Volt/voltron/data/BIIB.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	277.260009765625	277.32000732421875	270.6600036621094	272.3299865722656	272.3299865722656	862300
3	2020-07-27	282.67999267578125	287.25	279.54998779296875	286.19000244140625	286.19000244140625	1968100
4	2020-07-28	286.2699890136719	287.0	280.1600036621094	280.3500061035156	280.3500061035156	1158900
5	2020-07-29	281.19000244140625	283.4200134277344	274.8900146484375	277.3599853515625	277.3599853515625	816600
6	2020-07-30	273.0199890136719	277.44000244140625	272.94000244140625	274.8599853515625	274.8599853515625	723200
7	2020-07-31	273.44000244140625	274.7099914550781	269.30999755859375	274.69000244140625	274.69000244140625	1289700
8	2020-08-03	274.70001220703125	279.9100036621094	274.70001220703125	278.1600036621094	278.1600036621094	976400
9	2020-08-04	278.0799865722656	278.6000061035156	275.25	276.0799865722656	276.0799865722656	1101000
10	2020-08-05	276.6499938964844	278.6300048828125	274.42999267578125	276.1700134277344	276.1700134277344	903100
11	2020-08-06	275.760009765625	279.0	274.95001220703125	277.6600036621094	277.6600036621094	756500
12	2020-08-07	311.1400146484375	312.0	299.2900085449219	305.7099914550781	305.7099914550781	4454600
13	2020-08-10	308.0	308.5	298.4200134277344	300.260009765625	300.260009765625	1525000
14	2020-08-11	300.2699890136719	301.5	289.1700134277344	289.94000244140625	289.94000244140625	1443900
15	2020-08-12	290.69000244140625	296.2699890136719	290.69000244140625	293.2200012207031	293.2200012207031	1016400
16	2020-08-13	291.8699951171875	294.0899963378906	287.3299865722656	288.5400085449219	288.5400085449219	905300
17	2020-08-14	287.989990234375	290.54998779296875	287.7900085449219	289.45001220703125	289.45001220703125	619200
18	2020-08-17	289.8500061035156	294.94000244140625	288.32000732421875	289.1600036621094	289.1600036621094	1066300
19	2020-08-18	289.29998779296875	291.19000244140625	285.04998779296875	288.8800048828125	288.8800048828125	1029300
20	2020-08-19	284.79998779296875	286.95001220703125	279.4599914550781	279.9800109863281	279.9800109863281	1542400
21	2020-08-20	278.3900146484375	279.3399963378906	275.05999755859375	277.5199890136719	277.5199890136719	957200
22	2020-08-21	277.6499938964844	278.2200012207031	274.6400146484375	277.07000732421875	277.07000732421875	927300
23	2020-08-24	277.4800109863281	279.7200012207031	274.8900146484375	276.55999755859375	276.55999755859375	1006400
24	2020-08-25	276.2699890136719	281.1099853515625	275.6300048828125	279.0299987792969	279.0299987792969	1294700
25	2020-08-26	279.1400146484375	281.6000061035156	276.0	279.1700134277344	279.1700134277344	917800
26	2020-08-27	280.1499938964844	282.3900146484375	278.3699951171875	279.260009765625	279.260009765625	1503200
27	2020-08-28	279.5199890136719	281.7699890136719	278.8900146484375	281.4599914550781	281.4599914550781	814200
28	2020-08-31	281.6499938964844	287.95001220703125	280.7799987792969	287.6400146484375	287.6400146484375	1639500
29	2020-09-01	287.4800109863281	287.6199951171875	277.30999755859375	279.75	279.75	1254300
30	2020-09-02	281.05999755859375	288.0299987792969	280.5400085449219	285.6000061035156	285.6000061035156	1040700
31	2020-09-03	286.2200012207031	287.3699951171875	274.0199890136719	276.1499938964844	276.1499938964844	1402600
32	2020-09-04	278.1199951171875	280.4800109863281	274.0799865722656	276.0	276.0	1240700
33	2020-09-08	274.20001220703125	275.1400146484375	268.0400085449219	268.8999938964844	268.8999938964844	1246500
34	2020-09-09	270.1400146484375	274.7799987792969	268.54998779296875	272.510009765625	272.510009765625	960900
35	2020-09-10	271.30999755859375	274.1700134277344	265.7900085449219	266.510009765625	266.510009765625	1095600
36	2020-09-11	267.92999267578125	271.0	266.69000244140625	269.9100036621094	269.9100036621094	846100
37	2020-09-14	271.2799987792969	279.3999938964844	271.2699890136719	278.2900085449219	278.2900085449219	1102400
38	2020-09-15	280.0400085449219	283.2900085449219	276.45001220703125	278.45001220703125	278.45001220703125	1105400
39	2020-09-16	280.989990234375	285.0	274.260009765625	276.3900146484375	276.3900146484375	1550700
40	2020-09-17	272.5	277.54998779296875	272.1600036621094	275.3699951171875	275.3699951171875	972600
41	2020-09-18	275.6400146484375	276.010009765625	269.8699951171875	274.4800109863281	274.4800109863281	3069200
42	2020-09-21	272.2300109863281	272.70001220703125	265.04998779296875	268.29998779296875	268.29998779296875	1733200
43	2020-09-22	269.0	273.54998779296875	267.4200134277344	272.760009765625	272.760009765625	1050000
44	2020-09-23	273.1099853515625	278.3800048828125	271.2099914550781	272.20001220703125	272.20001220703125	982900
45	2020-09-24	271.0	272.0799865722656	267.5899963378906	270.0400085449219	270.0400085449219	761800
46	2020-09-25	268.2900085449219	274.260009765625	267.5	273.2799987792969	273.2799987792969	737500
47	2020-09-28	282.0	287.95001220703125	279.17999267578125	282.0400085449219	282.0400085449219	1782100
48	2020-09-29	280.8399963378906	285.45001220703125	280.2300109863281	282.3500061035156	282.3500061035156	864800
49	2020-09-30	283.8699951171875	284.8500061035156	280.7900085449219	283.67999267578125	283.67999267578125	1200000
50	2020-10-01	284.9599914550781	286.1700134277344	280.5899963378906	285.57000732421875	285.57000732421875	971600
51	2020-10-02	281.6499938964844	285.4700012207031	276.05999755859375	277.6400146484375	277.6400146484375	976000
52	2020-10-05	278.6700134277344	285.9200134277344	277.3599853515625	284.17999267578125	284.17999267578125	888000
53	2020-10-06	284.1700134277344	285.8999938964844	279.3900146484375	281.1499938964844	281.1499938964844	758100
54	2020-10-07	282.239990234375	287.0799865722656	280.8999938964844	285.75	285.75	646500
55	2020-10-08	287.3999938964844	288.44000244140625	285.3500061035156	286.9200134277344	286.9200134277344	504300
56	2020-10-09	287.1600036621094	289.0	285.1700134277344	286.5400085449219	286.5400085449219	946300
57	2020-10-12	289.2799987792969	293.3399963378906	285.7799987792969	291.4800109863281	291.4800109863281	1130100
58	2020-10-13	288.5299987792969	292.7699890136719	287.1300048828125	291.4599914550781	291.4599914550781	683000
59	2020-10-14	292.989990234375	292.989990234375	286.0	289.0199890136719	289.0199890136719	976400
60	2020-10-15	284.8500061035156	286.3800048828125	280.1000061035156	280.6300048828125	280.6300048828125	852900
61	2020-10-16	282.42999267578125	284.489990234375	279.510009765625	280.010009765625	280.010009765625	843100
62	2020-10-19	279.2699890136719	280.04998779296875	268.2099914550781	268.7699890136719	268.7699890136719	1207900
63	2020-10-20	270.45001220703125	271.9800109863281	266.0899963378906	267.1199951171875	267.1199951171875	1155400
64	2020-10-21	264.989990234375	271.0400085449219	260.29998779296875	268.9100036621094	268.9100036621094	1848600
65	2020-10-22	268.75	269.19000244140625	262.5	266.79998779296875	266.79998779296875	1280300
66	2020-10-23	267.2300109863281	267.2300109863281	262.1700134277344	265.0	265.0	1016200
67	2020-10-26	263.510009765625	264.17999267578125	255.8300018310547	256.760009765625	256.760009765625	1241000
68	2020-10-27	256.3299865722656	258.70001220703125	254.92999267578125	255.3000030517578	255.3000030517578	1105400
69	2020-10-28	251.02999877929688	253.2100067138672	244.17999267578125	244.25999450683594	244.25999450683594	1647700
70	2020-10-29	244.97000122070312	247.94000244140625	243.25	245.47999572753906	245.47999572753906	1223300
71	2020-10-30	247.25999450683594	252.2100067138672	243.72999572753906	252.07000732421875	252.07000732421875	1413500
72	2020-11-02	253.63999938964844	255.8000030517578	248.25999450683594	248.99000549316406	248.99000549316406	1469500
73	2020-11-03	250.52000427246094	251.8000030517578	243.57000732421875	247.00999450683594	247.00999450683594	1449800
74	2020-11-04	253.1999969482422	363.9200134277344	251.75	355.6300048828125	355.6300048828125	14591500
75	2020-11-05	348.0	348.0	321.5	328.8999938964844	328.8999938964844	5070300
76	2020-11-06	328.8999938964844	328.8999938964844	328.8999938964844	328.8999938964844	328.8999938964844	600
77	2020-11-09	230.82000732421875	239.5	223.25	236.25999450683594	236.25999450683594	9252600
78	2020-11-10	241.24000549316406	244.83999633789062	234.55999755859375	236.33999633789062	236.33999633789062	3224100
79	2020-11-11	239.8000030517578	249.44000244140625	238.0800018310547	244.02999877929688	244.02999877929688	2332100
80	2020-11-12	244.7100067138672	246.74000549316406	240.7100067138672	241.5500030517578	241.5500030517578	1586800
81	2020-11-13	243.64999389648438	249.1300048828125	241.88999938964844	248.58999633789062	248.58999633789062	1697600
82	2020-11-16	250.2899932861328	254.27000427246094	247.05999755859375	250.9600067138672	250.9600067138672	1607200
83	2020-11-17	251.17999267578125	254.41000366210938	247.91000366210938	248.80999755859375	248.80999755859375	1371600
84	2020-11-18	248.80999755859375	251.50999450683594	240.77000427246094	240.97999572753906	240.97999572753906	1829100
85	2020-11-19	241.4199981689453	245.5500030517578	240.5	244.00999450683594	244.00999450683594	1222000
86	2020-11-20	243.8699951171875	246.47999572753906	243.0	244.14999389648438	244.14999389648438	1334800
87	2020-11-23	245.0	245.72000122070312	241.1699981689453	243.3800048828125	243.3800048828125	1251200
88	2020-11-24	243.33999633789062	244.86000061035156	240.07000732421875	242.50999450683594	242.50999450683594	1605800
89	2020-11-25	243.10000610351562	244.47000122070312	239.72999572753906	241.75	241.75	1122400
90	2020-11-27	242.0	244.3300018310547	241.0	243.77999877929688	243.77999877929688	699200
91	2020-11-30	243.4600067138672	244.19000244140625	239.55999755859375	240.1699981689453	240.1699981689453	2193500
92	2020-12-01	241.22999572753906	244.3699951171875	240.50999450683594	243.16000366210938	243.16000366210938	1164200
93	2020-12-02	246.88999938964844	249.75	244.8000030517578	246.9199981689453	246.9199981689453	1317000
94	2020-12-03	248.3800048828125	249.2100067138672	243.1999969482422	244.08999633789062	244.08999633789062	897100
95	2020-12-04	244.86000061035156	248.9600067138672	244.10000610351562	245.8699951171875	245.8699951171875	961300
96	2020-12-07	246.3000030517578	248.0500030517578	243.1699981689453	243.67999267578125	243.67999267578125	1082000
97	2020-12-08	244.6300048828125	246.8800048828125	243.52999877929688	246.42999267578125	246.42999267578125	1228400
98	2020-12-09	248.0	249.4499969482422	242.83999633789062	244.75	244.75	1364600
99	2020-12-10	247.4499969482422	247.4499969482422	242.0	242.97999572753906	242.97999572753906	1276400
100	2020-12-11	242.63999938964844	245.99000549316406	240.35000610351562	241.42999267578125	241.42999267578125	1140300
101	2020-12-14	242.97999572753906	250.8800048828125	242.97999572753906	245.25	245.25	1561000
102	2020-12-15	246.49000549316406	249.77999877929688	244.0399932861328	248.72999572753906	248.72999572753906	1231500
103	2020-12-16	249.07000732421875	251.22999572753906	246.1999969482422	248.19000244140625	248.19000244140625	1154900
104	2020-12-17	247.16000366210938	251.61000061035156	245.6699981689453	250.24000549316406	250.24000549316406	1279000
105	2020-12-18	251.77999877929688	254.0	248.5	249.6199951171875	249.6199951171875	3455400
106	2020-12-21	246.75	249.0	242.58999633789062	248.32000732421875	248.32000732421875	1279800
107	2020-12-22	246.44000244140625	249.3800048828125	244.60000610351562	247.8699951171875	247.8699951171875	934600
108	2020-12-23	247.0	253.41000366210938	247.0	251.1999969482422	251.1999969482422	972300
109	2020-12-24	250.27000427246094	251.1999969482422	247.50999450683594	248.88999938964844	248.88999938964844	459500
110	2020-12-28	248.47999572753906	249.11000061035156	243.02999877929688	244.14999389648438	244.14999389648438	1234200
111	2020-12-29	245.36000061035156	246.24000549316406	242.5399932861328	243.4600067138672	243.4600067138672	1007000
112	2020-12-30	244.5	245.05999755859375	242.36000061035156	243.5800018310547	243.5800018310547	750000
113	2020-12-31	243.47000122070312	245.19000244140625	241.10000610351562	244.86000061035156	244.86000061035156	978100
114	2021-01-04	245.74000549316406	246.39999389648438	238.39999389648438	242.9499969482422	242.9499969482422	1563400
115	2021-01-05	243.8800048828125	247.25999450683594	240.33999633789062	246.38999938964844	246.38999938964844	1166300
116	2021-01-06	244.6999969482422	248.0399932861328	243.02000427246094	247.75	247.75	1279100
117	2021-01-07	247.4499969482422	251.44000244140625	247.05999755859375	250.44000244140625	250.44000244140625	1118600
118	2021-01-08	249.8800048828125	252.63999938964844	248.8000030517578	252.5399932861328	252.5399932861328	988700
119	2021-01-11	255.86000061035156	275.489990234375	253.30999755859375	267.5199890136719	267.5199890136719	2999200
120	2021-01-12	268.7799987792969	268.7799987792969	263.3299865722656	267.3900146484375	267.3900146484375	1097200
121	2021-01-13	269.6099853515625	269.7300109863281	265.0400085449219	266.6700134277344	266.6700134277344	943300
122	2021-01-14	269.489990234375	280.489990234375	268.0	280.2900085449219	280.2900085449219	1520400
123	2021-01-15	280.0	282.6000061035156	275.42999267578125	275.8399963378906	275.8399963378906	1765000
124	2021-01-19	276.75	282.42999267578125	272.57000732421875	273.8399963378906	273.8399963378906	1213900
125	2021-01-20	274.30999755859375	274.5400085449219	267.6700134277344	270.2799987792969	270.2799987792969	1293300
126	2021-01-21	270.25	270.67999267578125	267.7699890136719	270.1199951171875	270.1199951171875	806500
127	2021-01-22	270.3399963378906	272.7099914550781	268.4800109863281	269.44000244140625	269.44000244140625	691100
128	2021-01-25	271.7900085449219	277.0199890136719	271.0	275.5400085449219	275.5400085449219	806800
129	2021-01-26	274.5	275.75	268.2900085449219	271.6700134277344	271.6700134277344	777200
130	2021-01-27	267.70001220703125	268.6600036621094	262.989990234375	265.1499938964844	265.1499938964844	1116300
131	2021-01-28	265.1300048828125	270.8900146484375	264.7699890136719	267.8699951171875	267.8699951171875	979600
132	2021-01-29	294.42999267578125	296.3800048828125	281.510009765625	282.6099853515625	282.6099853515625	4789400
133	2021-02-01	283.20001220703125	284.75	274.7200012207031	278.4599914550781	278.4599914550781	1445700
134	2021-02-02	281.29998779296875	282.5	276.8299865722656	277.7200012207031	277.7200012207031	1194000
135	2021-02-03	269.989990234375	278.54998779296875	262.0799865722656	263.25	263.25	2521700
136	2021-02-04	262.1600036621094	270.3900146484375	260.9700012207031	267.3900146484375	267.3900146484375	1663200
137	2021-02-05	268.1400146484375	268.1400146484375	263.8900146484375	265.0899963378906	265.0899963378906	1061000
138	2021-02-08	266.55999755859375	270.1700134277344	265.0	268.92999267578125	268.92999267578125	1045900
139	2021-02-09	268.2300109863281	269.3900146484375	265.8999938964844	269.30999755859375	269.30999755859375	749600
140	2021-02-10	271.45001220703125	277.25	268.4599914550781	275.0	275.0	1353800
141	2021-02-11	278.510009765625	282.75	276.69000244140625	278.80999755859375	278.80999755859375	1214200
142	2021-02-12	278.1199951171875	280.2200012207031	274.8299865722656	278.0299987792969	278.0299987792969	1033900
143	2021-02-16	275.0	283.0	275.0	279.32000732421875	279.32000732421875	1303600
144	2021-02-17	276.07000732421875	280.05999755859375	273.70001220703125	276.6700134277344	276.6700134277344	960300
145	2021-02-18	274.8500061035156	277.9700012207031	272.0	275.8999938964844	275.8999938964844	933000
146	2021-02-19	278.5400085449219	281.45001220703125	275.8599853515625	278.3500061035156	278.3500061035156	1254000
147	2021-02-22	276.05999755859375	288.0799865722656	274.5299987792969	284.6300048828125	284.6300048828125	1397700
148	2021-02-23	281.989990234375	284.8699951171875	275.6700134277344	279.0799865722656	279.0799865722656	1306200
149	2021-02-24	278.75	285.7099914550781	276.67999267578125	282.739990234375	282.739990234375	889300
150	2021-02-25	284.260009765625	284.3999938964844	274.7099914550781	277.260009765625	277.260009765625	1023800
151	2021-02-26	278.2799987792969	278.9200134277344	269.30999755859375	272.8800048828125	272.8800048828125	1535100
152	2021-03-01	274.4200134277344	275.6499938964844	271.3900146484375	273.239990234375	273.239990234375	1060100
153	2021-03-02	273.0	275.6400146484375	269.5	269.8500061035156	269.8500061035156	1258200
154	2021-03-03	267.79998779296875	269.2799987792969	263.79998779296875	266.6000061035156	266.6000061035156	1037100
155	2021-03-04	266.57000732421875	270.29998779296875	262.4800109863281	263.57000732421875	263.57000732421875	1291500
156	2021-03-05	265.8299865722656	273.3299865722656	262.45001220703125	270.7099914550781	270.7099914550781	1062500
157	2021-03-08	270.70001220703125	278.8699951171875	267.489990234375	270.010009765625	270.010009765625	1163800
158	2021-03-09	272.5899963378906	278.239990234375	266.3900146484375	266.489990234375	266.489990234375	1769100
159	2021-03-10	269.5199890136719	269.5199890136719	262.6000061035156	262.6099853515625	262.6099853515625	1736400
160	2021-03-11	263.05999755859375	268.0	260.54998779296875	267.44000244140625	267.44000244140625	1596300
161	2021-03-12	266.6600036621094	267.489990234375	261.7200012207031	266.1300048828125	266.1300048828125	1034300
162	2021-03-15	268.0199890136719	271.42999267578125	250.4199981689453	260.1300048828125	260.1300048828125	2829400
163	2021-03-16	261.80999755859375	265.989990234375	258.07000732421875	259.9200134277344	259.9200134277344	1421600
164	2021-03-17	258.5	267.2900085449219	257.2200012207031	264.1499938964844	264.1499938964844	1092900
165	2021-03-18	262.010009765625	267.0299987792969	261.5199890136719	262.2699890136719	262.2699890136719	885100
166	2021-03-19	261.42999267578125	269.3500061035156	261.1199951171875	267.07000732421875	267.07000732421875	2117900
167	2021-03-22	267.3399963378906	273.8599853515625	266.0	272.3399963378906	272.3399963378906	1169000
168	2021-03-23	272.7300109863281	273.1000061035156	266.0	267.2099914550781	267.2099914550781	888100
169	2021-03-24	267.0400085449219	270.75	265.6600036621094	265.69000244140625	265.69000244140625	951800
170	2021-03-25	267.4700012207031	280.0	264.3599853515625	273.9700012207031	273.9700012207031	1685100
171	2021-03-26	272.2099914550781	277.1099853515625	271.0299987792969	276.6300048828125	276.6300048828125	665300
172	2021-03-29	275.75	278.6000061035156	273.1400146484375	276.0799865722656	276.0799865722656	794700
173	2021-03-30	273.7900085449219	279.45001220703125	273.07000732421875	276.010009765625	276.010009765625	882100
174	2021-03-31	276.32000732421875	280.8299865722656	274.3900146484375	279.75	279.75	1135800
175	2021-04-01	280.0	281.8800048828125	278.0	278.7099914550781	278.7099914550781	996300
176	2021-04-05	279.239990234375	279.9200134277344	276.6300048828125	277.8800048828125	277.8800048828125	744900
177	2021-04-06	276.1700134277344	276.5	271.29998779296875	271.760009765625	271.760009765625	1006500
178	2021-04-07	272.0	272.0	267.17999267578125	268.0199890136719	268.0199890136719	851400
179	2021-04-08	272.20001220703125	272.20001220703125	265.3699951171875	265.7300109863281	265.7300109863281	800900
180	2021-04-09	265.7300109863281	268.5899963378906	263.5	268.1700134277344	268.1700134277344	874100
181	2021-04-12	267.30999755859375	268.2699890136719	262.54998779296875	262.79998779296875	262.79998779296875	753600
182	2021-04-13	264.9100036621094	266.9700012207031	262.4200134277344	266.19000244140625	266.19000244140625	823300
183	2021-04-14	267.44000244140625	270.3800048828125	264.6300048828125	265.7900085449219	265.7900085449219	697400
184	2021-04-15	265.7099914550781	272.0	265.7099914550781	270.44000244140625	270.44000244140625	986300
185	2021-04-16	270.6099853515625	273.8299865722656	269.7900085449219	270.30999755859375	270.30999755859375	1014800
186	2021-04-19	269.54998779296875	270.7699890136719	265.44000244140625	269.04998779296875	269.04998779296875	884700
187	2021-04-20	269.010009765625	274.80999755859375	268.2099914550781	273.20001220703125	273.20001220703125	841100
188	2021-04-21	272.6300048828125	273.3900146484375	266.5	269.8500061035156	269.8500061035156	1053000
189	2021-04-22	260.0	264.5199890136719	257.0299987792969	259.0	259.0	2411300
190	2021-04-23	260.3299865722656	263.94000244140625	258.2900085449219	262.6300048828125	262.6300048828125	911400
191	2021-04-26	264.45001220703125	270.489990234375	261.2200012207031	269.4599914550781	269.4599914550781	1115700
192	2021-04-27	269.07000732421875	270.67999267578125	265.8800048828125	267.3900146484375	267.3900146484375	749800
193	2021-04-28	268.25	270.8599853515625	265.80999755859375	267.6000061035156	267.6000061035156	691800
194	2021-04-29	268.4200134277344	269.1199951171875	264.3999938964844	265.3299865722656	265.3299865722656	530400
195	2021-04-30	264.3800048828125	269.7099914550781	264.0199890136719	267.3299865722656	267.3299865722656	894500
196	2021-05-03	267.8699951171875	275.54998779296875	267.7300109863281	275.30999755859375	275.30999755859375	981800
197	2021-05-04	273.70001220703125	273.70001220703125	269.94000244140625	271.0199890136719	271.0199890136719	954800
198	2021-05-05	271.0	273.32000732421875	269.4700012207031	271.57000732421875	271.57000732421875	787600
199	2021-05-06	268.6700134277344	273.0299987792969	268.5	272.1099853515625	272.1099853515625	929600
200	2021-05-07	270.6600036621094	279.20001220703125	270.6600036621094	274.0400085449219	274.0400085449219	936100
201	2021-05-10	274.8599853515625	278.7300109863281	273.69000244140625	275.6099853515625	275.6099853515625	895000
202	2021-05-11	274.260009765625	281.5299987792969	273.5	278.3900146484375	278.3900146484375	950900
203	2021-05-12	277.1700134277344	280.69000244140625	273.07000732421875	274.0199890136719	274.0199890136719	929700
204	2021-05-13	274.260009765625	283.1600036621094	274.260009765625	281.7099914550781	281.7099914550781	1039500
205	2021-05-14	281.4700012207031	282.0799865722656	276.0299987792969	280.2099914550781	280.2099914550781	991000
206	2021-05-17	281.1700134277344	284.57000732421875	279.29998779296875	280.3999938964844	280.3999938964844	944400
207	2021-05-18	282.489990234375	283.5	278.82000732421875	281.010009765625	281.010009765625	725900
208	2021-05-19	278.3699951171875	281.8999938964844	276.07000732421875	281.75	281.75	723100
209	2021-05-20	281.0	290.3599853515625	280.010009765625	286.57000732421875	286.57000732421875	1094300
210	2021-05-21	288.239990234375	289.9100036621094	282.7799987792969	283.19000244140625	283.19000244140625	940200
211	2021-05-24	285.6000061035156	287.2699890136719	277.9599914550781	278.8599853515625	278.8599853515625	838200
212	2021-05-25	279.9599914550781	280.2699890136719	272.9599914550781	273.45001220703125	273.45001220703125	946700
213	2021-05-26	273.29998779296875	274.3500061035156	266.2300109863281	267.8399963378906	267.8399963378906	1777500
214	2021-05-27	269.1000061035156	269.1000061035156	266.0	267.3699951171875	267.3699951171875	1792800
215	2021-05-28	269.0	271.989990234375	266.0	267.4800109863281	267.4800109863281	957000
216	2021-06-01	272.3500061035156	272.3500061035156	264.1199951171875	267.1499938964844	267.1499938964844	1340800
217	2021-06-02	269.2699890136719	271.8599853515625	267.7799987792969	269.3500061035156	269.3500061035156	1187500
218	2021-06-03	271.489990234375	272.8699951171875	266.42999267578125	272.54998779296875	272.54998779296875	1311600
219	2021-06-04	274.1700134277344	291.7099914550781	273.3699951171875	286.1400146484375	286.1400146484375	2956200
220	2021-06-07	295.3500061035156	468.54998779296875	286.0	395.8500061035156	395.8500061035156	17954100
221	2021-06-08	389.1000061035156	399.07000732421875	373.0	395.3699951171875	395.3699951171875	12209300
222	2021-06-09	395.0	414.79998779296875	390.8399963378906	406.94000244140625	406.94000244140625	6196900
223	2021-06-10	406.94000244140625	426.82000732421875	404.25	414.7099914550781	414.7099914550781	4753800
224	2021-06-11	423.3299865722656	427.5	395.3299865722656	396.6400146484375	396.6400146484375	4221600
225	2021-06-14	396.239990234375	409.8800048828125	395.1400146484375	406.1400146484375	406.1400146484375	2102600
226	2021-06-15	403.5	410.4100036621094	393.9100036621094	396.0799865722656	396.0799865722656	1905100
227	2021-06-16	394.29998779296875	403.010009765625	388.5199890136719	391.30999755859375	391.30999755859375	1572800
228	2021-06-17	391.30999755859375	396.8900146484375	380.1700134277344	383.5199890136719	383.5199890136719	1832800
229	2021-06-18	387.19000244140625	391.0	381.6499938964844	388.44000244140625	388.44000244140625	2873600
230	2021-06-21	388.8599853515625	390.989990234375	379.1099853515625	380.9100036621094	380.9100036621094	1897900
231	2021-06-22	379.95001220703125	381.0	369.489990234375	374.3999938964844	374.3999938964844	1770000
232	2021-06-23	376.010009765625	376.010009765625	364.29998779296875	371.8999938964844	371.8999938964844	1778500
233	2021-06-24	349.9599914550781	358.3699951171875	346.3500061035156	349.1600036621094	349.1600036621094	4647600
234	2021-06-25	348.6700134277344	353.57000732421875	345.1300048828125	347.92999267578125	347.92999267578125	2251600
235	2021-06-28	343.0	343.4599914550781	333.2799987792969	340.2699890136719	340.2699890136719	1942700
236	2021-06-29	338.8699951171875	346.7099914550781	336.7200012207031	345.7200012207031	345.7200012207031	1427500
237	2021-06-30	345.0	349.5	342.75	346.2699890136719	346.2699890136719	1067000
238	2021-07-01	346.0	350.3800048828125	345.4599914550781	348.9200134277344	348.9200134277344	998000
239	2021-07-02	349.5400085449219	350.07000732421875	343.8500061035156	348.7200012207031	348.7200012207031	811800
240	2021-07-06	347.6000061035156	347.7099914550781	340.2699890136719	344.8900146484375	344.8900146484375	1041300
241	2021-07-07	344.95001220703125	355.82000732421875	344.3900146484375	355.3299865722656	355.3299865722656	1377600
242	2021-07-08	350.07000732421875	370.05999755859375	350.07000732421875	369.04998779296875	369.04998779296875	2344900
243	2021-07-09	371.8599853515625	372.1199951171875	351.010009765625	358.1600036621094	358.1600036621094	2720100
244	2021-07-12	357.0299987792969	357.989990234375	348.6000061035156	349.0400085449219	349.0400085449219	1188600
245	2021-07-13	349.0899963378906	357.239990234375	347.5	351.9200134277344	351.9200134277344	974200
246	2021-07-14	351.3299865722656	358.7699890136719	349.67999267578125	352.05999755859375	352.05999755859375	1237100
247	2021-07-15	341.8500061035156	343.0400085449219	323.7099914550781	328.1600036621094	328.1600036621094	3031700
248	2021-07-16	323.9700012207031	331.1099853515625	323.0	324.6199951171875	324.6199951171875	1534800
249	2021-07-19	323.0799865722656	326.9700012207031	320.1099853515625	324.1600036621094	324.1600036621094	1036300
250	2021-07-20	324.70001220703125	327.5199890136719	317.260009765625	322.489990234375	322.489990234375	1384600
251	2021-07-21	321.4100036621094	324.5199890136719	318.2900085449219	322.9599914550781	322.9599914550781	1126300
252	2021-07-22	320.0400085449219	330.6400146484375	319.2300109863281	326.3599853515625	326.3599853515625	1485600
253	2021-07-23	322.1000061035156	328.1499938964844	319.8500061035156	325.3999938964844	325.3999938964844	1015900
254	2021-07-26	324.4100036621094	335.0	322.510009765625	331.92999267578125	331.92999267578125	1269500
255	2021-07-27	332.07000732421875	334.5	326.5	333.9599914550781	333.9599914550781	929300
256	2021-07-28	333.75	336.95001220703125	329.82000732421875	334.17999267578125	334.17999267578125	713600
257	2021-07-29	334.989990234375	336.9200134277344	329.0	329.1700134277344	329.1700134277344	660200
258	2021-07-30	326.3699951171875	331.45001220703125	325.3999938964844	326.7300109863281	326.7300109863281	942800
259	2021-08-02	327.0400085449219	336.0799865722656	326.260009765625	331.70001220703125	331.70001220703125	962600
260	2021-08-03	331.80999755859375	338.3599853515625	325.0899963378906	338.0	338.0	1326700
261	2021-08-04	336.9200134277344	342.8599853515625	335.0299987792969	338.1000061035156	338.1000061035156	1216600
262	2021-08-05	336.8299865722656	340.5	334.4200134277344	336.5899963378906	336.5899963378906	714900
263	2021-08-06	335.75	342.1600036621094	333.0	340.0	340.0	822200
264	2021-08-09	339.989990234375	347.3399963378906	338.0	340.20001220703125	340.20001220703125	1046800
265	2021-08-10	339.0899963378906	340.739990234375	334.67999267578125	337.2200012207031	337.2200012207031	801200
266	2021-08-11	337.3900146484375	342.0	336.3900146484375	339.04998779296875	339.04998779296875	784100
267	2021-08-12	335.8699951171875	341.0	334.6099853515625	340.67999267578125	340.67999267578125	806400
268	2021-08-13	340.3399963378906	345.0799865722656	339.0199890136719	342.25	342.25	744500
269	2021-08-16	341.9200134277344	344.0	337.20001220703125	343.5	343.5	836700
270	2021-08-17	340.8999938964844	350.07000732421875	340.760009765625	349.7900085449219	349.7900085449219	1139400
271	2021-08-18	349.42999267578125	351.8599853515625	341.30999755859375	341.8699951171875	341.8699951171875	668600
272	2021-08-19	341.8800048828125	347.7900085449219	337.67999267578125	338.6199951171875	338.6199951171875	954600
273	2021-08-20	339.7200012207031	345.739990234375	337.0799865722656	341.739990234375	341.739990234375	794100
274	2021-08-23	342.3299865722656	349.6300048828125	341.1600036621094	346.42999267578125	346.42999267578125	810000
275	2021-08-24	346.75	350.45001220703125	345.8900146484375	349.3999938964844	349.3999938964844	628900
276	2021-08-25	347.239990234375	347.69000244140625	341.5	342.75	342.75	791000
277	2021-08-26	343.2799987792969	347.1300048828125	342.0199890136719	342.239990234375	342.239990234375	717200
278	2021-08-27	341.80999755859375	347.739990234375	338.5199890136719	343.19000244140625	343.19000244140625	614800
279	2021-08-30	342.9200134277344	345.7799987792969	340.75	344.4200134277344	344.4200134277344	555100
280	2021-08-31	344.6199951171875	345.6099853515625	337.8999938964844	338.9100036621094	338.9100036621094	984400
281	2021-09-01	340.7799987792969	341.2900085449219	336.44000244140625	338.239990234375	338.239990234375	791500
282	2021-09-02	338.6700134277344	338.69000244140625	327.79998779296875	335.57000732421875	335.57000732421875	1221600
283	2021-09-03	336.79998779296875	337.79998779296875	333.05999755859375	333.6000061035156	333.6000061035156	549200
284	2021-09-07	331.30999755859375	332.8699951171875	325.2200012207031	327.239990234375	327.239990234375	967300
285	2021-09-08	330.2200012207031	330.2200012207031	318.07000732421875	321.54998779296875	321.54998779296875	1142400
286	2021-09-09	322.0	322.489990234375	295.2200012207031	300.1499938964844	300.1499938964844	3549600
287	2021-09-10	299.9700012207031	302.4700012207031	295.25	299.80999755859375	299.80999755859375	1380200
288	2021-09-13	301.8699951171875	306.4599914550781	300.0	301.94000244140625	301.94000244140625	797500
289	2021-09-14	301.67999267578125	301.9800109863281	294.3399963378906	295.95001220703125	295.95001220703125	1039000
290	2021-09-15	298.989990234375	302.4200134277344	296.3599853515625	299.2099914550781	299.2099914550781	1125800
291	2021-09-16	300.7900085449219	302.92999267578125	296.7699890136719	299.69000244140625	299.69000244140625	752200
292	2021-09-17	300.8500061035156	300.8500061035156	296.55999755859375	300.19000244140625	300.19000244140625	1680000
293	2021-09-20	297.94000244140625	301.5799865722656	296.30999755859375	298.489990234375	298.489990234375	932000
294	2021-09-21	300.9700012207031	304.2099914550781	292.7300109863281	295.5400085449219	295.5400085449219	738000
295	2021-09-22	289.44000244140625	292.1700134277344	285.3999938964844	289.32000732421875	289.32000732421875	1420100
296	2021-09-23	293.69000244140625	299.8299865722656	292.1000061035156	293.20001220703125	293.20001220703125	919300
297	2021-09-24	289.8599853515625	293.4700012207031	289.0	291.7099914550781	291.7099914550781	817500
298	2021-09-27	290.54998779296875	291.0	286.1600036621094	286.6199951171875	286.6199951171875	704300
299	2021-09-28	290.82000732421875	291.5400085449219	284.25	284.7099914550781	284.7099914550781	785100
300	2021-09-29	285.760009765625	289.3299865722656	284.6400146484375	285.55999755859375	285.55999755859375	700700
301	2021-09-30	286.2300109863281	287.79998779296875	282.6400146484375	282.989990234375	282.989990234375	793900
302	2021-10-01	281.3500061035156	285.4100036621094	279.239990234375	283.94000244140625	283.94000244140625	925800
303	2021-10-04	281.44000244140625	284.55999755859375	277.4100036621094	278.32000732421875	278.32000732421875	924900
304	2021-10-05	278.3399963378906	282.260009765625	278.3399963378906	280.44000244140625	280.44000244140625	1010500
305	2021-10-06	280.1199951171875	285.57000732421875	279.1199951171875	283.54998779296875	283.54998779296875	978600
306	2021-10-07	285.5199890136719	290.760009765625	284.5799865722656	287.7699890136719	287.7699890136719	879900
307	2021-10-08	287.44000244140625	288.989990234375	284.0	285.8299865722656	285.8299865722656	629600
308	2021-10-11	284.6499938964844	288.7699890136719	283.45001220703125	285.5899963378906	285.5899963378906	620600
309	2021-10-12	285.4800109863281	288.5899963378906	283.7900085449219	284.7900085449219	284.7900085449219	616200
310	2021-10-13	284.8999938964844	285.29998779296875	280.5	283.6499938964844	283.6499938964844	521400
311	2021-10-14	286.0	287.92999267578125	282.6499938964844	285.260009765625	285.260009765625	705300
312	2021-10-15	285.3399963378906	286.0	278.57000732421875	281.19000244140625	281.19000244140625	1299600
313	2021-10-18	279.4200134277344	279.5	269.19000244140625	269.7300109863281	269.7300109863281	1496100
314	2021-10-19	270.0	271.6600036621094	266.29998779296875	268.1300048828125	268.1300048828125	1801700
315	2021-10-20	270.1099853515625	277.8699951171875	264.7799987792969	266.57000732421875	266.57000732421875	2153000
316	2021-10-21	266.29998779296875	271.94000244140625	266.2900085449219	270.2099914550781	270.2099914550781	1374200
317	2021-10-22	269.3800048828125	270.3699951171875	264.3500061035156	264.79998779296875	264.79998779296875	873200
318	2021-10-25	266.0	271.510009765625	265.0	269.94000244140625	269.94000244140625	1092900
319	2021-10-26	269.8800048828125	273.6400146484375	267.0199890136719	271.1199951171875	271.1199951171875	1453800
320	2021-10-27	270.1700134277344	270.6000061035156	259.6300048828125	259.95001220703125	259.95001220703125	1276200
321	2021-10-28	260.45001220703125	266.5	260.45001220703125	264.8699951171875	264.8699951171875	1273500
322	2021-10-29	264.4100036621094	268.32000732421875	262.0199890136719	266.67999267578125	266.67999267578125	947600
323	2021-11-01	266.1499938964844	274.75	265.5	272.1000061035156	272.1000061035156	1222600
324	2021-11-02	272.2699890136719	274.5	264.5799865722656	272.510009765625	272.510009765625	1839100
325	2021-11-03	271.5299987792969	279.80999755859375	269.9800109863281	279.5899963378906	279.5899963378906	1041500
326	2021-11-04	279.5899963378906	280.6199951171875	275.32000732421875	280.4100036621094	280.4100036621094	949100
327	2021-11-05	279.30999755859375	284.5899963378906	276.4200134277344	278.67999267578125	278.67999267578125	833800
328	2021-11-08	279.510009765625	279.7099914550781	268.2699890136719	272.70001220703125	272.70001220703125	1151900
329	2021-11-09	272.0	274.69000244140625	267.0	270.0299987792969	270.0299987792969	894700
330	2021-11-10	270.0299987792969	273.9200134277344	266.04998779296875	266.92999267578125	266.92999267578125	708800
331	2021-11-11	266.6199951171875	267.6099853515625	264.0	266.57000732421875	266.57000732421875	637700
332	2021-11-12	270.6700134277344	272.54998779296875	267.5199890136719	270.42999267578125	270.42999267578125	844400
333	2021-11-15	273.82000732421875	276.5	270.70001220703125	271.82000732421875	271.82000732421875	756300
334	2021-11-16	268.2699890136719	268.7200012207031	260.8599853515625	261.54998779296875	261.54998779296875	1159500
335	2021-11-17	254.55999755859375	261.4100036621094	252.02000427246094	258.3800048828125	258.3800048828125	1497000
336	2021-11-18	259.9800109863281	260.7300109863281	253.17999267578125	256.7900085449219	256.7900085449219	975800
337	2021-11-19	257.7099914550781	260.1600036621094	254.57000732421875	257.19000244140625	257.19000244140625	898800
338	2021-11-22	257.9700012207031	258.8900146484375	250.6699981689453	252.2100067138672	252.2100067138672	1290300
339	2021-11-23	252.07000732421875	254.4499969482422	249.52000427246094	254.14999389648438	254.14999389648438	799100
340	2021-11-24	253.17999267578125	253.17999267578125	247.66000366210938	250.1300048828125	250.1300048828125	1579800
341	2021-11-26	250.77999877929688	250.77999877929688	242.02000427246094	242.89999389648438	242.89999389648438	1300400
342	2021-11-29	245.36000061035156	245.5	235.17999267578125	236.11000061035156	236.11000061035156	2229100
343	2021-11-30	236.5	239.77000427246094	228.67999267578125	235.74000549316406	235.74000549316406	3294300
344	2021-12-01	236.97999572753906	239.5800018310547	228.8800048828125	229.5	229.5	1672700
345	2021-12-02	228.5500030517578	229.47000122070312	224.4600067138672	228.52000427246094	228.52000427246094	1276200
346	2021-12-03	227.69000244140625	229.0399932861328	221.72000122070312	223.9199981689453	223.9199981689453	1426500