Volt/voltron/data/FB.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	230.19000244140625	233.49000549316406	226.89999389648438	230.7100067138672	230.7100067138672	18325800
3	2020-07-27	231.4600067138672	234.9499969482422	230.8300018310547	233.5	233.5	13163100
4	2020-07-28	234.6300048828125	234.9600067138672	229.8300018310547	230.1199951171875	230.1199951171875	14170100
5	2020-07-29	231.13999938964844	233.6999969482422	230.30999755859375	233.2899932861328	233.2899932861328	13588300
6	2020-07-30	230.22000122070312	234.88999938964844	229.0	234.5	234.5	20615300
7	2020-07-31	255.82000732421875	255.85000610351562	249.0	253.6699981689453	253.6699981689453	53005100
8	2020-08-03	252.64999389648438	255.39999389648438	250.3300018310547	251.9600067138672	251.9600067138672	23124900
9	2020-08-04	251.55999755859375	252.8000030517578	247.42999267578125	249.8300018310547	249.8300018310547	17183500
10	2020-08-05	250.19000244140625	252.27000427246094	247.77000427246094	249.1199951171875	249.1199951171875	13050100
11	2020-08-06	249.0399932861328	266.6000061035156	248.6699981689453	265.2799987792969	265.2799987792969	45241600
12	2020-08-07	264.0799865722656	278.8900146484375	263.42999267578125	268.44000244140625	268.44000244140625	72766400
13	2020-08-10	268.0400085449219	273.8599853515625	259.69000244140625	263.0	263.0	30248800
14	2020-08-11	260.19000244140625	265.9200134277344	255.1300048828125	256.1300048828125	256.1300048828125	28238300
15	2020-08-12	258.9700012207031	263.8999938964844	258.1099853515625	259.8900146484375	259.8900146484375	21415700
16	2020-08-13	261.54998779296875	265.1600036621094	259.57000732421875	261.29998779296875	261.29998779296875	17374000
17	2020-08-14	262.30999755859375	262.6499938964844	258.67999267578125	261.239990234375	261.239990234375	14792700
18	2020-08-17	262.5	264.1000061035156	259.3999938964844	261.1600036621094	261.1600036621094	13351100
19	2020-08-18	260.95001220703125	265.1499938964844	259.260009765625	262.3399963378906	262.3399963378906	18690400
20	2020-08-19	261.3900146484375	267.9100036621094	261.3500061035156	262.5899963378906	262.5899963378906	23291500
21	2020-08-20	261.5	269.6300048828125	261.4599914550781	269.010009765625	269.010009765625	20299700
22	2020-08-21	268.69000244140625	270.489990234375	266.4200134277344	267.010009765625	267.010009765625	15538600
23	2020-08-24	271.07000732421875	277.25	268.7699890136719	271.3900146484375	271.3900146484375	23685600
24	2020-08-25	272.4100036621094	283.0899963378906	270.260009765625	280.82000732421875	280.82000732421875	42127200
25	2020-08-26	284.0	304.6700134277344	284.0	303.9100036621094	303.9100036621094	69015200
26	2020-08-27	300.1600036621094	301.2300109863281	292.0199890136719	293.2200012207031	293.2200012207031	30301300
27	2020-08-28	295.0	297.2300109863281	290.9800109863281	293.6600036621094	293.6600036621094	17157400
28	2020-08-31	293.95001220703125	296.8800048828125	291.54998779296875	293.20001220703125	293.20001220703125	17345100
29	2020-09-01	294.7099914550781	301.489990234375	292.7099914550781	295.44000244140625	295.44000244140625	17295900
30	2020-09-02	298.8800048828125	303.6000061035156	293.04998779296875	302.5	302.5	24341400
31	2020-09-03	295.989990234375	297.6000061035156	283.6300048828125	291.1199951171875	291.1199951171875	32294100
32	2020-09-04	287.25	289.0	271.1400146484375	282.7300109863281	282.7300109863281	30333700
33	2020-09-08	271.2799987792969	279.29998779296875	269.4200134277344	271.1600036621094	271.1600036621094	24864000
34	2020-09-09	275.7699890136719	278.4800109863281	271.3500061035156	273.7200012207031	273.7200012207031	22918800
35	2020-09-10	275.510009765625	279.1600036621094	267.0299987792969	268.0899963378906	268.0899963378906	24814700
36	2020-09-11	270.05999755859375	271.3900146484375	262.6400146484375	266.6099853515625	266.6099853515625	18913900
37	2020-09-14	270.95001220703125	276.6400146484375	265.70001220703125	266.1499938964844	266.1499938964844	24093800
38	2020-09-15	270.6700134277344	274.5199890136719	269.29998779296875	272.4200134277344	272.4200134277344	18478500
39	2020-09-16	267.2900085449219	272.44000244140625	261.7900085449219	263.5199890136719	263.5199890136719	29183400
40	2020-09-17	258.2799987792969	261.5	250.19000244140625	254.82000732421875	254.82000732421875	31281400
41	2020-09-18	258.3999938964844	259.20001220703125	250.0500030517578	252.52999877929688	252.52999877929688	28130800
42	2020-09-21	247.5399932861328	249.9499969482422	244.1300048828125	248.14999389648438	248.14999389648438	24709400
43	2020-09-22	253.30999755859375	255.32000732421875	248.22000122070312	254.75	254.75	30293100
44	2020-09-23	255.25999450683594	257.989990234375	248.14999389648438	249.02000427246094	249.02000427246094	19641300
45	2020-09-24	246.5	252.24000549316406	245.6199951171875	249.52999877929688	249.52999877929688	20006800
46	2020-09-25	249.39999389648438	255.75	246.61000061035156	254.82000732421875	254.82000732421875	18351300
47	2020-09-28	259.3999938964844	259.6000061035156	254.82000732421875	256.82000732421875	256.82000732421875	18826300
48	2020-09-29	257.80999755859375	263.3299865722656	256.8999938964844	261.7900085449219	261.7900085449219	20200200
49	2020-09-30	261.9800109863281	266.0799865722656	260.1000061035156	261.8999938964844	261.8999938964844	20142500
50	2020-10-01	265.3500061035156	268.3299865722656	264.79998779296875	266.6300048828125	266.6300048828125	20009800
51	2020-10-02	261.2099914550781	265.1499938964844	259.17999267578125	259.94000244140625	259.94000244140625	16367600
52	2020-10-05	262.20001220703125	264.8699951171875	260.8399963378906	264.6499938964844	264.6499938964844	12822300
53	2020-10-06	261.7799987792969	265.69000244140625	258.239990234375	258.6600036621094	258.6600036621094	18696900
54	2020-10-07	259.2099914550781	260.17999267578125	254.82000732421875	258.1199951171875	258.1199951171875	23133400
55	2020-10-08	259.75	264.6199951171875	259.1499938964844	263.760009765625	263.760009765625	16312800
56	2020-10-09	264.5199890136719	264.75	262.1700134277344	264.45001220703125	264.45001220703125	14107800
57	2020-10-12	270.20001220703125	280.17999267578125	267.8699951171875	275.75	275.75	31019300
58	2020-10-13	277.5799865722656	279.1000061035156	273.3900146484375	276.1400146484375	276.1400146484375	18063300
59	2020-10-14	277.6199951171875	278.75	271.5	271.82000732421875	271.82000732421875	15577800
60	2020-10-15	267.6000061035156	269.0400085449219	263.6700134277344	266.7200012207031	266.7200012207031	15416100
61	2020-10-16	267.3800048828125	271.3699951171875	265.29998779296875	265.92999267578125	265.92999267578125	16622700
62	2020-10-19	265.5299987792969	268.54998779296875	259.8800048828125	261.3999938964844	261.3999938964844	13587000
63	2020-10-20	263.05999755859375	269.70001220703125	262.8800048828125	267.55999755859375	267.55999755859375	18763200
64	2020-10-21	279.55999755859375	283.04998779296875	276.3699951171875	278.7300109863281	278.7300109863281	28998600
65	2020-10-22	279.8699951171875	282.45001220703125	275.0400085449219	278.1199951171875	278.1199951171875	16720000
66	2020-10-23	278.79998779296875	285.239990234375	276.82000732421875	284.7900085449219	284.7900085449219	17535200
67	2020-10-26	283.1600036621094	285.2300109863281	274.260009765625	277.1099853515625	277.1099853515625	21322900
68	2020-10-27	278.760009765625	284.510009765625	276.30999755859375	283.2900085449219	283.2900085449219	16287200
69	2020-10-28	278.7900085449219	278.7900085449219	267.260009765625	267.6700134277344	267.6700134277344	23121800
70	2020-10-29	276.54998779296875	283.6000061035156	273.7799987792969	280.8299865722656	280.8299865722656	32368100
71	2020-10-30	274.5	276.70001220703125	259.1000061035156	263.1099853515625	263.1099853515625	47247800
72	2020-11-02	264.6000061035156	270.4700012207031	257.3399963378906	261.3599853515625	261.3599853515625	27165700
73	2020-11-03	263.1600036621094	270.04998779296875	260.8800048828125	265.29998779296875	265.29998779296875	17961900
74	2020-11-04	281.0	288.94000244140625	278.6199951171875	287.3800048828125	287.3800048828125	35364400
75	2020-11-05	291.8999938964844	297.3800048828125	288.95001220703125	294.67999267578125	294.67999267578125	23823600
76	2020-11-06	293.95001220703125	294.6000061035156	288.05999755859375	293.4100036621094	293.4100036621094	13891000
77	2020-11-09	289.8699951171875	292.5799865722656	278.5299987792969	278.7699890136719	278.7699890136719	25117700
78	2020-11-10	273.1000061035156	274.0	264.0	272.42999267578125	272.42999267578125	29067700
79	2020-11-11	273.4700012207031	278.3999938964844	272.4800109863281	276.4800109863281	276.4800109863281	14957000
80	2020-11-12	277.17999267578125	279.75	274.42999267578125	275.0799865722656	275.0799865722656	12899500
81	2020-11-13	277.7200012207031	277.760009765625	273.1000061035156	276.95001220703125	276.95001220703125	10391200
82	2020-11-16	275.04998779296875	279.4100036621094	274.6300048828125	278.9599914550781	278.9599914550781	12970400
83	2020-11-17	277.67999267578125	277.67999267578125	273.2900085449219	275.0	275.0	15040300
84	2020-11-18	274.5199890136719	277.3900146484375	271.8399963378906	271.9700012207031	271.9700012207031	12152900
85	2020-11-19	271.0199890136719	273.4700012207031	269.19000244140625	272.94000244140625	272.94000244140625	12963700
86	2020-11-20	272.55999755859375	273.0	269.4100036621094	269.70001220703125	269.70001220703125	18114700
87	2020-11-23	270.8900146484375	270.95001220703125	264.5299987792969	268.42999267578125	268.42999267578125	20990800
88	2020-11-24	268.489990234375	277.82000732421875	267.8699951171875	276.9200134277344	276.9200134277344	16930400
89	2020-11-25	278.1400146484375	280.17999267578125	272.6499938964844	275.5899963378906	275.5899963378906	12467000
90	2020-11-27	277.3900146484375	279.1300048828125	274.82000732421875	277.80999755859375	277.80999755859375	7808400
91	2020-11-30	276.0299987792969	277.70001220703125	271.010009765625	276.9700012207031	276.9700012207031	16693300
92	2020-12-01	279.1600036621094	289.29998779296875	278.9599914550781	286.54998779296875	286.54998779296875	20738900
93	2020-12-02	285.3599853515625	291.7799987792969	280.8299865722656	287.5199890136719	287.5199890136719	17361600
94	2020-12-03	286.25	286.6499938964844	281.07000732421875	281.8500061035156	281.8500061035156	12921700
95	2020-12-04	280.29998779296875	283.4599914550781	279.29998779296875	279.70001220703125	279.70001220703125	10880300
96	2020-12-07	279.19000244140625	288.489990234375	278.20001220703125	285.5799865722656	285.5799865722656	13007700
97	2020-12-08	286.010009765625	286.42999267578125	281.54998779296875	283.3999938964844	283.3999938964844	10747700
98	2020-12-09	283.6600036621094	287.6300048828125	271.75	277.9200134277344	277.9200134277344	25189700
99	2020-12-10	275.5400085449219	278.7300109863281	271.8599853515625	277.1199951171875	277.1199951171875	20065100
100	2020-12-11	274.5299987792969	276.4800109863281	270.25	273.54998779296875	273.54998779296875	14391400
101	2020-12-14	273.3699951171875	277.2200012207031	271.55999755859375	274.19000244140625	274.19000244140625	16376900
102	2020-12-15	274.8299865722656	276.0799865722656	267.4700012207031	275.54998779296875	275.54998779296875	23979500
103	2020-12-16	274.760009765625	277.8599853515625	272.510009765625	275.6700134277344	275.6700134277344	15885000
104	2020-12-17	277.07000732421875	280.44000244140625	273.6099853515625	274.4800109863281	274.4800109863281	16377800
105	2020-12-18	275.7699890136719	278.0	271.1400146484375	276.3999938964844	276.3999938964844	26693200
106	2020-12-21	272.9800109863281	274.6700134277344	267.7900085449219	272.7900085449219	272.7900085449219	16553700
107	2020-12-22	271.5	271.5	264.6300048828125	267.0899963378906	267.0899963378906	17312900
108	2020-12-23	266.8900146484375	272.1700134277344	266.2300109863281	268.1099853515625	268.1099853515625	14329000
109	2020-12-24	268.8800048828125	270.3999938964844	266.20001220703125	267.3999938964844	267.3999938964844	6702000
110	2020-12-28	268.739990234375	277.29998779296875	265.6600036621094	277.0	277.0	23299700
111	2020-12-29	276.95001220703125	280.510009765625	276.2799987792969	276.7799987792969	276.7799987792969	16383000
112	2020-12-30	277.95001220703125	278.0799865722656	271.7099914550781	271.8699951171875	271.8699951171875	11803800
113	2020-12-31	272.0	277.0899963378906	269.80999755859375	273.1600036621094	273.1600036621094	12900400
114	2021-01-04	274.7799987792969	275.0	265.20001220703125	268.94000244140625	268.94000244140625	15106100
115	2021-01-05	268.2900085449219	272.3999938964844	268.2099914550781	270.9700012207031	270.9700012207031	9871600
116	2021-01-06	262.0	267.75	260.010009765625	263.30999755859375	263.30999755859375	24354100
117	2021-01-07	265.8999938964844	271.6099853515625	264.7799987792969	268.739990234375	268.739990234375	15789800
118	2021-01-08	268.30999755859375	268.95001220703125	263.17999267578125	267.57000732421875	267.57000732421875	18528300
119	2021-01-11	260.4800109863281	263.4700012207031	255.89999389648438	256.8399963378906	256.8399963378906	30412300
120	2021-01-12	256.6300048828125	259.7200012207031	250.3000030517578	251.08999633789062	251.08999633789062	26383500
121	2021-01-13	251.5500030517578	253.9499969482422	249.1999969482422	251.63999938964844	251.63999938964844	19528900
122	2021-01-14	253.39999389648438	255.02999877929688	244.61000061035156	245.63999938964844	245.63999938964844	29739400
123	2021-01-15	247.89999389648438	253.86000061035156	247.16000366210938	251.36000061035156	251.36000061035156	24942900
124	2021-01-19	256.8999938964844	262.20001220703125	252.72000122070312	261.1000061035156	261.1000061035156	28028500
125	2021-01-20	268.92999267578125	270.32000732421875	263.6000061035156	267.4800109863281	267.4800109863281	25199900
126	2021-01-21	269.260009765625	273.6000061035156	267.489990234375	272.8699951171875	272.8699951171875	20838700
127	2021-01-22	272.010009765625	278.4700012207031	272.0	274.5	274.5	21954000
128	2021-01-25	278.1400146484375	280.1000061035156	271.510009765625	278.010009765625	278.010009765625	19087000
129	2021-01-26	278.1400146484375	285.3900146484375	277.80999755859375	282.04998779296875	282.04998779296875	19373600
130	2021-01-27	282.5299987792969	283.45001220703125	268.1199951171875	272.1400146484375	272.1400146484375	35346200
131	2021-01-28	277.17999267578125	286.7900085449219	264.70001220703125	265.0	265.0	37758800
132	2021-01-29	265.29998779296875	266.55999755859375	254.85000610351562	258.3299865722656	258.3299865722656	30389500
133	2021-02-01	259.5199890136719	264.1700134277344	254.91000366210938	262.010009765625	262.010009765625	22914300
134	2021-02-02	264.0	268.8500061035156	263.2699890136719	267.0799865722656	267.0799865722656	17320800
135	2021-02-03	265.6199951171875	269.20001220703125	263.8399963378906	266.6499938964844	266.6499938964844	14223400
136	2021-02-04	267.010009765625	268.1600036621094	264.0	266.489990234375	266.489990234375	16060000
137	2021-02-05	266.79998779296875	269.1700134277344	265.6700134277344	268.1000061035156	268.1000061035156	12454400
138	2021-02-08	268.75	269.8599853515625	265.0	266.5799865722656	266.5799865722656	13755200
139	2021-02-09	266.44000244140625	273.3900146484375	265.75	269.45001220703125	269.45001220703125	14613400
140	2021-02-10	272.45001220703125	273.79998779296875	267.7200012207031	271.8699951171875	271.8699951171875	14687200
141	2021-02-11	271.8900146484375	273.5799865722656	268.489990234375	270.3900146484375	270.3900146484375	12828600
142	2021-02-12	270.5199890136719	271.17999267578125	268.3399963378906	270.5	270.5	9097600
143	2021-02-16	270.79998779296875	276.6000061035156	270.04998779296875	273.9700012207031	273.9700012207031	15417200
144	2021-02-17	271.239990234375	273.9700012207031	269.5799865722656	273.57000732421875	273.57000732421875	12763200
145	2021-02-18	269.57000732421875	271.95001220703125	266.0299987792969	269.3900146484375	269.3900146484375	15249100
146	2021-02-19	269.8599853515625	270.2699890136719	260.1499938964844	261.55999755859375	261.55999755859375	25622600
147	2021-02-22	257.95001220703125	263.07000732421875	257.5299987792969	260.3299865722656	260.3299865722656	17434900
148	2021-02-23	259.5	267.4599914550781	254.9600067138672	265.8599853515625	265.8599853515625	21924600
149	2021-02-24	262.3299865722656	266.3800048828125	258.3900146484375	264.30999755859375	264.30999755859375	15736100
150	2021-02-25	262.29998779296875	266.94000244140625	254.0399932861328	254.69000244140625	254.69000244140625	19053100
151	2021-02-26	256.4700012207031	265.54998779296875	256.4700012207031	257.6199951171875	257.6199951171875	26619500
152	2021-03-01	260.82000732421875	266.6499938964844	257.8999938964844	264.9100036621094	264.9100036621094	22157300
153	2021-03-02	265.7799987792969	266.7099914550781	258.6499938964844	259.0	259.0	15191700
154	2021-03-03	260.2900085449219	260.989990234375	255.10000610351562	255.41000366210938	255.41000366210938	15513500
155	2021-03-04	256.4700012207031	266.489990234375	253.5	257.6400146484375	257.6400146484375	31626500
156	2021-03-05	260.6700134277344	265.45001220703125	255.61000061035156	264.2799987792969	264.2799987792969	26820100
157	2021-03-08	265.54998779296875	265.5799865722656	255.0500030517578	255.30999755859375	255.30999755859375	18391800
158	2021-03-09	261.17999267578125	268.5299987792969	259.80999755859375	265.739990234375	265.739990234375	22039700
159	2021-03-10	268.6400146484375	268.9700012207031	262.8699951171875	264.8999938964844	264.8999938964844	14210300
160	2021-03-11	268.1099853515625	277.8999938964844	267.82000732421875	273.8800048828125	273.8800048828125	21834000
161	2021-03-12	269.1400146484375	269.739990234375	264.0199890136719	268.3999938964844	268.3999938964844	20600200
162	2021-03-15	269.0799865722656	275.9599914550781	268.5	273.75	273.75	16844800
163	2021-03-16	276.0799865722656	282.1400146484375	274.79998779296875	279.2799987792969	279.2799987792969	22437700
164	2021-03-17	275.7099914550781	286.2300109863281	275.4100036621094	284.010009765625	284.010009765625	21315000
165	2021-03-18	279.8699951171875	285.19000244140625	278.2799987792969	278.6199951171875	278.6199951171875	18728300
166	2021-03-19	281.2200012207031	292.79998779296875	281.20001220703125	290.1099853515625	290.1099853515625	38930500
167	2021-03-22	290.45001220703125	299.7099914550781	286.75	293.5400085449219	293.5400085449219	28273100
168	2021-03-23	293.1499938964844	298.0	289.80999755859375	290.6300048828125	290.6300048828125	23000900
169	2021-03-24	291.0	291.7200012207031	281.1600036621094	282.1400146484375	282.1400146484375	18675000
170	2021-03-25	280.9800109863281	288.05999755859375	277.75	278.739990234375	278.739990234375	24505600
171	2021-03-26	278.29998779296875	284.5	277.7699890136719	283.0199890136719	283.0199890136719	17629200
172	2021-03-29	285.7699890136719	293.17999267578125	284.70001220703125	290.82000732421875	290.82000732421875	21718800
173	2021-03-30	289.8299865722656	292.4700012207031	286.70001220703125	288.0	288.0	17474500
174	2021-03-31	289.989990234375	296.5	288.6099853515625	294.5299987792969	294.5299987792969	19498200
175	2021-04-01	298.3999938964844	302.3999938964844	296.6000061035156	298.6600036621094	298.6600036621094	17616000
176	2021-04-05	300.8900146484375	310.7699890136719	300.67999267578125	308.9100036621094	308.9100036621094	28237000
177	2021-04-06	308.8399963378906	311.3500061035156	305.25	306.260009765625	306.260009765625	17335200
178	2021-04-07	306.3399963378906	314.25	305.5	313.0899963378906	313.0899963378906	22855200
179	2021-04-08	314.8500061035156	315.8800048828125	310.04998779296875	313.0199890136719	313.0199890136719	20894100
180	2021-04-09	311.3999938964844	314.739990234375	310.3299865722656	312.4599914550781	312.4599914550781	15988600
181	2021-04-12	311.04998779296875	312.1499938964844	307.92999267578125	311.5400085449219	311.5400085449219	10881900
182	2021-04-13	312.2099914550781	314.42999267578125	309.32000732421875	309.760009765625	309.760009765625	14036900
183	2021-04-14	307.29998779296875	308.0299987792969	301.95001220703125	302.82000732421875	302.82000732421875	17421400
184	2021-04-15	306.3399963378906	310.1400146484375	304.1000061035156	307.82000732421875	307.82000732421875	14558300
185	2021-04-16	308.1700134277344	308.95001220703125	304.6099853515625	306.17999267578125	306.17999267578125	13059200
186	2021-04-19	305.010009765625	307.70001220703125	300.55999755859375	302.239990234375	302.239990234375	14553500
187	2021-04-20	301.989990234375	305.1000061035156	297.2099914550781	302.6499938964844	302.6499938964844	16796400
188	2021-04-21	301.95001220703125	301.9800109863281	297.3900146484375	301.4700012207031	301.4700012207031	14863500
189	2021-04-22	301.3299865722656	302.9200134277344	296.0400085449219	296.5199890136719	296.5199890136719	16375400
190	2021-04-23	298.760009765625	302.5899963378906	297.1499938964844	301.1300048828125	301.1300048828125	17536800
191	2021-04-26	303.3399963378906	305.79998779296875	301.55999755859375	303.0400085449219	303.0400085449219	16172600
192	2021-04-27	304.2799987792969	305.3399963378906	301.1099853515625	303.57000732421875	303.57000732421875	15309300
193	2021-04-28	307.3599853515625	310.9200134277344	305.3699951171875	307.1000061035156	307.1000061035156	33907200
194	2021-04-29	330.1199951171875	331.80999755859375	321.6099853515625	329.510009765625	329.510009765625	56526800
195	2021-04-30	326.1400146484375	329.82000732421875	324.5	325.0799865722656	325.0799865722656	26332400
196	2021-05-03	326.1700134277344	328.54998779296875	321.8399963378906	322.5799865722656	322.5799865722656	18719500
197	2021-05-04	320.0199890136719	322.19000244140625	313.1199951171875	318.3599853515625	318.3599853515625	24032600
198	2021-05-05	318.19000244140625	321.05999755859375	314.489990234375	315.0199890136719	315.0199890136719	15577600
199	2021-05-06	314.5199890136719	320.239990234375	313.2699890136719	320.0199890136719	320.0199890136719	19012200
200	2021-05-07	322.3800048828125	322.94000244140625	318.75	319.0799865722656	319.0799865722656	15916700
201	2021-05-10	314.3500061035156	314.5799865722656	304.8299865722656	305.9700012207031	305.9700012207031	24239200
202	2021-05-11	300.75	306.8399963378906	299.69000244140625	306.5299987792969	306.5299987792969	18920100
203	2021-05-12	301.1300048828125	304.9599914550781	298.19000244140625	302.54998779296875	302.54998779296875	24645500
204	2021-05-13	306.0799865722656	308.8599853515625	302.7699890136719	305.260009765625	305.260009765625	18079200
205	2021-05-14	309.5400085449219	316.8500061035156	309.0799865722656	315.94000244140625	315.94000244140625	19245700
206	2021-05-17	313.54998779296875	315.67999267578125	311.5799865722656	315.4599914550781	315.4599914550781	15401300
207	2021-05-18	315.5899963378906	316.5	309.80999755859375	309.9599914550781	309.9599914550781	14522400
208	2021-05-19	304.19000244140625	314.6600036621094	303.57000732421875	313.5899963378906	313.5899963378906	19106200
209	2021-05-20	313.5799865722656	319.25	313.1600036621094	318.6099853515625	318.6099853515625	17320200
210	2021-05-21	319.2900085449219	319.92999267578125	315.80999755859375	316.2300109863281	316.2300109863281	13600900
211	2021-05-24	318.2099914550781	325.95001220703125	318.0299987792969	324.6300048828125	324.6300048828125	16445400
212	2021-05-25	327.0799865722656	329.17999267578125	324.79998779296875	327.7900085449219	327.7900085449219	16437000
213	2021-05-26	328.3500061035156	329.8299865722656	325.82000732421875	327.6600036621094	327.6600036621094	9686900
214	2021-05-27	328.0	333.7799987792969	326.760009765625	332.75	332.75	20477700
215	2021-05-28	331.0	332.8699951171875	328.3299865722656	328.7300109863281	328.7300109863281	12037400
216	2021-06-01	330.1499938964844	331.4200134277344	326.6400146484375	329.1300048828125	329.1300048828125	11765900
217	2021-06-02	330.3800048828125	331.8699951171875	327.1199951171875	329.1499938964844	329.1499938964844	11654300
218	2021-06-03	325.7799987792969	327.3800048828125	323.4800109863281	326.0400085449219	326.0400085449219	12610800
219	2021-06-04	325.8999938964844	332.4599914550781	325.17999267578125	330.3500061035156	330.3500061035156	13289400
220	2021-06-07	329.4800109863281	337.69000244140625	328.92999267578125	336.5799865722656	336.5799865722656	20136700
221	2021-06-08	336.70001220703125	338.29998779296875	332.239990234375	333.67999267578125	333.67999267578125	14580500
222	2021-06-09	335.739990234375	336.79998779296875	330.0	330.25	330.25	13727900
223	2021-06-10	330.7900085449219	333.94000244140625	328.54998779296875	332.4599914550781	332.4599914550781	13240200
224	2021-06-11	332.5799865722656	332.8299865722656	328.92999267578125	331.260009765625	331.260009765625	13587900
225	2021-06-14	331.8999938964844	336.82000732421875	329.80999755859375	336.7699890136719	336.7699890136719	12250800
226	2021-06-15	336.989990234375	339.9200134277344	335.0299987792969	336.75	336.75	15795200
227	2021-06-16	336.70001220703125	337.54998779296875	328.7200012207031	331.0799865722656	331.0799865722656	17232200
228	2021-06-17	330.489990234375	337.9800109863281	330.1499938964844	336.510009765625	336.510009765625	17794100
229	2021-06-18	334.5299987792969	336.1499938964844	329.0	329.6600036621094	329.6600036621094	23039500
230	2021-06-21	331.0899963378906	332.9200134277344	327.6499938964844	332.2900085449219	332.2900085449219	11337500
231	2021-06-22	332.69000244140625	339.9200134277344	332.6000061035156	339.0299987792969	339.0299987792969	15345300
232	2021-06-23	339.3500061035156	343.4200134277344	338.20001220703125	340.5899963378906	340.5899963378906	14817800
233	2021-06-24	341.8500061035156	344.8999938964844	341.7900085449219	343.17999267578125	343.17999267578125	12329100
234	2021-06-25	342.5899963378906	344.1199951171875	339.67999267578125	341.3699951171875	341.3699951171875	14594400
235	2021-06-28	342.4599914550781	358.1400146484375	341.7699890136719	355.6400146484375	355.6400146484375	29156100
236	2021-06-29	356.2699890136719	356.739990234375	349.04998779296875	351.8900146484375	351.8900146484375	21417300
237	2021-06-30	352.1700134277344	352.9200134277344	347.1700134277344	347.7099914550781	347.7099914550781	15107500
238	2021-07-01	346.82000732421875	354.6700134277344	346.5	354.3900146484375	354.3900146484375	17137000
239	2021-07-02	355.1000061035156	356.44000244140625	352.6199951171875	354.70001220703125	354.70001220703125	11521300
240	2021-07-06	356.5	358.7900085449219	349.17999267578125	352.7799987792969	352.7799987792969	13488500
241	2021-07-07	355.260009765625	356.489990234375	350.0	350.489990234375	350.489990234375	14218900
242	2021-07-08	345.7300109863281	348.3299865722656	342.55999755859375	345.6499938964844	345.6499938964844	14406500
243	2021-07-09	345.32000732421875	350.7099914550781	345.2699890136719	350.4200134277344	350.4200134277344	13018700
244	2021-07-12	351.2300109863281	354.19000244140625	349.6400146484375	353.1600036621094	353.1600036621094	10018600
245	2021-07-13	351.5	358.489990234375	348.79998779296875	352.0899963378906	352.0899963378906	11456000
246	2021-07-14	354.55999755859375	355.20001220703125	346.7300109863281	347.6300048828125	347.6300048828125	13894200
247	2021-07-15	349.2300109863281	349.2300109863281	340.2200012207031	344.4599914550781	344.4599914550781	14781600
248	2021-07-16	344.9100036621094	345.989990234375	340.1400146484375	341.1600036621094	341.1600036621094	11026100
249	2021-07-19	337.57000732421875	339.7900085449219	334.5400085449219	336.95001220703125	336.95001220703125	14372300
250	2021-07-20	338.79998779296875	343.45001220703125	334.5	341.6600036621094	341.6600036621094	11024300
251	2021-07-21	341.5	346.5199890136719	341.25	346.2300109863281	346.2300109863281	9279700
252	2021-07-22	346.67999267578125	351.5400085449219	345.2099914550781	351.19000244140625	351.19000244140625	12385400
253	2021-07-23	360.9100036621094	375.3299865722656	357.19000244140625	369.7900085449219	369.7900085449219	33694300
254	2021-07-26	369.5799865722656	374.44000244140625	368.2200012207031	372.4599914550781	372.4599914550781	14925200
255	2021-07-27	371.9100036621094	373.1499938964844	364.54998779296875	367.80999755859375	367.80999755859375	15705400
256	2021-07-28	374.55999755859375	377.54998779296875	366.92999267578125	373.2799987792969	373.2799987792969	29676900
257	2021-07-29	361.0	365.5199890136719	356.739990234375	358.32000732421875	358.32000732421875	33413200
258	2021-07-30	354.0	360.7300109863281	352.94000244140625	356.29998779296875	356.29998779296875	15966700
259	2021-08-02	358.1000061035156	359.3999938964844	350.739990234375	351.95001220703125	351.95001220703125	13180400
260	2021-08-03	352.7300109863281	353.7699890136719	347.70001220703125	351.239990234375	351.239990234375	12406100
261	2021-08-04	352.4200134277344	360.4800109863281	351.510009765625	358.9200134277344	358.9200134277344	14180600
262	2021-08-05	359.6400146484375	363.8999938964844	356.8999938964844	362.9700012207031	362.9700012207031	10247200
263	2021-08-06	361.3999938964844	365.1499938964844	361.3999938964844	363.510009765625	363.510009765625	8918100
264	2021-08-09	363.760009765625	365.7799987792969	360.75	361.6099853515625	361.6099853515625	7798900
265	2021-08-10	361.8299865722656	364.1000061035156	359.0400085449219	361.1300048828125	361.1300048828125	7469900
266	2021-08-11	362.1000061035156	362.3599853515625	357.80999755859375	359.9599914550781	359.9599914550781	8400300
267	2021-08-12	358.45001220703125	363.0	357.1099853515625	362.6499938964844	362.6499938964844	7170700
268	2021-08-13	362.9700012207031	364.6600036621094	361.4800109863281	363.17999267578125	363.17999267578125	7192500
269	2021-08-16	362.5199890136719	366.95001220703125	357.3800048828125	366.55999755859375	366.55999755859375	11222100
270	2021-08-17	362.9800109863281	364.6700134277344	355.07000732421875	358.45001220703125	358.45001220703125	12328700
271	2021-08-18	356.25	359.8599853515625	355.1499938964844	355.45001220703125	355.45001220703125	10042400
272	2021-08-19	351.3500061035156	357.57000732421875	351.0	355.1199951171875	355.1199951171875	12004500
273	2021-08-20	354.6000061035156	359.989990234375	353.30999755859375	359.3699951171875	359.3699951171875	8693500
274	2021-08-23	359.44000244140625	365.69000244140625	359.1000061035156	363.3500061035156	363.3500061035156	10942000
275	2021-08-24	363.6600036621094	367.9599914550781	361.8399963378906	365.510009765625	365.510009765625	9235100
276	2021-08-25	365.6000061035156	370.8599853515625	365.3999938964844	368.3900146484375	368.3900146484375	9684500
277	2021-08-26	368.3800048828125	369.44000244140625	364.1300048828125	364.3800048828125	364.3800048828125	7888700
278	2021-08-27	365.1000061035156	373.739990234375	364.0799865722656	372.6300048828125	372.6300048828125	11214200
279	2021-08-30	372.55999755859375	381.489990234375	370.5199890136719	380.6600036621094	380.6600036621094	13547300
280	2021-08-31	379.95001220703125	382.760009765625	378.79998779296875	379.3800048828125	379.3800048828125	12345400
281	2021-09-01	379.5899963378906	384.3299865722656	378.80999755859375	382.04998779296875	382.04998779296875	11567200
282	2021-09-02	381.5	381.75	374.05999755859375	375.2799987792969	375.2799987792969	14832900
283	2021-09-03	374.75	377.1600036621094	373.1099853515625	376.260009765625	376.260009765625	7509600
284	2021-09-07	375.8800048828125	382.9599914550781	373.1499938964844	382.17999267578125	382.17999267578125	10793800
285	2021-09-08	380.1600036621094	380.8699951171875	374.7900085449219	377.57000732421875	377.57000732421875	11067200
286	2021-09-09	377.6400146484375	379.8299865722656	376.57000732421875	378.0	378.0	9098900
287	2021-09-10	381.3599853515625	383.7900085449219	378.260009765625	378.69000244140625	378.69000244140625	11537600
288	2021-09-13	381.67999267578125	381.75	374.3500061035156	376.510009765625	376.510009765625	13026300
289	2021-09-14	377.3999938964844	378.5899963378906	375.1099853515625	376.5299987792969	376.5299987792969	8711600
290	2021-09-15	377.0	377.55999755859375	367.6700134277344	373.9200134277344	373.9200134277344	17940300
291	2021-09-16	372.7900085449219	373.55999755859375	369.7099914550781	373.05999755859375	373.05999755859375	11934200
292	2021-09-17	371.4100036621094	371.4100036621094	361.5899963378906	364.7200012207031	364.7200012207031	26299000
293	2021-09-20	359.29998779296875	361.0299987792969	349.79998779296875	355.70001220703125	355.70001220703125	19822800
294	2021-09-21	358.5	360.0400085449219	355.19000244140625	357.4800109863281	357.4800109863281	11751900
295	2021-09-22	347.2300109863281	349.8399963378906	340.69000244140625	343.2099914550781	343.2099914550781	43692900
296	2021-09-23	345.3599853515625	349.6700134277344	343.0	345.9599914550781	345.9599914550781	21806300
297	2021-09-24	343.239990234375	354.3500061035156	342.3699951171875	352.9599914550781	352.9599914550781	18801900
298	2021-09-27	349.80999755859375	355.1499938964844	347.0799865722656	353.5799865722656	353.5799865722656	15205800
299	2021-09-28	347.9700012207031	349.6000061035156	338.9200134277344	340.6499938964844	340.6499938964844	21710300
300	2021-09-29	343.1499938964844	345.2300109863281	338.8800048828125	339.6099853515625	339.6099853515625	14452200
301	2021-09-30	340.45001220703125	342.79998779296875	338.1499938964844	339.3900146484375	339.3900146484375	16547100
302	2021-10-01	341.6099853515625	345.0199890136719	338.6400146484375	343.010009765625	343.010009765625	14905300
303	2021-10-04	335.5299987792969	335.94000244140625	322.70001220703125	326.2300109863281	326.2300109863281	42885000
304	2021-10-05	328.5799865722656	335.17999267578125	326.1600036621094	332.9599914550781	332.9599914550781	35377900
305	2021-10-06	329.739990234375	334.3800048828125	325.79998779296875	333.6400146484375	333.6400146484375	26443000
306	2021-10-07	337.0	338.8399963378906	328.9800109863281	329.2200012207031	329.2200012207031	28307500
307	2021-10-08	331.510009765625	333.3999938964844	328.7099914550781	330.04998779296875	330.04998779296875	15934300
308	2021-10-11	327.6300048828125	330.4599914550781	325.30999755859375	325.45001220703125	325.45001220703125	14708200
309	2021-10-12	323.0299987792969	324.3800048828125	317.3699951171875	323.7699890136719	323.7699890136719	31658700
310	2021-10-13	326.9700012207031	327.0	322.6600036621094	324.5400085449219	324.5400085449219	14761500
311	2021-10-14	328.3599853515625	330.5199890136719	327.1000061035156	328.5299987792969	328.5299987792969	14302200
312	2021-10-15	328.67999267578125	329.07000732421875	322.510009765625	324.760009765625	324.760009765625	21575100
313	2021-10-18	328.95001220703125	335.8900146484375	327.5	335.3399963378906	335.3399963378906	21585000
314	2021-10-19	339.6499938964844	342.4599914550781	337.2799987792969	339.989990234375	339.989990234375	18786300
315	2021-10-20	343.45001220703125	343.9800109863281	339.45001220703125	340.7799987792969	340.7799987792969	13639500
316	2021-10-21	340.2799987792969	342.30999755859375	337.79998779296875	341.8800048828125	341.8800048828125	16354400
317	2021-10-22	326.3500061035156	329.6300048828125	321.1099853515625	324.6099853515625	324.6099853515625	35224500
318	2021-10-25	320.29998779296875	329.55999755859375	319.7200012207031	328.69000244140625	328.69000244140625	38409000
319	2021-10-26	328.260009765625	330.2099914550781	309.6000061035156	315.80999755859375	315.80999755859375	65654000
320	2021-10-27	314.19000244140625	319.25	312.05999755859375	312.2200012207031	312.2200012207031	29971800
321	2021-10-28	312.989990234375	325.5199890136719	308.1099853515625	316.9200134277344	316.9200134277344	50806800
322	2021-10-29	320.19000244140625	326.0	319.6000061035156	323.57000732421875	323.57000732421875	37059400
323	2021-11-01	326.0400085449219	333.45001220703125	326.0	329.9800109863281	329.9800109863281	31518900
324	2021-11-02	331.3800048828125	334.7900085449219	323.79998779296875	328.0799865722656	328.0799865722656	28353000
325	2021-11-03	327.489990234375	332.1499938964844	323.20001220703125	331.6199951171875	331.6199951171875	20786500
326	2021-11-04	334.010009765625	337.2699890136719	332.6499938964844	335.8500061035156	335.8500061035156	22495300
327	2021-11-05	340.30999755859375	346.7900085449219	339.6400146484375	341.1300048828125	341.1300048828125	26852100
328	2021-11-08	344.4200134277344	344.7900085449219	338.3399963378906	338.6199951171875	338.6199951171875	18342500
329	2021-11-09	340.0	341.30999755859375	334.4700012207031	335.3699951171875	335.3699951171875	17556700
330	2021-11-10	332.489990234375	333.19000244140625	325.510009765625	327.6400146484375	327.6400146484375	21872600
331	2021-11-11	329.82000732421875	332.4599914550781	327.0	327.739990234375	327.739990234375	12376600
332	2021-11-12	330.17999267578125	341.8599853515625	329.7799987792969	340.8900146484375	340.8900146484375	25387200
333	2021-11-15	344.3399963378906	353.6499938964844	343.20001220703125	347.55999755859375	347.55999755859375	25076600
334	2021-11-16	343.8299865722656	346.6499938964844	340.8699951171875	342.9599914550781	342.9599914550781	18181100
335	2021-11-17	344.239990234375	347.29998779296875	340.1000061035156	340.7699890136719	340.7699890136719	13602800
336	2021-11-18	339.7200012207031	342.4599914550781	335.29998779296875	338.69000244140625	338.69000244140625	17487200
337	2021-11-19	342.20001220703125	352.1000061035156	339.8999938964844	345.29998779296875	345.29998779296875	26488500
338	2021-11-22	349.04998779296875	353.8299865722656	340.510009765625	341.010009765625	341.010009765625	27116800
339	2021-11-23	338.92999267578125	341.3999938964844	333.5	337.25	337.25	17225000
340	2021-11-24	336.0	341.7799987792969	332.80999755859375	341.05999755859375	341.05999755859375	13566200
341	2021-11-26	335.79998779296875	337.75	331.8999938964844	333.1199951171875	333.1199951171875	14750700
342	2021-11-29	336.8900146484375	340.6700134277344	335.30999755859375	338.0299987792969	338.0299987792969	16650900
343	2021-11-30	335.0	335.80999755859375	323.42999267578125	324.4599914550781	324.4599914550781	25390000
344	2021-12-01	330.2900085449219	330.5	310.2900085449219	310.6000061035156	310.6000061035156	30329600
345	2021-12-02	311.3999938964844	314.6000061035156	307.20001220703125	310.3900146484375	310.3900146484375	24396200
346	2021-12-03	313.7300109863281	313.75	299.5	306.8399963378906	306.8399963378906	27448700