Volt/voltron/data/ZTS.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	143.7100067138672	144.33999633789062	141.8800048828125	144.22000122070312	143.2503662109375	1214800
3	2020-07-27	144.1999969482422	147.07000732421875	143.74000549316406	146.9199981689453	145.93222045898438	1256700
4	2020-07-28	147.10000610351562	147.8000030517578	145.72000122070312	145.97999572753906	144.99855041503906	2257500
5	2020-07-29	146.3800048828125	148.17999267578125	146.0399932861328	147.58999633789062	146.59771728515625	1059600
6	2020-07-30	146.02999877929688	149.49000549316406	146.00999450683594	149.11000061035156	148.1074981689453	1129300
7	2020-07-31	148.80999755859375	151.91000366210938	148.47000122070312	151.67999267578125	150.66021728515625	2250100
8	2020-08-03	152.19000244140625	155.4199981689453	151.72999572753906	154.50999450683594	153.47119140625	1902300
9	2020-08-04	154.0	155.91000366210938	153.19000244140625	155.63999938964844	154.59361267089844	1682300
10	2020-08-05	156.0	158.3699951171875	155.77999877929688	157.72000122070312	156.65960693359375	1587200
11	2020-08-06	158.4600067138672	163.97999572753906	157.72000122070312	161.3300018310547	160.24534606933594	2068700
12	2020-08-07	161.9499969482422	162.0	157.41000366210938	158.8800048828125	157.8118133544922	1515700
13	2020-08-10	159.3300018310547	159.92999267578125	157.19000244140625	158.08999633789062	157.02711486816406	1393200
14	2020-08-11	158.8699951171875	159.47999572753906	156.66000366210938	156.92999267578125	155.8749237060547	1136700
15	2020-08-12	157.30999755859375	160.86000061035156	156.88999938964844	159.36000061035156	158.28860473632812	1386500
16	2020-08-13	158.6699981689453	159.8699951171875	158.0500030517578	158.8699951171875	157.8018798828125	1192600
17	2020-08-14	158.6699981689453	158.77000427246094	155.74000549316406	157.0500030517578	155.99411010742188	1780200
18	2020-08-17	157.9199981689453	158.5800018310547	156.80999755859375	157.4199981689453	156.36163330078125	2368000
19	2020-08-18	157.50999450683594	160.52999877929688	157.08999633789062	160.1699981689453	159.09317016601562	1476700
20	2020-08-19	160.0399932861328	160.97999572753906	158.3699951171875	158.5800018310547	157.51382446289062	1076500
21	2020-08-20	158.02999877929688	158.88999938964844	157.08999633789062	158.5399932861328	157.47409057617188	1828500
22	2020-08-21	158.75999450683594	159.22000122070312	157.19000244140625	158.3699951171875	157.3052520751953	1259500
23	2020-08-24	159.75	159.75	156.2100067138672	156.75999450683594	155.70608520507812	1721500
24	2020-08-25	157.99000549316406	158.8699951171875	156.63999938964844	158.5800018310547	157.51382446289062	1076100
25	2020-08-26	157.5800018310547	160.41000366210938	157.22000122070312	159.75999450683594	158.68589782714844	1917800
26	2020-08-27	160.0	161.02999877929688	158.57000732421875	159.61000061035156	158.53689575195312	1121700
27	2020-08-28	159.41000366210938	160.17999267578125	158.58999633789062	160.0	158.92430114746094	926000
28	2020-08-31	159.85000610351562	161.57000732421875	159.25999450683594	160.10000610351562	159.02362060546875	1392800
29	2020-09-01	160.7100067138672	162.13999938964844	159.97999572753906	162.0500030517578	160.9605255126953	1273100
30	2020-09-02	162.10000610351562	165.82000732421875	161.82000732421875	165.3300018310547	164.21844482421875	1790200
31	2020-09-03	165.27999877929688	165.52000427246094	157.3699951171875	158.8000030517578	157.73236083984375	1794100
32	2020-09-04	159.16000366210938	160.2100067138672	155.2899932861328	157.24000549316406	156.182861328125	1552500
33	2020-09-08	156.22999572753906	156.27000427246094	152.5	153.50999450683594	152.4779052734375	1829100
34	2020-09-09	155.1999969482422	160.6999969482422	155.1999969482422	158.91000366210938	157.8416290283203	1408600
35	2020-09-10	158.89999389648438	161.52000427246094	157.2100067138672	158.10000610351562	157.0370635986328	1356800
36	2020-09-11	159.0	159.6199951171875	157.85000610351562	158.58999633789062	157.5237579345703	854100
37	2020-09-14	159.94000244140625	161.97000122070312	159.61000061035156	160.86000061035156	159.77853393554688	2092000
38	2020-09-15	162.25	163.91000366210938	161.6999969482422	162.27999877929688	161.18896484375	1039900
39	2020-09-16	163.52000427246094	163.99000549316406	161.1300048828125	161.25	160.1658935546875	1721200
40	2020-09-17	160.4199981689453	160.50999450683594	158.0	160.47000122070312	159.39111328125	1258100
41	2020-09-18	160.11000061035156	161.97000122070312	159.1199951171875	160.8699951171875	159.7884521484375	2518700
42	2020-09-21	159.33999633789062	161.07000732421875	157.4199981689453	160.97000122070312	159.88778686523438	1170000
43	2020-09-22	160.35000610351562	162.47999572753906	160.10000610351562	161.50999450683594	160.42413330078125	1545000
44	2020-09-23	161.97000122070312	162.6699981689453	159.1199951171875	159.3300018310547	158.2587890625	1301200
45	2020-09-24	158.83999633789062	159.50999450683594	156.52999877929688	157.97999572753906	156.91786193847656	1415600
46	2020-09-25	157.42999267578125	161.4600067138672	157.25	160.83999633789062	159.7586212158203	1195900
47	2020-09-28	162.16000366210938	164.33999633789062	161.16000366210938	161.32000732421875	160.2354278564453	2293800
48	2020-09-29	161.6199951171875	163.41000366210938	161.44000244140625	162.47999572753906	161.3876190185547	1046300
49	2020-09-30	162.9199981689453	166.7899932861328	162.75	165.3699951171875	164.2581787109375	1906700
50	2020-10-01	166.22999572753906	166.77999877929688	163.10000610351562	164.02999877929688	162.92718505859375	1061900
51	2020-10-02	162.3800048828125	164.7100067138672	162.0	163.5500030517578	162.45042419433594	1042600
52	2020-10-05	164.11000061035156	165.07000732421875	162.52999877929688	163.4499969482422	162.35108947753906	1274600
53	2020-10-06	164.5	164.5	160.83999633789062	161.52000427246094	160.43406677246094	1194900
54	2020-10-07	161.6999969482422	163.49000549316406	158.9499969482422	159.91000366210938	158.83489990234375	3591700
55	2020-10-08	161.92999267578125	163.55999755859375	159.88999938964844	163.1699981689453	162.07296752929688	3642400
56	2020-10-09	163.97999572753906	165.63999938964844	162.86000061035156	165.42999267578125	164.31777954101562	1620900
57	2020-10-12	167.0800018310547	168.9600067138672	166.19000244140625	168.5500030517578	167.41680908203125	1582300
58	2020-10-13	167.83999633789062	168.05999755859375	165.30999755859375	165.32000732421875	164.20852661132812	1515800
59	2020-10-14	166.5399932861328	166.6999969482422	162.7899932861328	163.66000366210938	162.55970764160156	1319500
60	2020-10-15	162.0500030517578	163.22999572753906	161.2100067138672	162.99000549316406	161.89418029785156	1363800
61	2020-10-16	163.97999572753906	165.85000610351562	163.32000732421875	163.5500030517578	162.45042419433594	1631000
62	2020-10-19	164.6199951171875	165.0	159.4199981689453	159.99000549316406	158.9143829345703	1271100
63	2020-10-20	160.27999877929688	161.5399932861328	159.1199951171875	159.69000244140625	158.8148956298828	2145700
64	2020-10-21	159.5	162.1300048828125	159.5	161.17999267578125	160.29672241210938	1456700
65	2020-10-22	161.3699951171875	163.22999572753906	161.25	162.3800048828125	161.49017333984375	878800
66	2020-10-23	163.10000610351562	164.61000061035156	162.25	163.49000549316406	162.59408569335938	1111200
67	2020-10-26	162.0	162.9499969482422	158.9600067138672	160.47999572753906	159.60057067871094	1151600
68	2020-10-27	160.83999633789062	164.47999572753906	160.6300048828125	162.47000122070312	161.57968139648438	1851000
69	2020-10-28	159.75999450683594	161.50999450683594	158.16000366210938	158.69000244140625	157.8203887939453	2160700
70	2020-10-29	159.4600067138672	162.4499969482422	158.1300048828125	161.19000244140625	160.3066864013672	1539000
71	2020-10-30	160.02000427246094	161.32000732421875	156.25	158.5500030517578	157.68113708496094	2078300
72	2020-11-02	161.30999755859375	163.25999450683594	160.7100067138672	162.88999938964844	161.99737548828125	1516600
73	2020-11-03	164.63999938964844	165.49000549316406	162.89999389648438	163.13999938964844	162.24600219726562	1519500
74	2020-11-04	165.99000549316406	176.1699981689453	165.97000122070312	174.35000610351562	173.39456176757812	3403700
75	2020-11-05	174.67999267578125	176.63999938964844	170.3800048828125	170.89999389648438	169.96347045898438	2539300
76	2020-11-06	172.0	172.6199951171875	166.25999450683594	169.25	168.32252502441406	2008200
77	2020-11-09	175.4600067138672	176.41000366210938	165.00999450683594	165.1999969482422	164.29470825195312	2325300
78	2020-11-10	166.0399932861328	166.9600067138672	160.49000549316406	162.55999755859375	161.669189453125	2926600
79	2020-11-11	164.99000549316406	165.9199981689453	163.3300018310547	164.9499969482422	164.0460662841797	1570200
80	2020-11-12	164.16000366210938	166.60000610351562	163.7899932861328	165.19000244140625	164.28477478027344	1182800
81	2020-11-13	165.4600067138672	167.02999877929688	164.50999450683594	165.77999877929688	164.8715362548828	1666600
82	2020-11-16	166.3699951171875	168.52000427246094	164.60000610351562	165.2899932861328	164.3842010498047	1548000
83	2020-11-17	164.49000549316406	166.11000061035156	164.07000732421875	165.42999267578125	164.52345275878906	1214300
84	2020-11-18	165.10000610351562	166.3300018310547	163.4199981689453	163.5	162.60403442382812	1457800
85	2020-11-19	164.07000732421875	166.94000244140625	163.5399932861328	166.30999755859375	165.3986358642578	1329000
86	2020-11-20	166.86000061035156	168.16000366210938	166.13999938964844	166.1999969482422	165.2892303466797	1217600
87	2020-11-23	166.14999389648438	167.2100067138672	162.13999938964844	164.33999633789062	163.43943786621094	1493100
88	2020-11-24	164.38999938964844	166.25	160.47000122070312	161.05999755859375	160.17739868164062	2425500
89	2020-11-25	161.99000549316406	162.67999267578125	159.25	160.19000244140625	159.3121795654297	1981800
90	2020-11-27	161.6199951171875	162.19000244140625	160.2899932861328	161.47000122070312	160.58514404296875	853300
91	2020-11-30	162.47999572753906	162.47999572753906	159.64999389648438	160.3800048828125	159.50111389160156	4533900
92	2020-12-01	161.63999938964844	162.47999572753906	159.99000549316406	161.36000061035156	160.47576904296875	1964400
93	2020-12-02	161.0	161.83999633789062	158.47999572753906	158.9499969482422	158.07894897460938	1529400
94	2020-12-03	158.5800018310547	159.08999633789062	156.44000244140625	157.07000732421875	156.20925903320312	2308200
95	2020-12-04	157.16000366210938	158.22000122070312	156.66000366210938	157.9499969482422	157.08444213867188	1497100
96	2020-12-07	157.55999755859375	159.1999969482422	157.55999755859375	158.4499969482422	157.5817108154297	1407100
97	2020-12-08	156.8699951171875	159.5	156.47000122070312	158.99000549316406	158.11875915527344	1593900
98	2020-12-09	159.69000244140625	160.1699981689453	157.66000366210938	158.6999969482422	157.83033752441406	1510400
99	2020-12-10	159.4499969482422	160.47000122070312	157.88999938964844	158.1199951171875	157.25350952148438	1847000
100	2020-12-11	157.5500030517578	159.6199951171875	157.16000366210938	159.52999877929688	158.65577697753906	1264000
101	2020-12-14	160.10000610351562	162.8699951171875	159.08999633789062	159.5	158.62594604492188	1612900
102	2020-12-15	160.2899932861328	162.11000061035156	158.36000061035156	161.9600067138672	161.07247924804688	1813100
103	2020-12-16	162.36000061035156	163.3300018310547	160.5399932861328	160.6199951171875	159.73980712890625	1440900
104	2020-12-17	161.88999938964844	163.97000122070312	161.24000549316406	162.6999969482422	161.80841064453125	1486800
105	2020-12-18	162.64999389648438	164.5399932861328	161.0500030517578	163.6300048828125	162.7333221435547	3566400
106	2020-12-21	160.74000549316406	161.55999755859375	158.3000030517578	160.83999633789062	159.95858764648438	1463800
107	2020-12-22	160.52999877929688	162.3800048828125	159.63999938964844	161.8300018310547	160.9431915283203	1209200
108	2020-12-23	162.0	162.97999572753906	159.83999633789062	159.85000610351562	158.9740447998047	1164600
109	2020-12-24	159.9199981689453	161.8699951171875	159.85000610351562	160.72000122070312	159.83926391601562	417400
110	2020-12-28	161.44000244140625	162.8300018310547	160.30999755859375	162.38999938964844	161.5001220703125	1522400
111	2020-12-29	163.2100067138672	165.10000610351562	162.39999389648438	163.1199951171875	162.22608947753906	1188400
112	2020-12-30	163.50999450683594	164.8000030517578	163.16000366210938	164.27000427246094	163.3698272705078	1009000
113	2020-12-31	164.5	165.67999267578125	163.22999572753906	165.5	164.59307861328125	1292600
114	2021-01-04	166.0	166.24000549316406	160.72000122070312	163.58999633789062	162.69354248046875	1805900
115	2021-01-05	163.14999389648438	165.2899932861328	162.5	164.72999572753906	163.82728576660156	1358600
116	2021-01-06	162.9199981689453	167.91000366210938	162.6699981689453	167.14999389648438	166.23402404785156	2139800
117	2021-01-07	167.4499969482422	168.8000030517578	166.6999969482422	167.0	166.08485412597656	1710700
118	2021-01-08	167.39999389648438	169.8800048828125	166.69000244140625	168.11000061035156	167.18878173828125	1475900
119	2021-01-11	167.89999389648438	170.49000549316406	167.5800018310547	169.38999938964844	168.4617462158203	1117000
120	2021-01-12	169.02000427246094	169.75	164.25999450683594	166.1199951171875	165.20965576171875	1304200
121	2021-01-13	165.10000610351562	166.0500030517578	161.63999938964844	161.9499969482422	161.06251525878906	2603100
122	2021-01-14	162.55999755859375	163.3800048828125	160.89999389648438	160.9600067138672	160.07797241210938	2213900
123	2021-01-15	161.42999267578125	162.10000610351562	159.6199951171875	161.55999755859375	160.67465209960938	2516500
124	2021-01-19	162.3699951171875	163.9499969482422	161.25	162.57000732421875	161.92970275878906	1464200
125	2021-01-20	162.55999755859375	164.1999969482422	161.8300018310547	163.36000061035156	162.71658325195312	1618000
126	2021-01-21	162.47000122070312	165.75	162.47000122070312	164.4600067138672	163.812255859375	2440200
127	2021-01-22	164.64999389648438	165.1999969482422	162.63999938964844	163.3300018310547	162.68670654296875	1079100
128	2021-01-25	162.55999755859375	163.19000244140625	160.42999267578125	161.33999633789062	160.7045440673828	1443800
129	2021-01-26	161.35000610351562	161.63999938964844	158.55999755859375	159.7100067138672	159.08096313476562	1982000
130	2021-01-27	157.99000549316406	158.27999877929688	152.5500030517578	153.14999389648438	152.54678344726562	2235600
131	2021-01-28	154.3000030517578	160.64999389648438	154.25	156.52999877929688	155.91348266601562	1859300
132	2021-01-29	155.64999389648438	156.57000732421875	152.3000030517578	154.25	153.6424560546875	1977200
133	2021-02-01	156.1999969482422	157.0399932861328	154.25	155.5800018310547	154.96722412109375	1885700
134	2021-02-02	157.5500030517578	159.69000244140625	157.27000427246094	157.38999938964844	156.7700958251953	1583000
135	2021-02-03	157.32000732421875	158.2899932861328	155.08999633789062	155.22999572753906	154.6186065673828	1726000
136	2021-02-04	155.35000610351562	157.25999450683594	154.5800018310547	157.1300048828125	156.51112365722656	1888000
137	2021-02-05	157.88999938964844	160.25999450683594	157.60000610351562	159.27999877929688	158.65264892578125	1377800
138	2021-02-08	160.39999389648438	161.88999938964844	158.5	160.02000427246094	159.38973999023438	1625100
139	2021-02-09	159.80999755859375	161.7899932861328	159.00999450683594	159.8300018310547	159.2004852294922	1852700
140	2021-02-10	161.25	162.72999572753906	160.1699981689453	160.6199951171875	159.98736572265625	1746000
141	2021-02-11	161.14999389648438	164.72999572753906	160.39999389648438	164.44000244140625	163.79234313964844	1860300
142	2021-02-12	163.61000061035156	167.75	163.61000061035156	166.7100067138672	166.0533905029297	2188700
143	2021-02-16	167.97999572753906	169.88999938964844	163.6300048828125	166.32000732421875	165.66493225097656	2609700
144	2021-02-17	165.82000732421875	169.85000610351562	165.0	168.89999389648438	168.23475646972656	1561800
145	2021-02-18	167.7100067138672	170.07000732421875	165.72000122070312	167.9499969482422	167.2884979248047	1954100
146	2021-02-19	167.8800048828125	168.02999877929688	159.41000366210938	160.0	159.36981201171875	3793100
147	2021-02-22	159.0	161.00999450683594	158.25999450683594	160.16000366210938	159.52919006347656	2908200
148	2021-02-23	160.3699951171875	161.8000030517578	159.24000549316406	159.52000427246094	158.89170837402344	1811000
149	2021-02-24	161.19000244140625	161.61000061035156	158.83999633789062	159.0500030517578	158.42356872558594	2495900
150	2021-02-25	158.5	159.4499969482422	155.75	156.47999572753906	155.86367797851562	2059900
151	2021-02-26	157.13999938964844	157.4600067138672	154.9499969482422	155.24000549316406	154.62857055664062	2561500
152	2021-03-01	156.11000061035156	159.9499969482422	155.92999267578125	157.69000244140625	157.06890869140625	1680100
153	2021-03-02	158.38999938964844	159.5500030517578	155.52999877929688	157.0500030517578	156.43142700195312	2039500
154	2021-03-03	155.35000610351562	155.80999755859375	149.19000244140625	149.32000732421875	148.7318878173828	3392700
155	2021-03-04	148.61000061035156	149.0	142.22000122070312	144.0	143.43284606933594	6115200
156	2021-03-05	145.25	146.0399932861328	141.41000366210938	145.67999267578125	145.106201171875	3520700
157	2021-03-08	148.00999450683594	149.60000610351562	145.02000427246094	145.14999389648438	144.57830810546875	2303100
158	2021-03-09	147.5	153.49000549316406	147.35000610351562	150.13999938964844	149.5486602783203	3121500
159	2021-03-10	150.4499969482422	152.6999969482422	148.57000732421875	151.08999633789062	150.49490356445312	2119200
160	2021-03-11	152.66000366210938	153.5500030517578	152.19000244140625	152.36000061035156	151.75990295410156	1456800
161	2021-03-12	152.1999969482422	152.85000610351562	150.67999267578125	152.57000732421875	151.96910095214844	1727200
162	2021-03-15	152.77000427246094	155.5	152.5	154.83999633789062	154.23013305664062	1917700
163	2021-03-16	155.14999389648438	156.36000061035156	154.39999389648438	155.02999877929688	154.4193878173828	1627600
164	2021-03-17	154.17999267578125	160.3800048828125	153.60000610351562	156.1699981689453	155.55490112304688	2482500
165	2021-03-18	155.3000030517578	155.9600067138672	151.75999450683594	152.4199981689453	151.8196563720703	2462200
166	2021-03-19	152.60000610351562	154.89999389648438	151.97999572753906	153.1199951171875	152.5169219970703	4034400
167	2021-03-22	153.0399932861328	155.91000366210938	152.60000610351562	155.6300048828125	155.0170440673828	1604100
168	2021-03-23	155.67999267578125	157.25	153.99000549316406	156.0399932861328	155.42539978027344	1962800
169	2021-03-24	155.3300018310547	157.25	155.27999877929688	155.42999267578125	154.81781005859375	1739700
170	2021-03-25	156.08999633789062	156.08999633789062	151.72999572753906	152.8800048828125	152.27784729003906	1656600
171	2021-03-26	153.1300048828125	156.19000244140625	152.6300048828125	156.14999389648438	155.53497314453125	1877200
172	2021-03-29	155.75999450683594	159.1199951171875	155.50999450683594	158.38999938964844	157.7661590576172	2044800
173	2021-03-30	157.30999755859375	158.27000427246094	156.5	157.0399932861328	156.4214630126953	1298000
174	2021-03-31	157.52999877929688	158.6300048828125	156.92999267578125	157.47999572753906	156.8597412109375	1564100
175	2021-04-01	157.7100067138672	158.80999755859375	156.25999450683594	157.88999938964844	157.2681427001953	1386400
176	2021-04-05	158.55999755859375	159.3000030517578	157.69000244140625	158.41000366210938	157.7860870361328	1212600
177	2021-04-06	158.8300018310547	159.1999969482422	155.41000366210938	155.89999389648438	155.28594970703125	1802500
178	2021-04-07	155.6999969482422	158.17999267578125	155.6999969482422	157.8800048828125	157.2581787109375	1660500
179	2021-04-08	158.89999389648438	160.77000427246094	158.6300048828125	160.0	159.36981201171875	3440800
180	2021-04-09	160.11000061035156	160.9499969482422	158.4600067138672	159.85000610351562	159.22042846679688	1821900
181	2021-04-12	160.07000732421875	163.14999389648438	158.52000427246094	162.50999450683594	161.86993408203125	2916400
182	2021-04-13	162.1999969482422	164.0	161.49000549316406	163.47000122070312	162.82615661621094	2452700
183	2021-04-14	164.00999450683594	164.83999633789062	162.6300048828125	163.0800018310547	162.43768310546875	1183100
184	2021-04-15	163.92999267578125	166.39999389648438	163.92999267578125	165.4499969482422	164.79835510253906	2041500
185	2021-04-16	166.27000427246094	168.27000427246094	166.0	167.6300048828125	166.96975708007812	2290800
186	2021-04-19	167.5	168.27000427246094	166.58999633789062	168.10000610351562	167.43792724609375	1842700
187	2021-04-20	167.9499969482422	169.6999969482422	167.5500030517578	168.74000549316406	168.32574462890625	1984700
188	2021-04-21	169.5800018310547	171.16000366210938	168.8800048828125	170.14999389648438	169.7322540283203	1206900
189	2021-04-22	169.7100067138672	170.11000061035156	167.83999633789062	169.07000732421875	168.65492248535156	1467700
190	2021-04-23	169.0	171.3000030517578	168.52999877929688	170.5399932861328	170.12130737304688	1057500
191	2021-04-26	170.8800048828125	171.17999267578125	169.00999450683594	169.8000030517578	169.3831329345703	980500
192	2021-04-27	169.58999633789062	170.7899932861328	169.1199951171875	169.75	169.333251953125	1323100
193	2021-04-28	169.6300048828125	172.1699981689453	169.42999267578125	171.72000122070312	171.2984161376953	1394600
194	2021-04-29	172.08999633789062	174.83999633789062	171.75999450683594	174.52000427246094	174.09153747558594	1686200
195	2021-04-30	173.6999969482422	174.85000610351562	172.52000427246094	173.02999877929688	172.60519409179688	2151000
196	2021-05-03	174.6999969482422	176.22999572753906	173.35000610351562	175.24000549316406	174.8097686767578	1886800
197	2021-05-04	174.42999267578125	174.82000732421875	172.4199981689453	173.77000427246094	173.34336853027344	1849700
198	2021-05-05	174.1999969482422	174.67999267578125	172.33999633789062	173.86000061035156	173.4331512451172	1929400
199	2021-05-06	167.25	168.6300048828125	165.22000122070312	167.52000427246094	167.1087188720703	3200100
200	2021-05-07	169.19000244140625	173.25999450683594	169.0	171.5500030517578	171.1288299560547	1492500
201	2021-05-10	172.0	173.24000549316406	170.77000427246094	171.1699981689453	170.74977111816406	1472300
202	2021-05-11	169.89999389648438	171.14999389648438	169.2899932861328	170.22999572753906	169.8120574951172	1596500
203	2021-05-12	169.52999877929688	170.36000061035156	167.4600067138672	168.0399932861328	167.62742614746094	1612100
204	2021-05-13	168.3699951171875	171.27000427246094	167.8300018310547	170.85000610351562	170.43055725097656	1317900
205	2021-05-14	171.7100067138672	172.97999572753906	170.85000610351562	172.2899932861328	171.86700439453125	1232600
206	2021-05-17	172.25	172.97999572753906	170.0399932861328	170.27000427246094	169.8519744873047	1003600
207	2021-05-18	169.27000427246094	170.97999572753906	168.6300048828125	170.11000061035156	169.69236755371094	1149500
208	2021-05-19	169.0500030517578	171.35000610351562	167.80999755859375	171.27999877929688	170.85948181152344	1537900
209	2021-05-20	171.52000427246094	175.97999572753906	170.77999877929688	175.8000030517578	175.368408203125	2223000
210	2021-05-21	176.5500030517578	177.7100067138672	175.11000061035156	176.02000427246094	175.5878448486328	3329900
211	2021-05-24	177.0500030517578	178.7100067138672	175.97999572753906	176.39999389648438	175.9669189453125	2273000
212	2021-05-25	176.0	176.72999572753906	174.4600067138672	176.6199951171875	176.18638610839844	2096400
213	2021-05-26	178.00999450683594	178.49000549316406	174.77999877929688	175.32000732421875	174.8895721435547	1590300
214	2021-05-27	175.0	176.50999450683594	174.33999633789062	174.6699981689453	174.2411651611328	3201800
215	2021-05-28	176.1999969482422	178.14999389648438	175.57000732421875	176.67999267578125	176.24623107910156	1439900
216	2021-06-01	177.36000061035156	177.47999572753906	173.8300018310547	174.19000244140625	173.76235961914062	1367300
217	2021-06-02	174.0	174.94000244140625	172.22999572753906	172.9499969482422	172.52537536621094	1402900
218	2021-06-03	172.3699951171875	174.52000427246094	171.8800048828125	173.82000732421875	173.39324951171875	1030300
219	2021-06-04	174.8300018310547	176.0800018310547	174.07000732421875	175.1999969482422	174.76986694335938	1225200
220	2021-06-07	175.41000366210938	176.74000549316406	174.49000549316406	175.10000610351562	174.67010498046875	1355100
221	2021-06-08	175.88999938964844	176.22000122070312	173.1300048828125	174.10000610351562	173.67257690429688	946500
222	2021-06-09	175.39999389648438	176.91000366210938	174.64999389648438	176.69000244140625	176.25621032714844	1349100
223	2021-06-10	176.97999572753906	182.85000610351562	176.97999572753906	182.10000610351562	181.65292358398438	1890600
224	2021-06-11	182.0	182.63999938964844	179.61000061035156	182.1999969482422	181.75267028808594	1622600
225	2021-06-14	182.07000732421875	184.77000427246094	181.19000244140625	184.5800018310547	184.1268310546875	3695600
226	2021-06-15	184.66000366210938	186.10000610351562	183.88999938964844	185.6699981689453	185.2141571044922	1629700
227	2021-06-16	186.0	186.83999633789062	183.36000061035156	184.11000061035156	183.65798950195312	1933800
228	2021-06-17	184.08999633789062	186.92999267578125	183.77999877929688	186.44000244140625	185.98226928710938	1245500
229	2021-06-18	184.75	186.94000244140625	184.49000549316406	185.38999938964844	184.93484497070312	3361800
230	2021-06-21	185.5500030517578	187.32000732421875	183.66000366210938	186.60000610351562	186.14187622070312	1980700
231	2021-06-22	186.52999877929688	187.0	185.8800048828125	186.6199951171875	186.16183471679688	1416600
232	2021-06-23	186.0	186.5500030517578	185.27999877929688	186.1199951171875	185.66305541992188	1279700
233	2021-06-24	186.9199981689453	187.3699951171875	184.97999572753906	185.3800048828125	184.9248809814453	1686000
234	2021-06-25	185.5	187.2899932861328	184.5	187.22999572753906	186.77032470703125	1994900
235	2021-06-28	187.33999633789062	187.92999267578125	185.63999938964844	187.0800018310547	186.62069702148438	1386100
236	2021-06-29	187.08999633789062	188.19000244140625	186.08999633789062	187.99000549316406	187.52847290039062	853900
237	2021-06-30	188.11000061035156	188.52999877929688	185.5800018310547	186.36000061035156	185.9024658203125	1203600
238	2021-07-01	187.0	189.4600067138672	186.61000061035156	189.2899932861328	188.8252716064453	1997200
239	2021-07-02	189.8699951171875	193.0399932861328	189.75999450683594	192.6999969482422	192.22691345214844	1767000
240	2021-07-06	191.61000061035156	194.3300018310547	191.61000061035156	194.02000427246094	193.5436553955078	1535200
241	2021-07-07	195.2100067138672	197.6300048828125	193.3000030517578	197.39999389648438	196.9153594970703	2651100
242	2021-07-08	195.8000030517578	197.25	193.3800048828125	196.9600067138672	196.4764404296875	2818200
243	2021-07-09	197.1199951171875	198.39999389648438	196.16000366210938	197.5	197.01512145996094	1521100
244	2021-07-12	197.91000366210938	199.3000030517578	197.47000122070312	198.3300018310547	197.84307861328125	2665800
245	2021-07-13	198.61000061035156	200.57000732421875	198.1999969482422	199.30999755859375	198.8206787109375	2999000
246	2021-07-14	200.05999755859375	202.0399932861328	199.5500030517578	201.27999877929688	200.7858428955078	1798900
247	2021-07-15	201.27999877929688	201.27999877929688	199.02000427246094	200.24000549316406	199.74839782714844	1438000
248	2021-07-16	199.88999938964844	200.24000549316406	197.5500030517578	199.67999267578125	199.18975830078125	1785400
249	2021-07-19	198.47000122070312	199.5	195.55999755859375	197.8300018310547	197.34429931640625	2073300
250	2021-07-20	197.24000549316406	201.4499969482422	197.24000549316406	200.11000061035156	199.8712921142578	1884900
251	2021-07-21	200.8699951171875	200.8699951171875	197.11000061035156	198.0399932861328	197.8037567138672	1877600
252	2021-07-22	198.52999877929688	200.91000366210938	198.35000610351562	200.5399932861328	200.30078125	1488800
253	2021-07-23	201.74000549316406	203.94000244140625	200.64999389648438	203.58999633789062	203.34713745117188	957800
254	2021-07-26	202.61000061035156	202.83999633789062	200.1699981689453	200.82000732421875	200.58045959472656	1120000
255	2021-07-27	201.32000732421875	202.6999969482422	201.02000427246094	201.8699951171875	201.6291961669922	1618200
256	2021-07-28	202.2899932861328	203.91000366210938	201.58999633789062	203.27000427246094	203.02752685546875	1363800
257	2021-07-29	203.97999572753906	205.6699981689453	203.6199951171875	204.1199951171875	203.8765106201172	1114800
258	2021-07-30	202.4600067138672	204.1999969482422	202.22999572753906	202.6999969482422	202.4582061767578	2427500
259	2021-08-02	203.47999572753906	204.41000366210938	201.33999633789062	202.11000061035156	201.86891174316406	1580700
260	2021-08-03	203.0	204.3300018310547	202.27000427246094	204.10000610351562	203.85653686523438	2915500
261	2021-08-04	204.1699981689453	207.0	203.25	204.7899932861328	204.5457000732422	1824800
262	2021-08-05	198.0	203.97000122070312	195.61000061035156	203.83999633789062	203.5968475341797	2149200
263	2021-08-06	204.1999969482422	204.1999969482422	200.1300048828125	201.8800048828125	201.63919067382812	1282600
264	2021-08-09	202.3699951171875	202.9600067138672	198.6699981689453	199.72000122070312	199.4817657470703	1238000
265	2021-08-10	200.17999267578125	200.8800048828125	198.19000244140625	198.75999450683594	198.5229034423828	1476900
266	2021-08-11	198.47999572753906	199.88999938964844	196.9600067138672	197.41000366210938	197.1745147705078	1083900
267	2021-08-12	197.5	200.4199981689453	197.17999267578125	199.83999633789062	199.6016082763672	831200
268	2021-08-13	200.50999450683594	201.61000061035156	199.58999633789062	201.47999572753906	201.23965454101562	934500
269	2021-08-16	201.61000061035156	204.85000610351562	201.02999877929688	204.77999877929688	204.5357208251953	1040200
270	2021-08-17	204.5500030517578	206.72000122070312	204.5500030517578	206.60000610351562	206.3535614013672	1080500
271	2021-08-18	206.22999572753906	206.82000732421875	203.16000366210938	203.3300018310547	203.08746337890625	1089300
272	2021-08-19	203.00999450683594	208.0500030517578	202.67999267578125	206.44000244140625	206.19374084472656	1126200
273	2021-08-20	206.6199951171875	208.25999450683594	206.61000061035156	207.0500030517578	206.8030242919922	1194000
274	2021-08-23	207.7100067138672	208.55999755859375	205.99000549316406	206.47000122070312	206.2237091064453	1081600
275	2021-08-24	206.08999633789062	206.9600067138672	204.49000549316406	204.99000549316406	204.7454833984375	978700
276	2021-08-25	204.38999938964844	205.0800018310547	202.97999572753906	204.42999267578125	204.18614196777344	780700
277	2021-08-26	204.8000030517578	205.49000549316406	203.36000061035156	204.02000427246094	203.77664184570312	957600
278	2021-08-27	204.67999267578125	206.19000244140625	203.22999572753906	203.82000732421875	203.57687377929688	855300
279	2021-08-30	203.82000732421875	206.99000549316406	203.8000030517578	205.88999938964844	205.64439392089844	667800
280	2021-08-31	205.80999755859375	206.0800018310547	203.0800018310547	204.55999755859375	204.31597900390625	1480600
281	2021-09-01	204.55999755859375	206.47000122070312	203.47999572753906	206.44000244140625	206.19374084472656	1030700
282	2021-09-02	207.42999267578125	209.25999450683594	206.72000122070312	209.22000122070312	208.97042846679688	1116500
283	2021-09-03	208.22000122070312	210.10000610351562	207.14999389648438	209.69000244140625	209.4398651123047	1003500
284	2021-09-07	209.47999572753906	209.8699951171875	205.4600067138672	207.80999755859375	207.56210327148438	977200
285	2021-09-08	207.0	209.41000366210938	206.5	209.3300018310547	209.08029174804688	832600
286	2021-09-09	209.5	210.0	205.86000061035156	206.02000427246094	205.7742462158203	1109600
287	2021-09-10	206.7100067138672	207.85000610351562	206.33999633789062	207.0	206.75308227539062	1151400
288	2021-09-13	208.5500030517578	208.99000549316406	202.2100067138672	205.0	204.75546264648438	1407900
289	2021-09-14	205.0	206.5	203.3699951171875	203.5500030517578	203.30718994140625	1790600
290	2021-09-15	203.6999969482422	205.17999267578125	202.3699951171875	203.9600067138672	203.71670532226562	1354100
291	2021-09-16	204.02999877929688	204.19000244140625	201.39999389648438	202.77000427246094	202.5281219482422	1644700
292	2021-09-17	200.52999877929688	202.52999877929688	197.8800048828125	198.49000549316406	198.25323486328125	4160100
293	2021-09-20	196.6699981689453	199.8800048828125	195.7899932861328	198.6199951171875	198.38307189941406	1523300
294	2021-09-21	199.5800018310547	201.8000030517578	199.13999938964844	201.00999450683594	200.7702178955078	1614900
295	2021-09-22	202.47999572753906	203.5800018310547	200.33999633789062	201.35000610351562	201.1098175048828	1673200
296	2021-09-23	202.1699981689453	205.97999572753906	202.1699981689453	204.7100067138672	204.4658203125	1197600
297	2021-09-24	204.44000244140625	205.5800018310547	203.75999450683594	204.72999572753906	204.48577880859375	1112000
298	2021-09-27	204.00999450683594	204.00999450683594	196.52000427246094	197.8000030517578	197.56405639648438	1964000
299	2021-09-28	196.00999450683594	196.25	191.3300018310547	192.77000427246094	192.54005432128906	1957300
300	2021-09-29	194.7100067138672	196.63999938964844	192.58999633789062	194.99000549316406	194.75741577148438	1430400
301	2021-09-30	195.94000244140625	198.1199951171875	194.0500030517578	194.13999938964844	193.90841674804688	1785600
302	2021-10-01	194.13999938964844	197.6999969482422	192.42999267578125	196.19000244140625	195.9559783935547	2095500
303	2021-10-04	195.17999267578125	195.99000549316406	190.92999267578125	193.69000244140625	193.45895385742188	1942300
304	2021-10-05	195.22000122070312	197.5	193.66000366210938	196.4600067138672	196.2256622314453	2490200
305	2021-10-06	195.6699981689453	196.07000732421875	193.4499969482422	195.77999877929688	195.5464630126953	1564600
306	2021-10-07	196.9499969482422	201.44000244140625	196.9499969482422	199.00999450683594	198.77259826660156	1093400
307	2021-10-08	200.0	200.66000366210938	196.47000122070312	197.8800048828125	197.6439666748047	1085600
308	2021-10-11	197.55999755859375	199.10000610351562	196.02999877929688	197.64999389648438	197.4142303466797	901900
309	2021-10-12	198.88999938964844	199.3699951171875	195.77000427246094	197.14999389648438	196.91482543945312	1398000
310	2021-10-13	196.97000122070312	198.9499969482422	195.7899932861328	197.4600067138672	197.22445678710938	1223800
311	2021-10-14	198.82000732421875	201.77000427246094	198.82000732421875	200.38999938964844	200.1509552001953	1314700
312	2021-10-15	201.1300048828125	202.8000030517578	200.1199951171875	202.22000122070312	201.97877502441406	1235800
313	2021-10-18	201.97999572753906	202.92999267578125	200.75999450683594	202.72999572753906	202.4881591796875	848800
314	2021-10-19	203.8000030517578	206.1699981689453	203.72000122070312	204.44000244140625	204.19613647460938	813700
315	2021-10-20	205.85000610351562	206.61000061035156	204.83999633789062	206.30999755859375	206.06390380859375	794700
316	2021-10-21	207.0800018310547	208.77999877929688	205.30999755859375	208.6199951171875	208.3711395263672	957000
317	2021-10-22	208.02999877929688	209.0800018310547	206.83999633789062	208.50999450683594	208.2612762451172	1104400
318	2021-10-25	208.80999755859375	211.77000427246094	207.10000610351562	211.52000427246094	211.26768493652344	1224700
319	2021-10-26	211.0	211.74000549316406	208.0	210.52000427246094	210.2688751220703	1219300
320	2021-10-27	210.25999450683594	211.07000732421875	209.0	209.5800018310547	209.3300018310547	1625200
321	2021-10-28	209.83999633789062	213.4199981689453	209.5800018310547	212.6699981689453	212.6699981689453	1073700
322	2021-10-29	213.16000366210938	216.9199981689453	212.74000549316406	216.1999969482422	216.1999969482422	2127500
323	2021-11-01	215.82000732421875	217.63999938964844	212.9600067138672	213.60000610351562	213.60000610351562	1323900
324	2021-11-02	214.75999450683594	215.38999938964844	211.30999755859375	212.1999969482422	212.1999969482422	2760900
325	2021-11-03	211.91000366210938	213.0	208.77999877929688	211.1300048828125	211.1300048828125	2225300
326	2021-11-04	214.0	217.89999389648438	213.0	217.77000427246094	217.77000427246094	1947300
327	2021-11-05	218.0	218.49000549316406	214.72000122070312	216.72999572753906	216.72999572753906	1728000
328	2021-11-08	218.1199951171875	218.38999938964844	215.75999450683594	217.8000030517578	217.8000030517578	1011300
329	2021-11-09	217.69000244140625	220.36000061035156	217.36000061035156	220.22000122070312	220.22000122070312	1622700
330	2021-11-10	219.4600067138672	220.80999755859375	216.02999877929688	216.5800018310547	216.5800018310547	1332000
331	2021-11-11	216.97999572753906	217.32000732421875	215.3800048828125	215.69000244140625	215.69000244140625	1340200
332	2021-11-12	216.7100067138672	217.61000061035156	215.4199981689453	216.85000610351562	216.85000610351562	1187100
333	2021-11-15	217.14999389648438	217.30999755859375	215.64999389648438	216.05999755859375	216.05999755859375	918900
334	2021-11-16	216.0500030517578	221.5500030517578	216.0500030517578	220.17999267578125	220.17999267578125	1256800
335	2021-11-17	221.0	222.61000061035156	217.42999267578125	221.8699951171875	221.8699951171875	1347400
336	2021-11-18	224.32000732421875	226.3300018310547	223.52000427246094	225.5399932861328	225.5399932861328	1706300
337	2021-11-19	226.5	228.3300018310547	224.1999969482422	226.42999267578125	226.42999267578125	1734800
338	2021-11-22	226.6999969482422	228.88999938964844	224.33999633789062	224.33999633789062	224.33999633789062	1655500
339	2021-11-23	223.08999633789062	225.30999755859375	220.89999389648438	223.66000366210938	223.66000366210938	1098700
340	2021-11-24	223.63999938964844	224.9600067138672	221.07000732421875	223.1699981689453	223.1699981689453	1177900
341	2021-11-26	220.67999267578125	225.9600067138672	218.5	219.32000732421875	219.32000732421875	976500
342	2021-11-29	221.4499969482422	225.55999755859375	220.69000244140625	223.5500030517578	223.5500030517578	1391600
343	2021-11-30	222.8000030517578	226.35000610351562	220.52000427246094	222.0399932861328	222.0399932861328	3828400
344	2021-12-01	222.35000610351562	224.77999877929688	219.25	219.66000366210938	219.66000366210938	2042700
345	2021-12-02	220.0	223.9499969482422	219.5	223.19000244140625	223.19000244140625	1705600
346	2021-12-03	224.86000061035156	226.11000061035156	220.47999572753906	223.3300018310547	223.3300018310547	1479400