Volt/voltron/data/FDX.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	164.69000244140625	166.8800048828125	164.19000244140625	165.0399932861328	162.90992736816406	1545900
3	2020-07-27	165.0	170.72000122070312	163.86000061035156	170.63999938964844	168.43768310546875	2926400
4	2020-07-28	169.4199981689453	170.3300018310547	166.7100067138672	166.92999267578125	164.77557373046875	2374500
5	2020-07-29	167.10000610351562	171.3699951171875	167.00999450683594	169.5500030517578	167.36175537109375	4623800
6	2020-07-30	174.14999389648438	174.5	169.86000061035156	172.7100067138672	170.48098754882812	5407300
7	2020-07-31	172.0	172.7100067138672	167.99000549316406	168.39999389648438	166.22657775878906	2488000
8	2020-08-03	169.5500030517578	170.58999633789062	168.52999877929688	169.22000122070312	167.0360107421875	1503400
9	2020-08-04	169.22000122070312	171.47999572753906	169.1999969482422	170.66000366210938	168.4574432373047	1264000
10	2020-08-05	171.85000610351562	172.4199981689453	170.24000549316406	171.6999969482422	169.48399353027344	1309000
11	2020-08-06	172.0	173.47999572753906	171.32000732421875	172.24000549316406	170.0170440673828	1364900
12	2020-08-07	172.47000122070312	183.8800048828125	172.47000122070312	183.52999877929688	181.1613311767578	6311100
13	2020-08-10	188.16000366210938	200.4600067138672	187.33999633789062	199.97999572753906	197.39901733398438	10815100
14	2020-08-11	199.99000549316406	203.58999633789062	195.13999938964844	196.4499969482422	193.91456604003906	5998200
15	2020-08-12	200.0	206.24000549316406	199.02000427246094	201.9600067138672	199.3534698486328	6238400
16	2020-08-13	200.67999267578125	204.7899932861328	199.61000061035156	203.86000061035156	201.2289276123047	3663800
17	2020-08-14	202.07000732421875	209.63999938964844	201.86000061035156	208.60000610351562	205.9077606201172	4633000
18	2020-08-17	210.0	211.55999755859375	206.0399932861328	206.63999938964844	203.9730682373047	2662000
19	2020-08-18	206.3699951171875	208.42999267578125	204.17999267578125	206.97000122070312	204.29881286621094	3040400
20	2020-08-19	206.83999633789062	210.94000244140625	206.83999633789062	207.8800048828125	205.19705200195312	2218000
21	2020-08-20	206.22999572753906	209.1999969482422	205.05999755859375	208.82000732421875	206.1249237060547	1532800
22	2020-08-21	209.16000366210938	212.94000244140625	208.5	210.49000549316406	207.77337646484375	2034100
23	2020-08-24	212.9600067138672	217.9499969482422	211.99000549316406	217.39999389648438	214.5941925048828	3393700
24	2020-08-25	219.1699981689453	219.5800018310547	213.22000122070312	214.30999755859375	211.5440673828125	2160200
25	2020-08-26	215.72999572753906	217.1199951171875	214.0800018310547	215.77000427246094	212.9852294921875	1518200
26	2020-08-27	216.10000610351562	218.8800048828125	215.0800018310547	218.2100067138672	215.39373779296875	2014900
27	2020-08-28	218.22999572753906	223.66000366210938	218.00999450683594	221.89999389648438	219.03610229492188	2996100
28	2020-08-31	221.8000030517578	224.1999969482422	219.8000030517578	219.83999633789062	217.00270080566406	1839300
29	2020-09-01	219.99000549316406	226.5500030517578	219.13999938964844	225.4600067138672	222.5501708984375	1901800
30	2020-09-02	227.1199951171875	229.0	223.07000732421875	227.91000366210938	224.96853637695312	1680700
31	2020-09-03	228.1300048828125	231.5800018310547	218.58999633789062	220.97000122070312	218.74197387695312	4003800
32	2020-09-04	222.4600067138672	228.24000549316406	217.39999389648438	226.1199951171875	223.8400421142578	2879800
33	2020-09-08	223.7899932861328	225.75	219.72000122070312	221.0500030517578	218.8211669921875	2121100
34	2020-09-09	226.0	228.85000610351562	224.1199951171875	225.75	223.47378540039062	3222700
35	2020-09-10	229.49000549316406	229.49000549316406	222.88999938964844	224.44000244140625	222.17697143554688	2443300
36	2020-09-11	226.44000244140625	233.6699981689453	225.47000122070312	232.7899932861328	230.44277954101562	4865200
37	2020-09-14	240.99000549316406	241.0	232.57000732421875	236.33999633789062	233.9569854736328	6583700
38	2020-09-15	234.99000549316406	239.85000610351562	230.50999450683594	236.6699981689453	234.28366088867188	9847300
39	2020-09-16	253.02999877929688	256.17999267578125	246.3000030517578	250.3000030517578	247.7762451171875	17073300
40	2020-09-17	242.6300048828125	249.8000030517578	242.11000061035156	244.0800018310547	241.61895751953125	4254300
41	2020-09-18	242.97000122070312	248.1999969482422	241.9499969482422	242.77999877929688	240.33204650878906	4348700
42	2020-09-21	237.9499969482422	239.19000244140625	230.27000427246094	238.74000549316406	236.3328094482422	4109500
43	2020-09-22	239.50999450683594	243.77999877929688	235.6300048828125	243.4199981689453	240.96560668945312	2651700
44	2020-09-23	244.99000549316406	250.50999450683594	241.0399932861328	241.4199981689453	238.9857635498047	3083000
45	2020-09-24	244.00999450683594	247.1999969482422	239.5	244.22000122070312	241.7575225830078	3048300
46	2020-09-25	241.67999267578125	251.89999389648438	241.47000122070312	250.1699981689453	247.64755249023438	3212400
47	2020-09-28	255.27000427246094	259.95001220703125	254.0800018310547	254.44000244140625	251.87449645996094	3309800
48	2020-09-29	254.99000549316406	258.20001220703125	249.1199951171875	253.5	250.9439697265625	2195400
49	2020-09-30	253.47000122070312	257.510009765625	249.5	251.52000427246094	248.9839324951172	2506000
50	2020-10-01	255.25999450683594	257.7900085449219	252.8800048828125	254.0800018310547	251.51812744140625	2862300
51	2020-10-02	250.5500030517578	258.54998779296875	250.0	255.1999969482422	252.6268310546875	3015300
52	2020-10-05	258.79998779296875	260.9599914550781	257.7300109863281	259.2099914550781	256.59637451171875	2427800
53	2020-10-06	260.1199951171875	264.9800109863281	258.17999267578125	259.2699890136719	256.65576171875	3152200
54	2020-10-07	263.8500061035156	270.6600036621094	263.5	268.260009765625	265.5551452636719	2986500
55	2020-10-08	269.7300109863281	272.5199890136719	266.3500061035156	271.05999755859375	268.326904296875	1993000
56	2020-10-09	274.3999938964844	275.0	269.5400085449219	271.54998779296875	268.81195068359375	2172000
57	2020-10-12	272.260009765625	274.2099914550781	271.32000732421875	273.5	270.7422790527344	2063600
58	2020-10-13	272.32000732421875	275.239990234375	271.8500061035156	272.739990234375	269.98992919921875	1657100
59	2020-10-14	274.75	278.9599914550781	273.7699890136719	276.239990234375	273.4546813964844	2079400
60	2020-10-15	273.0899963378906	282.1400146484375	271.75	282.1099853515625	279.2655029296875	2254700
61	2020-10-16	284.0	287.1600036621094	282.0	283.8699951171875	281.00775146484375	2990300
62	2020-10-19	284.80999755859375	291.2200012207031	279.55999755859375	281.9700012207031	279.12689208984375	3453100
63	2020-10-20	284.0	292.69000244140625	283.1099853515625	287.3999938964844	284.50213623046875	3924900
64	2020-10-21	289.1600036621094	293.29998779296875	282.260009765625	282.2799987792969	279.4337463378906	3219200
65	2020-10-22	283.5799865722656	285.6400146484375	274.0199890136719	275.95001220703125	273.1676330566406	2962900
66	2020-10-23	278.2900085449219	283.8699951171875	276.8599853515625	283.55999755859375	280.70086669921875	2498300
67	2020-10-26	279.989990234375	280.5	273.3999938964844	277.6199951171875	274.82073974609375	2321400
68	2020-10-27	279.94000244140625	280.3500061035156	274.3900146484375	274.4100036621094	271.64312744140625	1912300
69	2020-10-28	262.7300109863281	266.9200134277344	258.0	259.989990234375	257.3685302734375	4039200
70	2020-10-29	260.2099914550781	269.739990234375	260.05999755859375	267.0199890136719	264.32763671875	2680700
71	2020-10-30	264.6000061035156	265.989990234375	255.55999755859375	259.4700012207031	256.853759765625	2706900
72	2020-11-02	262.70001220703125	267.489990234375	259.010009765625	266.9800109863281	264.2880859375	2042900
73	2020-11-03	271.95001220703125	276.9200134277344	268.1199951171875	274.4800109863281	271.7124328613281	2630800
74	2020-11-04	276.7099914550781	278.79998779296875	268.5299987792969	269.1000061035156	266.3866882324219	2810600
75	2020-11-05	273.0	282.2699890136719	273.0	279.07000732421875	276.25616455078125	2234600
76	2020-11-06	278.5199890136719	284.29998779296875	277.1199951171875	279.7699890136719	276.9490661621094	1894800
77	2020-11-09	274.239990234375	274.5	256.3500061035156	263.8800048828125	261.21929931640625	5907200
78	2020-11-10	264.3800048828125	268.7699890136719	258.0	267.2699890136719	264.5751037597656	2874000
79	2020-11-11	271.1700134277344	271.30999755859375	266.0	267.80999755859375	265.10968017578125	1937700
80	2020-11-12	269.2300109863281	270.8900146484375	263.989990234375	267.1600036621094	264.4662170410156	1924000
81	2020-11-13	267.989990234375	273.7200012207031	267.989990234375	271.9100036621094	269.1683349609375	1593700
82	2020-11-16	273.5199890136719	280.8800048828125	270.4200134277344	279.8299865722656	277.0084533691406	2474800
83	2020-11-17	281.8699951171875	286.20001220703125	276.8999938964844	285.04998779296875	282.1758117675781	2816700
84	2020-11-18	285.70001220703125	289.760009765625	282.489990234375	282.5	279.65155029296875	2874800
85	2020-11-19	283.7699890136719	285.0	276.8800048828125	279.8500061035156	277.0282897949219	2375000
86	2020-11-20	280.9700012207031	281.6600036621094	276.69000244140625	276.69000244140625	273.9001159667969	1885500
87	2020-11-23	280.2099914550781	286.3999938964844	280.20001220703125	286.3500061035156	283.4627685546875	2431600
88	2020-11-24	289.5899963378906	296.0799865722656	285.29998779296875	291.67999267578125	288.739013671875	3711400
89	2020-11-25	291.80999755859375	292.7799987792969	286.55999755859375	288.29998779296875	285.39306640625	2299600
90	2020-11-27	290.79998779296875	291.20001220703125	285.3500061035156	287.4100036621094	284.5120849609375	1248000
91	2020-11-30	287.989990234375	290.8999938964844	280.5400085449219	286.5799865722656	283.6903991699219	3189000
92	2020-12-01	293.55999755859375	297.6600036621094	287.6000061035156	287.760009765625	284.8584899902344	3051100
93	2020-12-02	287.2200012207031	293.8399963378906	285.0299987792969	291.7200012207031	288.7785949707031	2518000
94	2020-12-03	291.7200012207031	296.3399963378906	289.7799987792969	292.70001220703125	289.74871826171875	1955800
95	2020-12-04	294.3599853515625	298.9800109863281	293.1199951171875	294.8800048828125	291.9067077636719	1847700
96	2020-12-07	296.8999938964844	297.0400085449219	293.20001220703125	297.0400085449219	294.0449523925781	1483400
97	2020-12-08	298.0	303.6499938964844	297.7200012207031	301.45001220703125	298.4104919433594	2889100
98	2020-12-09	303.5	305.6600036621094	293.4599914550781	295.32000732421875	292.3423156738281	2644900
99	2020-12-10	291.260009765625	294.3800048828125	288.6099853515625	290.8999938964844	287.96685791015625	2961000
100	2020-12-11	289.7799987792969	291.8800048828125	286.19000244140625	289.4700012207031	287.1929931640625	2354500
101	2020-12-14	296.0	296.3500061035156	285.4100036621094	285.5400085449219	283.2939453125	2933900
102	2020-12-15	286.010009765625	289.4599914550781	283.1099853515625	285.739990234375	283.4923400878906	3018100
103	2020-12-16	287.3800048828125	290.8500061035156	286.6099853515625	288.80999755859375	286.5381774902344	2611800
104	2020-12-17	289.4100036621094	293.8999938964844	286.2200012207031	292.260009765625	289.9610595703125	6006900
105	2020-12-18	283.5	284.5199890136719	274.9599914550781	275.57000732421875	273.40234375	15457100
106	2020-12-21	271.6600036621094	273.5	268.510009765625	271.94000244140625	269.8009033203125	4989500
107	2020-12-22	272.5	273.3399963378906	268.2799987792969	273.2799987792969	271.13037109375	3553600
108	2020-12-23	273.6400146484375	276.6400146484375	270.6199951171875	270.7099914550781	268.58056640625	2350800
109	2020-12-24	271.3599853515625	272.0299987792969	267.19000244140625	268.82000732421875	266.7054748535156	1649400
110	2020-12-28	269.8399963378906	270.1000061035156	261.80999755859375	262.94000244140625	260.8717041015625	3633100
111	2020-12-29	263.95001220703125	265.45001220703125	259.6700134277344	261.55999755859375	259.5025634765625	2676600
112	2020-12-30	262.20001220703125	262.67999267578125	258.3599853515625	259.9800109863281	257.93499755859375	2694100
113	2020-12-31	259.6000061035156	260.4599914550781	257.510009765625	259.6199951171875	257.5777893066406	2607800
114	2021-01-04	260.3999938964844	260.5	250.89999389648438	253.19000244140625	251.19837951660156	3797100
115	2021-01-05	251.5	254.77000427246094	250.0500030517578	253.17999267578125	251.18844604492188	3271100
116	2021-01-06	250.4600067138672	258.9800109863281	250.3800048828125	253.55999755859375	251.5654754638672	3605300
117	2021-01-07	254.08999633789062	256.2099914550781	245.4499969482422	246.02999877929688	244.09471130371094	5657300
118	2021-01-08	246.52000427246094	247.36000061035156	242.4199981689453	244.9600067138672	243.0331268310547	4583900
119	2021-01-11	243.0	246.4600067138672	242.72000122070312	245.30999755859375	243.38037109375	3413200
120	2021-01-12	246.0800018310547	249.6199951171875	243.0	249.0399932861328	247.08102416992188	4376400
121	2021-01-13	250.5	253.8699951171875	248.1999969482422	252.22000122070312	250.23602294921875	3012800
122	2021-01-14	254.25999450683594	258.3399963378906	253.39999389648438	256.2699890136719	254.254150390625	2867100
123	2021-01-15	255.75999450683594	255.75999450683594	250.97999572753906	252.55999755859375	250.57334899902344	2805100
124	2021-01-19	253.92999267578125	256.3999938964844	248.89999389648438	249.52000427246094	247.55726623535156	2357600
125	2021-01-20	251.19000244140625	252.35000610351562	247.6199951171875	251.9600067138672	249.97805786132812	2157300
126	2021-01-21	253.77000427246094	257.2799987792969	252.3699951171875	253.94000244140625	251.94248962402344	1948800
127	2021-01-22	252.0	255.44000244140625	250.00999450683594	254.0800018310547	252.08139038085938	1690700
128	2021-01-25	252.4499969482422	254.77999877929688	248.2899932861328	253.47999572753906	251.48611450195312	2009700
129	2021-01-26	254.1999969482422	254.83999633789062	249.33999633789062	249.6699981689453	247.70606994628906	1836100
130	2021-01-27	245.61000061035156	246.39999389648438	240.61000061035156	242.8300018310547	240.9198760986328	2698500
131	2021-01-28	246.00999450683594	246.2899932861328	242.6199951171875	242.7899932861328	240.8802032470703	2179000
132	2021-01-29	242.9600067138672	243.3800048828125	234.7899932861328	235.33999633789062	233.48880004882812	3241300
133	2021-02-01	237.3800048828125	239.75	235.32000732421875	239.24000549316406	237.35812377929688	2731200
134	2021-02-02	246.38999938964844	246.58999633789062	240.8300018310547	242.5	240.59246826171875	2859600
135	2021-02-03	242.60000610351562	243.60000610351562	239.35000610351562	241.2899932861328	239.39198303222656	2160500
136	2021-02-04	241.3800048828125	248.17999267578125	240.8699951171875	248.1199951171875	246.1682586669922	2898900
137	2021-02-05	251.0	255.39999389648438	249.0	255.00999450683594	253.0040740966797	2816600
138	2021-02-08	256.760009765625	259.3800048828125	255.57000732421875	257.45001220703125	255.42486572265625	2135400
139	2021-02-09	257.2699890136719	260.5	254.0	259.1300048828125	257.0916748046875	1758100
140	2021-02-10	261.7200012207031	261.8399963378906	256.25	257.4599914550781	255.434814453125	1969600
141	2021-02-11	258.0	258.0799865722656	251.55999755859375	254.36000061035156	252.3591766357422	1741700
142	2021-02-12	255.08999633789062	263.1300048828125	254.00999450683594	263.0	260.93121337890625	2674000
143	2021-02-16	264.0	265.4599914550781	261.1099853515625	261.8299865722656	259.7704162597656	1747600
144	2021-02-17	259.8699951171875	260.4800109863281	255.41000366210938	259.0899963378906	257.0519714355469	1433600
145	2021-02-18	255.50999450683594	258.489990234375	253.0	255.6300048828125	253.61920166015625	1681200
146	2021-02-19	258.0299987792969	259.3800048828125	253.77999877929688	254.63999938964844	252.63697814941406	1594800
147	2021-02-22	253.24000549316406	257.3999938964844	253.10000610351562	254.6699981689453	252.666748046875	1822000
148	2021-02-23	253.5	255.22999572753906	245.3800048828125	254.6300048828125	252.62705993652344	1753600
149	2021-02-24	254.36000061035156	261.2900085449219	254.00999450683594	260.05999755859375	258.01434326171875	1690200
150	2021-02-25	260.07000732421875	262.9700012207031	253.27999877929688	254.22000122070312	252.2202911376953	1629400
151	2021-02-26	254.92999267578125	257.4599914550781	250.5	254.5	252.49807739257812	1738900
152	2021-03-01	258.7099914550781	265.29998779296875	258.29998779296875	262.0899963378906	260.02838134765625	2013500
153	2021-03-02	262.7300109863281	263.6499938964844	259.4800109863281	259.6000061035156	257.5579833984375	1400500
154	2021-03-03	258.9800109863281	262.70001220703125	255.4600067138672	258.7699890136719	256.7344970703125	1565000
155	2021-03-04	256.55999755859375	258.42999267578125	247.08999633789062	250.3000030517578	248.3311309814453	2371600
156	2021-03-05	252.19000244140625	258.2099914550781	245.5500030517578	257.2900085449219	255.93075561523438	1932900
157	2021-03-08	260.0	261.3399963378906	251.00999450683594	251.33999633789062	250.01217651367188	2242400
158	2021-03-09	253.19000244140625	262.1099853515625	252.25	257.9200134277344	256.55743408203125	2352000
159	2021-03-10	259.1300048828125	261.80999755859375	258.05999755859375	260.4200134277344	259.0442199707031	1600600
160	2021-03-11	263.5400085449219	270.1600036621094	262.30999755859375	268.489990234375	267.0715637207031	3794400
161	2021-03-12	267.260009765625	271.19000244140625	265.260009765625	270.20001220703125	268.7725524902344	2137300
162	2021-03-15	271.0	272.8500061035156	263.7900085449219	266.8800048828125	265.4700927734375	3211500
163	2021-03-16	267.0	267.0299987792969	260.29998779296875	260.79998779296875	259.4222106933594	2131100
164	2021-03-17	259.0	266.17999267578125	257.0899963378906	265.8399963378906	264.4355773925781	1861400
165	2021-03-18	267.82000732421875	269.2699890136719	262.8999938964844	263.510009765625	262.1178894042969	4536100
166	2021-03-19	279.04998779296875	282.92999267578125	275.2900085449219	279.5799865722656	278.10296630859375	12938800
167	2021-03-22	279.5799865722656	279.79998779296875	271.67999267578125	274.0199890136719	272.5723571777344	3276400
168	2021-03-23	271.4100036621094	276.95001220703125	265.54998779296875	266.80999755859375	265.40045166015625	2277100
169	2021-03-24	269.0	274.2699890136719	267.3999938964844	268.2900085449219	266.8726501464844	2122700
170	2021-03-25	266.20001220703125	275.0199890136719	263.94000244140625	274.17999267578125	272.73150634765625	2285400
171	2021-03-26	277.70001220703125	281.489990234375	274.6000061035156	281.3399963378906	279.85369873046875	2066600
172	2021-03-29	278.0	281.95001220703125	276.6400146484375	279.2200012207031	277.7449035644531	1517200
173	2021-03-30	279.3699951171875	288.1499938964844	278.30999755859375	285.9200134277344	284.4095153808594	2724700
174	2021-03-31	286.0	287.8800048828125	282.8299865722656	284.0400085449219	282.5394287109375	2026000
175	2021-04-01	283.5400085449219	285.0	281.7900085449219	283.5400085449219	282.0420837402344	1443500
176	2021-04-05	286.0	286.6099853515625	280.57000732421875	281.57000732421875	280.0824890136719	1727200
177	2021-04-06	281.6600036621094	284.44000244140625	280.70001220703125	282.1700134277344	280.6793212890625	1407200
178	2021-04-07	281.489990234375	282.44000244140625	276.69000244140625	279.1099853515625	277.6354675292969	1469200
179	2021-04-08	282.8999938964844	284.44000244140625	279.75	284.44000244140625	282.93731689453125	2276000
180	2021-04-09	282.8999938964844	287.0	281.7799987792969	286.5799865722656	285.06597900390625	2039400
181	2021-04-12	285.6300048828125	293.0899963378906	285.1400146484375	290.7900085449219	289.2537841796875	1773300
182	2021-04-13	294.7300109863281	294.760009765625	289.1099853515625	290.8900146484375	289.3532409667969	1713700
183	2021-04-14	289.510009765625	291.1499938964844	287.57000732421875	287.80999755859375	286.2895202636719	1099900
184	2021-04-15	288.8299865722656	292.3999938964844	286.6700134277344	291.20001220703125	289.6615905761719	1389800
185	2021-04-16	292.8999938964844	293.0	287.1300048828125	287.5899963378906	286.0706787109375	1413000
186	2021-04-19	286.05999755859375	286.6700134277344	282.0899963378906	283.25	281.75360107421875	1677000
187	2021-04-20	282.4200134277344	283.79998779296875	277.3399963378906	280.3399963378906	278.8589782714844	1425300
188	2021-04-21	279.04998779296875	281.07000732421875	277.0899963378906	278.260009765625	276.78997802734375	1861400
189	2021-04-22	277.3299865722656	281.07000732421875	276.3800048828125	276.5400085449219	275.07904052734375	1444800
190	2021-04-23	278.5199890136719	279.19000244140625	276.9700012207031	277.739990234375	276.272705078125	1312800
191	2021-04-26	279.30999755859375	279.8699951171875	274.20001220703125	275.760009765625	274.30316162109375	1747000
192	2021-04-27	286.55999755859375	292.20001220703125	284.3299865722656	287.510009765625	285.9910888671875	4961900
193	2021-04-28	286.6499938964844	289.1499938964844	285.4200134277344	287.3900146484375	285.87176513671875	1783900
194	2021-04-29	290.0	296.29998779296875	289.2300109863281	296.05999755859375	294.49591064453125	2472200
195	2021-04-30	293.5199890136719	295.6000061035156	289.0	290.30999755859375	288.77630615234375	1821900
196	2021-05-03	294.8900146484375	305.3999938964844	294.20001220703125	304.54998779296875	302.9410705566406	4580300
197	2021-05-04	302.70001220703125	305.20001220703125	299.32000732421875	304.2799987792969	302.6725158691406	2470500
198	2021-05-05	305.8900146484375	309.989990234375	302.25	306.5299987792969	304.9106140136719	2530100
199	2021-05-06	305.2900085449219	311.9599914550781	303.4800109863281	310.9599914550781	309.31719970703125	2561400
200	2021-05-07	308.0	315.1000061035156	308.0	314.69000244140625	313.02752685546875	1826100
201	2021-05-10	314.67999267578125	317.0	309.2699890136719	309.2699890136719	307.6361083984375	1733600
202	2021-05-11	304.6000061035156	307.8800048828125	300.57000732421875	305.6400146484375	304.02532958984375	2170500
203	2021-05-12	302.17999267578125	304.760009765625	294.7900085449219	296.010009765625	294.4461975097656	1949200
204	2021-05-13	297.05999755859375	305.32000732421875	296.489990234375	303.3999938964844	301.7971496582031	1444300
205	2021-05-14	305.2300109863281	310.5	305.2300109863281	309.42999267578125	307.7952880859375	1455200
206	2021-05-17	310.0	311.55999755859375	306.67999267578125	309.260009765625	307.6261901855469	940700
207	2021-05-18	309.69000244140625	310.2799987792969	306.04998779296875	306.04998779296875	304.4331359863281	1046100
208	2021-05-19	304.0	308.42999267578125	299.9100036621094	307.92999267578125	306.3031921386719	1734700
209	2021-05-20	309.1400146484375	311.95001220703125	306.760009765625	309.04998779296875	307.41729736328125	1278100
210	2021-05-21	310.42999267578125	315.2900085449219	309.3900146484375	309.6000061035156	307.96441650390625	1753600
211	2021-05-24	313.5199890136719	313.5199890136719	309.25	311.8399963378906	310.19256591796875	1807900
212	2021-05-25	313.0	313.3800048828125	307.7099914550781	308.5899963378906	306.959716796875	1631800
213	2021-05-26	310.7200012207031	312.8299865722656	308.0199890136719	310.75	309.10833740234375	1695100
214	2021-05-27	312.510009765625	319.8999938964844	311.8599853515625	315.5899963378906	313.9227294921875	2657300
215	2021-05-28	316.0	316.75	313.010009765625	314.80999755859375	313.1468811035156	1022700
216	2021-06-01	318.2699890136719	318.5400085449219	310.0799865722656	310.8500061035156	309.2077941894531	1282400
217	2021-06-02	313.0	313.0	303.8299865722656	306.57000732421875	304.9504089355469	2088400
218	2021-06-03	305.3900146484375	307.7799987792969	302.17999267578125	306.30999755859375	304.6917724609375	1316300
219	2021-06-04	306.7799987792969	308.0	299.6600036621094	302.1199951171875	300.5238952636719	2111200
220	2021-06-07	303.0	304.2099914550781	299.2099914550781	303.3399963378906	301.73748779296875	1960400
221	2021-06-08	302.79998779296875	303.4800109863281	298.6199951171875	302.5799865722656	300.9814758300781	1499000
222	2021-06-09	302.5799865722656	302.6199951171875	290.4599914550781	293.1099853515625	291.5614929199219	4358600
223	2021-06-10	293.5899963378906	295.5899963378906	291.2099914550781	292.8399963378906	291.2929382324219	1811800
224	2021-06-11	293.260009765625	296.1700134277344	293.260009765625	296.0899963378906	294.5257873535156	1628900
225	2021-06-14	296.7200012207031	297.1700134277344	292.0400085449219	292.989990234375	291.442138671875	1275600
226	2021-06-15	294.989990234375	299.8800048828125	293.8999938964844	299.29998779296875	297.71881103515625	1834000
227	2021-06-16	298.4700012207031	299.3900146484375	292.4700012207031	294.67999267578125	293.12322998046875	1686100
228	2021-06-17	294.489990234375	294.739990234375	285.5899963378906	287.57000732421875	286.05078125	2369400
229	2021-06-18	284.1499938964844	289.5299987792969	282.010009765625	285.32000732421875	283.81268310546875	2553800
230	2021-06-21	287.9599914550781	295.0299987792969	287.79998779296875	293.1600036621094	291.6112365722656	1922000
231	2021-06-22	294.9200134277344	299.1199951171875	293.8500061035156	297.69000244140625	296.1173400878906	2250100
232	2021-06-23	300.0	300.6499938964844	296.1600036621094	297.3699951171875	295.79901123046875	2157400
233	2021-06-24	301.70001220703125	304.5899963378906	298.9800109863281	303.69000244140625	302.08563232421875	5016400
234	2021-06-25	292.739990234375	294.75	286.5199890136719	291.95001220703125	291.1266174316406	11622000
235	2021-06-28	293.0	294.6499938964844	289.44000244140625	293.989990234375	293.1608581542969	3537100
236	2021-06-29	296.0	299.5	294.8500061035156	297.8900146484375	297.04986572265625	3594500
237	2021-06-30	296.0299987792969	298.6199951171875	295.0	298.3299865722656	297.4886169433594	1810900
238	2021-07-01	299.95001220703125	300.1000061035156	296.82000732421875	299.1199951171875	298.2763977050781	1749500
239	2021-07-02	299.8999938964844	299.8999938964844	297.3699951171875	299.3800048828125	298.53564453125	1335800
240	2021-07-06	299.3800048828125	299.6300048828125	292.6000061035156	294.6099853515625	293.7790832519531	2282500
241	2021-07-07	294.0	295.1499938964844	291.239990234375	293.54998779296875	292.7220764160156	2293200
242	2021-07-08	287.1600036621094	294.6199951171875	285.8500061035156	293.239990234375	292.4129638671875	1971400
243	2021-07-09	295.80999755859375	298.20001220703125	293.17999267578125	296.3999938964844	295.5640563964844	2317500
244	2021-07-12	297.2799987792969	302.239990234375	294.6000061035156	299.6700134277344	298.8248596191406	1905400
245	2021-07-13	298.989990234375	302.6499938964844	298.69000244140625	299.0799865722656	298.2364807128906	1747700
246	2021-07-14	298.6499938964844	300.8599853515625	294.6000061035156	295.8599853515625	295.02557373046875	1431800
247	2021-07-15	294.0	298.739990234375	293.6700134277344	296.0799865722656	295.24493408203125	1166000
248	2021-07-16	296.70001220703125	297.0	292.0899963378906	292.489990234375	291.6650695800781	1975800
249	2021-07-19	287.5299987792969	295.3399963378906	286.32000732421875	294.82000732421875	293.988525390625	2853300
250	2021-07-20	295.4100036621094	299.0400085449219	294.45001220703125	298.0199890136719	297.1794738769531	1656400
251	2021-07-21	297.510009765625	301.95001220703125	297.3299865722656	298.3500061035156	297.5085754394531	1339000
252	2021-07-22	297.54998779296875	298.8500061035156	296.05999755859375	296.6199951171875	295.783447265625	981800
253	2021-07-23	297.79998779296875	298.6600036621094	296.0899963378906	297.07000732421875	296.232177734375	1000600
254	2021-07-26	296.0899963378906	298.5	295.6499938964844	297.5	296.66094970703125	1205500
255	2021-07-27	287.5	288.3800048828125	279.1199951171875	282.6300048828125	281.8328857421875	4837200
256	2021-07-28	284.2099914550781	284.29998779296875	280.2799987792969	281.8299865722656	281.0351257324219	2732100
257	2021-07-29	281.8299865722656	284.6499938964844	281.19000244140625	281.9200134277344	281.1249084472656	1820800
258	2021-07-30	280.0	282.0	277.7900085449219	279.95001220703125	279.16046142578125	2335500
259	2021-08-02	280.7900085449219	282.6099853515625	275.3900146484375	276.1600036621094	275.3811340332031	2490400
260	2021-08-03	276.2799987792969	281.7099914550781	274.25	280.80999755859375	280.0180358886719	2151100
261	2021-08-04	279.3299865722656	280.2900085449219	275.0799865722656	275.1199951171875	274.3440856933594	1978800
262	2021-08-05	275.8999938964844	277.7799987792969	274.6700134277344	275.79998779296875	275.02215576171875	2089700
263	2021-08-06	276.6700134277344	278.45001220703125	275.0299987792969	276.2699890136719	275.4908142089844	1701400
264	2021-08-09	275.04998779296875	275.9800109863281	272.55999755859375	272.6700134277344	271.9010009765625	1847600
265	2021-08-10	272.5	274.3699951171875	270.9599914550781	271.260009765625	270.4949645996094	2144700
266	2021-08-11	272.4200134277344	277.1600036621094	271.260009765625	276.2699890136719	275.4908142089844	2017800
267	2021-08-12	276.5	278.6099853515625	273.69000244140625	276.1000061035156	275.3213195800781	1211200
268	2021-08-13	275.2300109863281	278.75	274.760009765625	277.17999267578125	276.39825439453125	1945700
269	2021-08-16	276.79998779296875	282.8800048828125	275.1600036621094	281.6600036621094	280.8656311035156	2757900
270	2021-08-17	279.2099914550781	280.5	274.7900085449219	277.8599853515625	277.0763244628906	2939900
271	2021-08-18	276.05999755859375	277.6300048828125	272.4200134277344	272.760009765625	271.9907531738281	2136600
272	2021-08-19	270.0	270.7300109863281	265.0400085449219	267.55999755859375	266.8053894042969	3101100
273	2021-08-20	266.3999938964844	268.5	264.07000732421875	266.54998779296875	265.7982482910156	2404200
274	2021-08-23	268.0	269.1400146484375	266.6700134277344	266.8999938964844	266.1472473144531	2041400
275	2021-08-24	266.7799987792969	269.0799865722656	266.29998779296875	267.80999755859375	267.0546875	2111700
276	2021-08-25	268.0	271.8500061035156	267.30999755859375	270.3699951171875	269.6074523925781	2116200
277	2021-08-26	269.94000244140625	269.94000244140625	266.7900085449219	267.4599914550781	266.7056579589844	1312100
278	2021-08-27	267.45001220703125	269.25	266.9100036621094	267.8999938964844	267.1444396972656	1551700
279	2021-08-30	268.75	268.8500061035156	265.44000244140625	265.5400085449219	264.7911071777344	1761600
280	2021-08-31	266.05999755859375	266.92999267578125	264.67999267578125	265.69000244140625	264.940673828125	1637600
281	2021-09-01	266.0899963378906	267.44000244140625	263.5400085449219	265.92999267578125	265.17999267578125	1760600
282	2021-09-02	266.30999755859375	268.9800109863281	266.25	267.0899963378906	267.0899963378906	1311300
283	2021-09-03	266.54998779296875	268.5799865722656	264.8900146484375	266.0400085449219	266.0400085449219	1524800
284	2021-09-07	266.30999755859375	267.3699951171875	262.9599914550781	263.6400146484375	263.6400146484375	1634500
285	2021-09-08	263.25	263.2900085449219	258.8399963378906	261.0199890136719	261.0199890136719	1963200
286	2021-09-09	259.1300048828125	262.7300109863281	257.2900085449219	259.2200012207031	259.2200012207031	2132800
287	2021-09-10	261.5400085449219	262.2200012207031	257.239990234375	257.54998779296875	257.54998779296875	1714400
288	2021-09-13	259.4599914550781	261.8999938964844	257.75	261.8599853515625	261.8599853515625	1848000
289	2021-09-14	262.2099914550781	262.9599914550781	254.7100067138672	255.1999969482422	255.1999969482422	2583500
290	2021-09-15	256.30999755859375	259.6499938964844	254.8800048828125	256.5899963378906	256.5899963378906	2285900
291	2021-09-16	257.9700012207031	259.4100036621094	256.0400085449219	258.3800048828125	258.3800048828125	1711900
292	2021-09-17	255.39999389648438	257.7099914550781	254.08999633789062	255.22000122070312	255.22000122070312	3082400
293	2021-09-20	252.11000061035156	253.97999572753906	248.16000366210938	250.8000030517578	250.8000030517578	3474500
294	2021-09-21	253.0	253.8800048828125	248.77999877929688	252.07000732421875	252.07000732421875	4481100
295	2021-09-22	234.17999267578125	234.97999572753906	228.97999572753906	229.0800018310547	229.0800018310547	17792400
296	2021-09-23	229.07000732421875	231.2899932861328	228.0800018310547	228.9199981689453	228.9199981689453	7092700
297	2021-09-24	228.0	229.0	226.60000610351562	226.63999938964844	226.63999938964844	4973400
298	2021-09-27	226.0	229.25	225.67999267578125	226.50999450683594	226.50999450683594	4335500
299	2021-09-28	225.82000732421875	228.0500030517578	221.75999450683594	222.39999389648438	222.39999389648438	4717700
300	2021-09-29	223.0	224.24000549316406	220.8000030517578	221.08999633789062	221.08999633789062	3737200
301	2021-09-30	221.58999633789062	223.1699981689453	219.02999877929688	219.2899932861328	219.2899932861328	3848100
302	2021-10-01	220.00999450683594	224.10000610351562	218.17999267578125	222.52999877929688	222.52999877929688	4033100
303	2021-10-04	221.24000549316406	224.0	217.25999450683594	217.8699951171875	217.8699951171875	3924100
304	2021-10-05	217.5	226.4600067138672	216.33999633789062	224.27000427246094	224.27000427246094	5326900
305	2021-10-06	222.0800018310547	224.94000244140625	219.8300018310547	224.1999969482422	224.1999969482422	3652900
306	2021-10-07	227.0	227.66000366210938	222.47999572753906	222.9499969482422	222.9499969482422	3954100
307	2021-10-08	222.39999389648438	223.94000244140625	221.4199981689453	223.44000244140625	223.44000244140625	2364600
308	2021-10-11	224.02999877929688	224.5800018310547	219.36000061035156	219.82000732421875	219.82000732421875	2884700
309	2021-10-12	219.82000732421875	222.0800018310547	219.67999267578125	221.32000732421875	221.32000732421875	2541500
310	2021-10-13	222.02000427246094	225.42999267578125	219.50999450683594	223.72999572753906	223.72999572753906	4595300
311	2021-10-14	226.39999389648438	228.57000732421875	225.77000427246094	227.4499969482422	227.4499969482422	2841400
312	2021-10-15	228.35000610351562	229.5	227.3300018310547	229.1199951171875	229.1199951171875	4177000
313	2021-10-18	228.02000427246094	229.75	226.67999267578125	227.97999572753906	227.97999572753906	2676800
314	2021-10-19	229.14999389648438	230.38999938964844	227.67999267578125	229.32000732421875	229.32000732421875	2088100
315	2021-10-20	230.3300018310547	231.9600067138672	229.16000366210938	231.3000030517578	231.3000030517578	2516900
316	2021-10-21	231.3000030517578	233.36000061035156	230.6300048828125	232.83999633789062	232.83999633789062	3833400
317	2021-10-22	232.8699951171875	234.6999969482422	232.36000061035156	232.97999572753906	232.97999572753906	2577400
318	2021-10-25	233.33999633789062	236.27999877929688	232.5	235.39999389648438	235.39999389648438	2545800
319	2021-10-26	238.99000549316406	241.2899932861328	236.89999389648438	237.8300018310547	237.8300018310547	3065400
320	2021-10-27	238.5	240.0	235.0800018310547	235.2899932861328	235.2899932861328	2677000
321	2021-10-28	235.55999755859375	236.13999938964844	233.14999389648438	235.9600067138672	235.9600067138672	1718700
322	2021-10-29	233.9199981689453	238.3699951171875	233.5500030517578	235.52999877929688	235.52999877929688	1999400
323	2021-11-01	237.27999877929688	237.41000366210938	234.69000244140625	235.63999938964844	235.63999938964844	1431700
324	2021-11-02	236.47000122070312	237.3800048828125	235.0	235.77000427246094	235.77000427246094	1489400
325	2021-11-03	235.4199981689453	240.47999572753906	234.6199951171875	240.02000427246094	240.02000427246094	2029600
326	2021-11-04	241.74000549316406	245.5500030517578	240.6699981689453	245.00999450683594	245.00999450683594	2889600
327	2021-11-05	246.55999755859375	246.77999877929688	241.44000244140625	242.77000427246094	242.77000427246094	1983800
328	2021-11-08	244.82000732421875	249.63999938964844	244.6199951171875	248.52999877929688	248.52999877929688	2612200
329	2021-11-09	250.0	250.49000549316406	246.10000610351562	249.47999572753906	249.47999572753906	1832100
330	2021-11-10	247.7100067138672	250.6999969482422	246.58999633789062	248.52000427246094	248.52000427246094	1859900
331	2021-11-11	249.4199981689453	253.1999969482422	248.72999572753906	250.99000549316406	250.99000549316406	2050400
332	2021-11-12	251.94000244140625	254.8800048828125	250.9600067138672	253.8800048828125	253.8800048828125	2115100
333	2021-11-15	254.5	255.25	250.25	252.3000030517578	252.3000030517578	1993200
334	2021-11-16	252.0	255.3000030517578	251.67999267578125	253.17999267578125	253.17999267578125	1608900
335	2021-11-17	252.61000061035156	253.32000732421875	247.1699981689453	247.35000610351562	247.35000610351562	2104900
336	2021-11-18	247.94000244140625	248.97999572753906	241.24000549316406	244.72000122070312	244.72000122070312	2335700
337	2021-11-19	244.97999572753906	246.1999969482422	242.5399932861328	242.69000244140625	242.69000244140625	2029900
338	2021-11-22	242.69000244140625	251.10000610351562	242.0399932861328	247.99000549316406	247.99000549316406	2185700
339	2021-11-23	247.0	247.6999969482422	244.3800048828125	246.42999267578125	246.42999267578125	1422600
340	2021-11-24	245.0	246.88999938964844	243.55999755859375	243.57000732421875	243.57000732421875	1646000
341	2021-11-26	237.30999755859375	239.41000366210938	235.50999450683594	238.14999389648438	238.14999389648438	1775800
342	2021-11-29	240.0	241.58999633789062	237.0800018310547	240.57000732421875	240.57000732421875	1695300
343	2021-11-30	238.1999969482422	239.00999450683594	229.91000366210938	230.3699951171875	230.3699951171875	3366000
344	2021-12-01	235.0	238.19000244140625	227.61000061035156	227.77999877929688	227.77999877929688	2337300
345	2021-12-02	227.7899932861328	237.22999572753906	227.39999389648438	235.3000030517578	235.3000030517578	2143100
346	2021-12-03	236.6300048828125	241.36000061035156	236.3800048828125	240.83999633789062	240.83999633789062	2437600