2216400
68	2020-10-27	32.119998931884766	32.630001068115234	31.079999923706055	31.079999923706055	30.431020736694336	1786100
69	2020-10-28	30.290000915527344	31.139999389648438	30.270000457763672	30.600000381469727	29.96104621887207	1982000
70	2020-10-29	30.34000015258789	31.719999313354492	29.829999923706055	31.559999465942383	30.900999069213867	1885900
71	2020-10-30	31.329999923706055	32.310001373291016	31.239999771118164	32.27000045776367	31.596174240112305	1732100
72	2020-11-02	32.720001220703125	33.349998474121094	31.90999984741211	33.220001220703125	32.526336669921875	1210900
73	2020-11-03	33.619998931884766	34.70000076293945	33.529998779296875	34.459999084472656	33.74044418334961	1876800
74	2020-11-04	32.34000015258789	32.84000015258789	30.610000610351562	30.940000534057617	30.2939453125	4176300
75	2020-11-05	31.149999618530273	32.810001373291016	31.100000381469727	32.58000183105469	31.899700164794922	2332900
76	2020-11-06	32.91999816894531	33.209999084472656	31.719999313354492	31.950000762939453	31.282855987548828	1756000
77	2020-11-09	35.0	40.900001525878906	34.959999084472656	39.58000183105469	38.753536224365234	5289500
78	2020-11-10	39.630001068115234	39.880001068115234	38.459999084472656	38.97999954223633	38.49675750732422	2506200
79	2020-11-11	38.779998779296875	39.0	36.4900016784668	37.2400016784668	36.7783317565918	2713900
80	2020-11-12	36.2400016784668	36.939998626708984	35.7400016784668	36.33000183105469	35.87961196899414	1748400
81	2020-11-13	36.75	37.790000915527344	36.349998474121094	37.47999954223633	37.01535415649414	1486400
82	2020-11-16	40.34000015258789	40.779998779296875	38.90999984741211	39.75	39.25720977783203	2138000
83	2020-11-17	38.7400016784668	39.709999084472656	38.439998626708984	39.599998474121094	39.10906982421875	1812900
84	2020-11-18	39.959999084472656	40.13999938964844	38.93000030517578	38.939998626708984	38.457252502441406	1552500
85	2020-11-19	38.349998474121094	38.70000076293945	37.720001220703125	38.38999938964844	37.91407012939453	1993500
86	2020-11-20	38.0099983215332	38.540000915527344	37.66999816894531	38.279998779296875	37.80543518066406	2011400
87	2020-11-23	38.95000076293945	39.63999938964844	38.720001220703125	39.560001373291016	39.0695686340332	1872500
88	2020-11-24	40.439998626708984	42.2400016784668	40.060001373291016	41.86000061035156	41.3410530090332	2578600
89	2020-11-25	40.880001068115234	41.04999923706055	40.310001373291016	40.95000076293945	40.44233703613281	2633900
90	2020-11-27	40.439998626708984	41.02000045776367	39.29999923706055	39.459999084472656	38.97080612182617	2027900
91	2020-11-30	39.36000061035156	39.79999923706055	38.439998626708984	38.59000015258789	38.11159133911133	12464100
92	2020-12-01	39.529998779296875	40.15999984741211	39.040000915527344	40.06999969482422	39.573246002197266	2455800
93	2020-12-02	40.0	41.650001525878906	39.959999084472656	41.599998474121094	41.08427429199219	3058500
94	2020-12-03	41.77000045776367	42.75	41.5099983215332	42.41999816894531	41.894107818603516	2379800
95	2020-12-04	44.150001525878906	44.29999923706055	43.0	44.02000045776367	43.474273681640625	2967900
96	2020-12-07	43.939998626708984	43.939998626708984	42.83000183105469	42.90999984741211	42.37803649902344	1731200
97	2020-12-08	41.900001525878906	43.189998626708984	41.810001373291016	42.959999084472656	42.42741775512695	1507600
98	2020-12-09	43.439998626708984	43.849998474121094	42.630001068115234	42.720001220703125	42.19039535522461	1662200
99	2020-12-10	42.16999816894531	42.880001068115234	41.900001525878906	42.63999938964844	42.111385345458984	1051400
100	2020-12-11	41.380001068115234	42.11000061035156	41.27000045776367	41.68000030517578	41.16328430175781	1673200
101	2020-12-14	42.5099983215332	42.58000183105469	40.689998626708984	40.709999084472656	40.2053108215332	1531300
102	2020-12-15	41.2400016784668	41.619998931884766	40.540000915527344	41.61000061035156	41.094154357910156	1477600
103	2020-12-16	41.619998931884766	42.040000915527344	41.150001525878906	41.869998931884766	41.350929260253906	1681600
104	2020-12-17	41.91999816894531	42.220001220703125	41.11000061035156	41.869998931884766	41.350929260253906	1435000
105	2020-12-18	41.619998931884766	41.86000061035156	40.7599983215332	41.08000183105469	40.57072448730469	3031000
106	2020-12-21	41.2599983215332	42.560001373291016	40.880001068115234	42.43000030517578	41.903987884521484	2265100
107	2020-12-22	42.5099983215332	42.86000061035156	42.029998779296875	42.040000915527344	41.518821716308594	1077800
108	2020-12-23	42.290000915527344	43.70000076293945	42.290000915527344	43.5099983215332	42.97059631347656	706800
109	2020-12-24	43.619998931884766	43.619998931884766	42.65999984741211	43.34000015258789	42.80270767211914	327700
110	2020-12-28	43.65999984741211	44.13999938964844	43.2599983215332	43.36000061035156	42.82246017456055	835600
111	2020-12-29	43.38999938964844	43.38999938964844	42.619998931884766	42.77000045776367	42.23977279663086	1084100
112	2020-12-30	42.77000045776367	43.470001220703125	42.77000045776367	43.220001220703125	42.6841926574707	728400
113	2020-12-31	43.20000076293945	43.619998931884766	42.7400016784668	43.439998626708984	42.901466369628906	736300
114	2021-01-04	43.08000183105469	43.61000061035156	42.119998931884766	42.93000030517578	42.397789001464844	1625200
115	2021-01-05	42.880001068115234	43.849998474121094	42.540000915527344	43.61000061035156	43.069358825683594	1349500
116	2021-01-06	45.810001373291016	49.040000915527344	45.34000015258789	48.5099983215332	47.90861129760742	3269500
117	2021-01-07	49.2400016784668	51.099998474121094	48.95000076293945	49.9900016784668	49.37026596069336	2333900
118	2021-01-08	49.91999816894531	49.91999816894531	47.63999938964844	48.720001220703125	48.11601257324219	2201000
119	2021-01-11	48.2599983215332	49.959999084472656	47.61000061035156	49.869998931884766	49.25175476074219	1082800
120	2021-01-12	50.0	51.15999984741211	49.0	50.36000061035156	49.735679626464844	1352100
121	2021-01-13	49.97999954223633	50.27000045776367	49.25	49.790000915527344	49.17274856567383	1011800
122	2021-01-14	50.5099983215332	51.220001220703125	50.09000015258789	50.91999816894531	50.288734436035156	1067600
123	2021-01-15	49.97999954223633	50.45000076293945	48.84000015258789	49.13999938964844	48.53080368041992	1450900
124	2021-01-19	49.209999084472656	49.540000915527344	48.599998474121094	49.33000183105469	48.718448638916016	1574800
125	2021-01-20	49.5	49.5	47.75	48.29999923706055	47.70121383666992	2056400
126	2021-01-21	48.599998474121094	49.0	47.29999923706055	47.38999938964844	46.802494049072266	1252800
127	2021-01-22	46.709999084472656	48.15999984741211	46.61000061035156	48.119998931884766	47.52344512939453	1514500
128	2021-01-25	47.470001220703125	47.790000915527344	46.25	47.209999084472656	46.62472915649414	1281900
129	2021-01-26	47.790000915527344	47.81999969482422	46.029998779296875	46.04999923706055	45.47910690307617	1413200
130	2021-01-27	44.66999816894531	45.099998474121094	43.720001220703125	43.810001373291016	43.26688003540039	2091800
131	2021-01-28	44.72999954223633	45.5	44.27000045776367	45.16999816894531	44.610015869140625	1608300
132	2021-01-29	45.290000915527344	45.540000915527344	43.63999938964844	44.13999938964844	43.59278869628906	1497000
133	2021-02-01	44.43000030517578	44.83000183105469	44.02000045776367	44.70000076293945	44.14584732055664	1300300
134	2021-02-02	45.279998779296875	46.470001220703125	45.0	45.79999923706055	45.232208251953125	1391600
135	2021-02-03	45.59000015258789	46.4900016784668	45.380001068115234	46.029998779296875	45.459354400634766	1840400
136	2021-02-04	46.400001525878906	48.47999954223633	46.16999816894531	48.220001220703125	47.62220764160156	1468900
137	2021-02-05	48.630001068115234	48.849998474121094	47.61000061035156	47.72999954223633	47.138282775878906	1327900
138	2021-02-08	48.150001525878906	48.709999084472656	47.81999969482422	48.650001525878906	48.046878814697266	1105200
139	2021-02-09	49.11000061035156	49.70000076293945	48.369998931884766	49.59000015258789	48.975223541259766	1567000
140	2021-02-10	49.849998474121094	50.650001525878906	48.84000015258789	49.58000183105469	48.96534729003906	1616400
141	2021-02-11	49.09000015258789	49.650001525878906	48.18000030517578	48.90999984741211	48.303653717041016	1052700
142	2021-02-12	48.689998626708984	49.869998931884766	48.689998626708984	49.58000183105469	48.96534729003906	1114500
143	2021-02-16	50.11000061035156	51.810001373291016	49.959999084472656	51.29999923706055	50.664024353027344	1472800
144	2021-02-17	50.880001068115234	51.5099983215332	50.400001525878906	50.63999938964844	50.345882415771484	836200
145	2021-02-18	50.0099983215332	50.68000030517578	49.529998779296875	50.029998779296875	49.73942565917969	1083700
146	2021-02-19	50.599998474121094	51.93000030517578	50.599998474121094	51.70000076293945	51.39972686767578	1166400
147	2021-02-22	51.689998626708984	54.290000915527344	51.68000030517578	53.36000061035156	53.050086975097656	1854300
148	2021-02-23	53.93000030517578	54.369998931884766	53.09000015258789	54.16999816894531	53.855377197265625	1159100
149	2021-02-24	54.060001373291016	57.33000183105469	54.060001373291016	56.779998779296875	56.45022201538086	1662000
150	2021-02-25	57.15999984741211	57.70000076293945	54.349998474121094	54.56999969482422	54.253055572509766	1648500
151	2021-02-26	54.099998474121094	54.45000076293945	52.15999984741211	53.16999816894531	52.86118698120117	1710500
152	2021-03-01	53.83000183105469	55.25	53.790000915527344	54.790000915527344	54.47178268432617	1283500
153	2021-03-02	54.38999938964844	55.02000045776367	54.04999923706055	54.2400016784668	53.92497634887695	1027900
154	2021-03-03	54.2599983215332	56.29999923706055	54.099998474121094	54.2400016784668	53.92497634887695	1552700
155	2021-03-04	54.70000076293945	55.709999084472656	52.47999954223633	53.959999084472656	53.64659881591797	1568700
156	2021-03-05	55.36000061035156	56.880001068115234	53.43000030517578	55.790000915527344	55.465972900390625	2239500
157	2021-03-08	56.619998931884766	58.349998474121094	56.08000183105469	57.619998931884766	57.285343170166016	1431000
158	2021-03-09	56.439998626708984	57.4900016784668	54.72999954223633	56.45000076293945	56.12213897705078	1653300
159	2021-03-10	56.45000076293945	57.810001373291016	56.029998779296875	57.63999938964844	57.30522537231445	1333900
160	2021-03-11	56.27000045776367	58.060001373291016	55.97999954223633	57.4900016784668	57.15610122680664	1086600
161	2021-03-12	58.59000015258789	59.369998931884766	58.16999816894531	59.060001373291016	58.71697998046875	1386400
162	2021-03-15	58.91999816894531	58.91999816894531	56.84000015258789	57.720001220703125	57.384761810302734	1261700
163	2021-03-16	57.16999816894531	57.16999816894531	55.5099983215332	56.400001525878906	56.07242965698242	1075800
164	2021-03-17	57.369998931884766	58.36000061035156	56.16999816894531	56.75	56.42039489746094	1281800
165	2021-03-18	58.0099983215332	60.220001220703125	56.93000030517578	57.29999923706055	56.967201232910156	1816500
166	2021-03-19	56.5	57.650001525878906	55.650001525878906	56.45000076293945	56.12213897705078	4998100
167	2021-03-22	56.349998474121094	56.70000076293945	54.310001373291016	55.279998779296875	54.95893096923828	1539400
168	2021-03-23	54.790000915527344	55.220001220703125	53.18000030517578	53.58000183105469	53.2688102722168	1647400
169	2021-03-24	54.0099983215332	55.04999923706055	52.95000076293945	53.0099983215332	52.702117919921875	1539000
170	2021-03-25	52.900001525878906	54.9900016784668	52.18000030517578	54.7400016784668	54.42207336425781	1194300
171	2021-03-26	55.54999923706055	55.959999084472656	54.66999816894531	55.849998474121094	55.5256233215332	1257900
172	2021-03-29	54.939998626708984	55.400001525878906	53.25	53.88999938964844	53.57700729370117	1059700
173	2021-03-30	54.439998626708984	56.130001068115234	54.400001525878906	55.90999984741211	55.58527374267578	1225500
174	2021-03-31	55.2400016784668	55.970001220703125	54.939998626708984	54.959999084472656	54.64079284667969	1210800
175	2021-04-01	54.54999923706055	55.43000030517578	54.15999984741211	55.40999984741211	55.08818054199219	1157100
176	2021-04-05	56.0	56.36000061035156	54.900001525878906	55.33000183105469	55.008644104003906	1069500
177	2021-04-06	56.709999084472656	56.709999084472656	54.7400016784668	55.43000030517578	55.108062744140625	907300
178	2021-04-07	55.720001220703125	56.0099983215332	55.20000076293945	55.54999923706055	55.22736358642578	659000
179	2021-04-08	55.0	55.220001220703125	53.9900016784668	55.0	54.68056106567383	1319500
180	2021-04-09	55.810001373291016	56.29999923706055	55.36000061035156	55.939998626708984	55.6151008605957	981800
181	2021-04-12	55.900001525878906	56.720001220703125	55.900001525878906	56.58000183105469	56.25138473510742	914100
182	2021-04-13	55.959999084472656	56.34000015258789	54.88999938964844	55.529998779296875	55.207481384277344	1203100
183	2021-04-14	55.380001068115234	56.970001220703125	55.369998931884766	56.2400016784668	55.913360595703125	1033900
184	2021-04-15	56.45000076293945	56.45000076293945	54.7599983215332	55.810001373291016	55.48585891723633	1553700
185	2021-04-16	56.380001068115234	57.099998474121094	55.849998474121094	56.119998931884766	55.7940559387207	1122400
186	2021-04-19	56.22999954223633	57.029998779296875	55.560001373291016	56.0	55.67475128173828	1340900
187	2021-04-20	55.130001068115234	55.16999816894531	51.709999084472656	52.349998474121094	52.04594802856445	3262600
188	2021-04-21	52.08000183105469	53.720001220703125	51.630001068115234	53.650001525878906	53.338401794433594	1669000
189	2021-04-22	53.689998626708984	53.869998931884766	52.5	52.560001373291016	52.25473403930664	1461500
190	2021-04-23	52.40999984741211	54.72999954223633	52.2400016784668	54.27000045776367	53.95479965209961	2023000
191	2021-04-26	54.599998474121094	55.16999816894531	54.279998779296875	54.61000061035156	54.29282760620117	1228700
192	2021-04-27	54.70000076293945	55.20000076293945	54.47999954223633	55.150001525878906	54.829689025878906	1391800
193	2021-04-28	55.15999984741211	55.75	54.81999969482422	55.25	54.929107666015625	1113700
194	2021-04-29	56.150001525878906	56.720001220703125	55.779998779296875	56.36000061035156	56.03266143798828	1232100
195	2021-04-30	55.95000076293945	56.77000045776367	55.68000030517578	55.79999923706055	55.475914001464844	1338300
196	2021-05-03	56.45000076293945	56.619998931884766	55.18000030517578	55.84000015258789	55.515682220458984	1159700
197	2021-05-04	55.77000045776367	57.369998931884766	55.0	57.369998931884766	57.03679275512695	1592700
198	2021-05-05	57.380001068115234	58.75	56.709999084472656	58.220001220703125	57.881858825683594	1280500
199	2021-05-06	58.65999984741211	59.209999084472656	57.630001068115234	59.18000030517578	58.83628463745117	1266800
200	2021-05-07	57.58000183105469	59.380001068115234	57.31999969482422	59.27000045776367	58.92576217651367	1322800
201	2021-05-10	59.869998931884766	60.439998626708984	58.900001525878906	58.91999816894531	58.577789306640625	1255500
202	2021-05-11	58.56999969482422	60.189998626708984	58.29999923706055	58.540000915527344	58.20000076293945	1559000
203	2021-05-12	58.869998931884766	59.310001373291016	56.95000076293945	57.150001525878906	57.150001525878906	1338000
204	2021-05-13	56.209999084472656	59.380001068115234	56.099998474121094	59.08000183105469	59.08000183105469	1073700
205	2021-05-14	59.31999969482422	60.36000061035156	58.720001220703125	60.20000076293945	60.20000076293945	1015100
206	2021-05-17	58.08000183105469	60.40999984741211	58.040000915527344	60.27000045776367	60.27000045776367	1214900
207	2021-05-18	60.08000183105469	60.650001525878906	58.20000076293945	58.25	58.25	1647800
208	2021-05-19	57.970001220703125	57.970001220703125	56.18000030517578	57.41999816894531	57.41999816894531	1726800
209	2021-05-20	57.029998779296875	57.459999084472656	56.09000015258789	57.040000915527344	57.040000915527344	1297600
210	2021-05-21	57.099998474121094	58.66999816894531	57.099998474121094	58.099998474121094	58.099998474121094	1776400
211	2021-05-24	58.0099983215332	58.06999969482422	57.279998779296875	57.529998779296875	57.529998779296875	911200
212	2021-05-25	57.849998474121094	58.380001068115234	55.880001068115234	56.02000045776367	56.02000045776367	1375100
213	2021-05-26	55.95000076293945	56.84000015258789	55.65999984741211	56.720001220703125	56.720001220703125	1050400
214	2021-05-27	57.54999923706055	57.9900016784668	57.22999954223633	57.869998931884766	57.869998931884766	1009000
215	2021-05-28	57.75	57.959999084472656	57.099998474121094	57.880001068115234	57.880001068115234	903500
216	2021-06-01	58.290000915527344	58.72999954223633	57.790000915527344	58.130001068115234	58.130001068115234	750000
217	2021-06-02	58.650001525878906	58.650001525878906	57.5	58.18000030517578	58.18000030517578	751800
218	2021-06-03	58.31999969482422	59.2599983215332	58.0099983215332	58.290000915527344	58.290000915527344	1216300
219	2021-06-04	58.29999923706055	58.29999923706055	57.02000045776367	58.130001068115234	58.130001068115234	641500
220	2021-06-07	58.43000030517578	58.459999084472656	57.72999954223633	57.810001373291016	57.810001373291016	918600
221	2021-06-08	57.31999969482422	58.0	56.22999954223633	57.79999923706055	57.79999923706055	986700
222	2021-06-09	57.09000015258789	57.41999816894531	56.189998626708984	56.619998931884766	56.619998931884766	924800
223	2021-06-10	57.720001220703125	57.7400016784668	55.029998779296875	55.08000183105469	55.08000183105469	944600
224	2021-06-11	55.540000915527344	55.790000915527344	54.959999084472656	55.27000045776367	55.27000045776367	963700
225	2021-06-14	55.16999816894531	55.560001373291016	53.709999084472656	54.02000045776367	54.02000045776367	909000
226	2021-06-15	54.130001068115234	54.84000015258789	53.65999984741211	54.52000045776367	54.52000045776367	1032600
227	2021-06-16	54.15999984741211	55.810001373291016	53.40999984741211	55.130001068115234	55.130001068115234	1620800
228	2021-06-17	55.70000076293945	55.790000915527344	51.52000045776367	51.619998931884766	51.619998931884766	1730800
229	2021-06-18	50.66999816894531	51.189998626708984	49.790000915527344	50.29999923706055	50.29999923706055	3206800
230	2021-06-21	50.5	52.77000045776367	50.5	52.68000030517578	52.68000030517578	2082200
231	2021-06-22	52.7400016784668	53.130001068115234	51.66999816894531	52.81999969482422	52.81999969482422	1254500
232	2021-06-23	53.11000061035156	53.4900016784668	52.779998779296875	53.13999938964844	53.13999938964844	1133900
233	2021-06-24	53.47999954223633	54.43000030517578	52.83000183105469	54.209999084472656	54.209999084472656	1346500
234	2021-06-25	54.2400016784668	55.84000015258789	53.97999954223633	55.47999954223633	55.47999954223633	2221400
235	2021-06-28	55.470001220703125	55.470001220703125	53.150001525878906	53.45000076293945	53.45000076293945	1049800
236	2021-06-29	53.939998626708984	54.41999816894531	52.45000076293945	52.70000076293945	52.70000076293945	714900
237	2021-06-30	52.27000045776367	53.09000015258789	52.25	52.86000061035156	52.86000061035156	998100
238	2021-07-01	53.689998626708984	54.02000045776367	52.91999816894531	53.81999969482422	53.81999969482422	1021100
239	2021-07-02	53.5	53.709999084472656	53.15999984741211	53.2599983215332	53.2599983215332	799300
240	2021-07-06	53.02000045776367	53.02000045776367	51.099998474121094	51.720001220703125	51.720001220703125	902400
241	2021-07-07	50.9900016784668	51.970001220703125	50.77000045776367	51.310001373291016	51.310001373291016	1139800
242	2021-07-08	50.11000061035156	50.70000076293945	49.38999938964844	49.84000015258789	49.84000015258789	1690100
243	2021-07-09	51.16999816894531	52.349998474121094	50.970001220703125	52.290000915527344	52.290000915527344	1504200
244	2021-07-12	51.529998779296875	52.70000076293945	50.7400016784668	52.59000015258789	52.59000015258789	1183100
245	2021-07-13	52.54999923706055	52.630001068115234	51.22999954223633	51.40999984741211	51.40999984741211	1062200
246	2021-07-14	51.47999954223633	52.400001525878906	50.439998626708984	51.36000061035156	51.36000061035156	1119300
247	2021-07-15	50.720001220703125	52.209999084472656	50.279998779296875	51.66999816894531	51.66999816894531	1138700
248	2021-07-16	51.9900016784668	51.9900016784668	49.400001525878906	49.599998474121094	49.599998474121094	1533200
249	2021-07-19	48.27000045776367	48.63999938964844	47.060001373291016	47.70000076293945	47.70000076293945	2170000
250	2021-07-20	48.459999084472656	51.61000061035156	48.060001373291016	50.20000076293945	50.20000076293945	3870400
251	2021-07-21	50.77000045776367	52.75	50.40999984741211	51.63999938964844	51.63999938964844	2099100
252	2021-07-22	51.470001220703125	51.470001220703125	50.029998779296875	50.31999969482422	50.31999969482422	1283400
253	2021-07-23	51.09000015258789	51.63999938964844	50.459999084472656	50.86000061035156	50.86000061035156	1082300
254	2021-07-26	50.939998626708984	51.970001220703125	50.939998626708984	51.47999954223633	51.47999954223633	1252700
255	2021-07-27	50.95000076293945	51.709999084472656	50.45000076293945	51.68000030517578	51.68000030517578	1424300
256	2021-07-28	51.97999954223633	52.81999969482422	51.310001373291016	52.36000061035156	52.36000061035156	1518000
257	2021-07-29	52.95000076293945	53.619998931884766	52.20000076293945	52.84000015258789	52.84000015258789	1429400
258	2021-07-30	52.75	53.5	52.0099983215332	52.150001525878906	52.150001525878906	1283700
259	2021-08-02	52.349998474121094	53.939998626708984	51.58000183105469	51.630001068115234	51.630001068115234	1104300
260	2021-08-03	52.099998474121094	53.040000915527344	50.79999923706055	52.7400016784668	52.7400016784668	938600
261	2021-08-04	51.939998626708984	53.20000076293945	51.58000183105469	52.22999954223633	52.22999954223633	1059500
262	2021-08-05	52.650001525878906	53.400001525878906	52.630001068115234	53.119998931884766	53.119998931884766	1074900
263	2021-08-06	54.029998779296875	55.7599983215332	54.029998779296875	54.9900016784668	54.9900016784668	1641200
264	2021-08-09	54.619998931884766	55.400001525878906	54.15999984741211	54.54999923706055	54.54999923706055	1327500
265	2021-08-10	54.029998779296875	55.54999923706055	53.70000076293945	55.31999969482422	55.31999969482422	1185100
266	2021-08-11	54.869998931884766	55.97999954223633	54.2400016784668	55.959999084472656	55.959999084472656	1240800
267	2021-08-12	56.18000030517578	56.459999084472656	55.47999954223633	55.939998626708984	55.939998626708984	664100
268	2021-08-13	56.310001373291016	56.349998474121094	55.25	55.40999984741211	55.40999984741211	631500
269	2021-08-16	54.880001068115234	55.33000183105469	54.31999969482422	55.040000915527344	55.040000915527344	791800
270	2021-08-17	54.47999954223633	54.970001220703125	53.33000183105469	54.36000061035156	54.36000061035156	883800
271	2021-08-18	54.040000915527344	54.81999969482422	53.58000183105469	53.63999938964844	53.63999938964844	908100
272	2021-08-19	52.9900016784668	53.54999923706055	52.5099983215332	53.16999816894531	53.16999816894531	1051000
273	2021-08-20	53.02000045776367	54.029998779296875	52.75	53.869998931884766	53.869998931884766	1342400
274	2021-08-23	54.36000061035156	55.02000045776367	54.34000015258789	54.849998474121094	54.849998474121094	752000
275	2021-08-24	55.0	55.849998474121094	55.0	55.79999923706055	55.79999923706055	785000
276	2021-08-25	56.150001525878906	57.369998931884766	55.880001068115234	56.7400016784668	56.7400016784668	914100
277	2021-08-26	56.97999954223633	57.16999816894531	55.650001525878906	55.75	55.75	1068700
278	2021-08-27	56.31999969482422	58.619998931884766	55.970001220703125	58.54999923706055	58.54999923706055	2410600
279	2021-08-30	57.84000015258789	58.150001525878906	57.06999969482422	57.20000076293945	57.20000076293945	1777400
280	2021-08-31	57.43000030517578	58.27000045776367	57.13999938964844	57.900001525878906	57.900001525878906	1658000
281	2021-09-01	57.25	58.0	56.95000076293945	57.16999816894531	57.16999816894531	1305900
282	2021-09-02	57.220001220703125	57.86000061035156	56.95000076293945	57.150001525878906	57.150001525878906	792700
283	2021-09-03	57.33000183105469	57.86000061035156	56.779998779296875	57.119998931884766	57.119998931884766	1291000
284	2021-09-07	57.380001068115234	58.349998474121094	57.2599983215332	57.5	57.5	1060300
285	2021-09-08	57.310001373291016	57.72999954223633	56.43000030517578	56.5	56.5	1142200
286	2021-09-09	56.40999984741211	58.290000915527344	56.22999954223633	57.560001373291016	57.560001373291016	1433300
287	2021-09-10	57.79999923706055	58.290000915527344	57.15999984741211	57.380001068115234	57.380001068115234	1281400
288	2021-09-13	58.119998931884766	58.77000045776367	57.560001373291016	58.310001373291016	58.310001373291016	1264000
289	2021-09-14	58.34000015258789	58.939998626708984	56.65999984741211	56.86000061035156	56.86000061035156	1374400
290	2021-09-15	58.0099983215332	58.290000915527344	57.02000045776367	57.97999954223633	57.97999954223633	1262300
291	2021-09-16	58.27000045776367	58.7599983215332	57.540000915527344	57.70000076293945	57.70000076293945	996300
292	2021-09-17	57.4900016784668	58.310001373291016	56.83000183105469	57.09000015258789	57.09000015258789	2383800
293	2021-09-20	55.349998474121094	55.75	54.369998931884766	55.66999816894531	55.66999816894531	1411900
294	2021-09-21	56.91999816894531	56.91999816894531	54.9900016784668	55.369998931884766	55.369998931884766	1198500
295	2021-09-22	56.099998474121094	57.63999938964844	56.099998474121094	56.90999984741211	56.90999984741211	1457000
296	2021-09-23	57.52000045776367	60.02000045776367	57.52000045776367	59.36000061035156	59.36000061035156	1789100
297	2021-09-24	59.18000030517578	60.65999984741211	59.18000030517578	60.25	60.25	981200
298	2021-09-27	61.060001373291016	63.13999938964844	61.060001373291016	62.88999938964844	62.88999938964844	1362900
299	2021-09-28	63.040000915527344	63.47999954223633	62.38999938964844	62.7400016784668	62.7400016784668	1128400
300	2021-09-29	62.72999954223633	63.970001220703125	62.41999816894531	63.7400016784668	63.7400016784668	1425200
301	2021-09-30	64.0	64.0	61.720001220703125	61.88999938964844	61.88999938964844	1462600
302	2021-10-01	62.20000076293945	64.11000061035156	62.04999923706055	63.650001525878906	63.650001525878906	1270700
303	2021-10-04	63.47999954223633	64.43000030517578	63.439998626708984	63.79999923706055	63.79999923706055	1170700
304	2021-10-05	64.45999908447266	64.6500015258789	63.290000915527344	63.459999084472656	63.459999084472656	1380400
305	2021-10-06	62.97999954223633	63.04999923706055	61.25	62.79999923706055	62.79999923706055	1084600
306	2021-10-07	63.369998931884766	63.84000015258789	62.65999984741211	63.06999969482422	63.06999969482422	1060700
307	2021-10-08	62.93000030517578	63.90999984741211	62.84000015258789	63.470001220703125	63.470001220703125	679600
308	2021-10-11	64.08000183105469	64.41000366210938	62.400001525878906	62.439998626708984	62.439998626708984	800900
309	2021-10-12	62.18000030517578	62.779998779296875	61.779998779296875	62.709999084472656	62.709999084472656	1083000
310	2021-10-13	62.7400016784668	62.7400016784668	60.650001525878906	62.13999938964844	62.13999938964844	970600
311	2021-10-14	62.970001220703125	63.02000045776367	62.040000915527344	62.63999938964844	62.63999938964844	904600
312	2021-10-15	63.43000030517578	63.59000015258789	62.040000915527344	62.13999938964844	62.13999938964844	1473800
313	2021-10-18	61.95000076293945	63.189998626708984	61.95000076293945	62.22999954223633	62.22999954223633	1288200
314	2021-10-19	61.40999984741211	63.33000183105469	60.47999954223633	63.25	63.25	2185200
315	2021-10-20	62.84000015258789	65.12999725341797	62.7400016784668	65.0999984741211	65.0999984741211	1518300
316	2021-10-21	65.01000213623047	65.29000091552734	63.33000183105469	64.56999969482422	64.56999969482422	988500
317	2021-10-22	64.87000274658203	66.63999938964844	64.70999908447266	66.38999938964844	66.38999938964844	1524100
318	2021-10-25	66.88999938964844	66.98999786376953	65.55999755859375	66.12000274658203	66.12000274658203	1144200
319	2021-10-26	66.30999755859375	66.58999633789062	65.2300033569336	65.29000091552734	65.29000091552734	1004100
320	2021-10-27	64.48999786376953	64.73999786376953	62.849998474121094	62.880001068115234	62.880001068115234	1457900
321	2021-10-28	63.06999969482422	63.84000015258789	62.369998931884766	62.869998931884766	62.869998931884766	1803800
322	2021-10-29	63.119998931884766	63.790000915527344	62.91999816894531	62.9900016784668	62.9900016784668	1151500
323	2021-11-01	63.54999923706055	64.91999816894531	63.40999984741211	64.19000244140625	64.19000244140625	1344000
324	2021-11-02	64.01000213623047	64.63999938964844	63.650001525878906	63.93000030517578	63.93000030517578	1014200
325	2021-11-03	63.54999923706055	66.23999786376953	63.22999954223633	65.77999877929688	65.77999877929688	1670700
326	2021-11-04	65.77999877929688	65.77999877929688	63.81999969482422	64.29000091552734	64.29000091552734	1537600
327	2021-11-05	64.45999908447266	65.8499984741211	64.30000305175781	64.80999755859375	64.80999755859375	1064800
328	2021-11-08	65.05999755859375	66.12999725341797	64.81999969482422	65.36000061035156	65.36000061035156	939500
329	2021-11-09	64.31999969482422	65.30999755859375	63.380001068115234	65.1500015258789	65.1500015258789	1306800
330	2021-11-10	65.18000030517578	65.79000091552734	64.68000030517578	65.06999969482422	65.06999969482422	1288100
331	2021-11-11	65.18000030517578	66.45999908447266	65.0199966430664	65.88999938964844	65.88999938964844	884200
332	2021-11-12	65.7300033569336	66.0999984741211	64.94999694824219	65.4800033569336	65.4800033569336	796900
333	2021-11-15	65.77999877929688	66.55999755859375	65.61000061035156	66.3499984741211	66.3499984741211	845600
334	2021-11-16	66.25	67.06999969482422	65.94999694824219	66.44000244140625	66.44000244140625	1183300
335	2021-11-17	66.80000305175781	66.98999786376953	65.47000122070312	66.29000091552734	66.29000091552734	1119400
336	2021-11-18	66.33999633789062	66.79000091552734	65.77999877929688	66.22000122070312	66.22000122070312	1130300
337	2021-11-19	64.87999725341797	65.95999908447266	64.0999984741211	65.41000366210938	65.41000366210938	1372500
338	2021-11-22	65.7300033569336	67.55999755859375	65.11000061035156	66.25	66.25	972600
339	2021-11-23	66.86000061035156	67.75	66.55000305175781	67.61000061035156	67.61000061035156	933200
340	2021-11-24	67.47000122070312	68.25	67.27999877929688	67.48999786376953	67.48999786376953	977900
341	2021-11-26	64.7300033569336	64.87999725341797	62.81999969482422	64.16999816894531	64.16999816894531	1524700
342	2021-11-29	65.36000061035156	65.66999816894531	63.83000183105469	64.91000366210938	64.91000366210938	1662400
343	2021-11-30	63.540000915527344	64.27999877929688	62.709999084472656	63.08000183105469	63.08000183105469	1722600
344	2021-12-01	64.4000015258789	65.2699966430664	62.349998474121094	62.369998931884766	62.369998931884766	2476900
345	2021-12-02	62.9900016784668	64.45999908447266	62.400001525878906	64.05000305175781	64.05000305175781	1745400
346	2021-12-03	64.4000015258789	64.4000015258789	61.2400016784668	61.90999984741211	61.90999984741211	1407900