Volt/voltron/data/FTNT.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	133.0800018310547	134.3300018310547	130.35000610351562	133.0399932861328	133.0399932861328	914800
3	2020-07-27	134.58999633789062	136.97999572753906	133.64999389648438	136.64999389648438	136.64999389648438	696200
4	2020-07-28	136.1199951171875	136.9199981689453	133.27000427246094	133.4199981689453	133.4199981689453	938400
5	2020-07-29	134.86000061035156	137.86000061035156	134.17999267578125	136.83999633789062	136.83999633789062	708500
6	2020-07-30	135.05999755859375	138.22999572753906	133.3300018310547	136.75	136.75	912100
7	2020-07-31	138.39999389648438	138.52000427246094	135.41000366210938	138.3000030517578	138.3000030517578	856300
8	2020-08-03	140.0	141.38999938964844	136.52000427246094	138.22000122070312	138.22000122070312	1532000
9	2020-08-04	137.32000732421875	138.86000061035156	136.1999969482422	138.8300018310547	138.8300018310547	1029800
10	2020-08-05	140.1199951171875	140.8000030517578	137.64999389648438	140.1199951171875	140.1199951171875	1341000
11	2020-08-06	140.0	140.7899932861328	137.24000549316406	139.50999450683594	139.50999450683594	1650900
12	2020-08-07	130.92999267578125	131.67999267578125	125.58000183105469	131.0	131.0	4196300
13	2020-08-10	131.1699981689453	132.82000732421875	125.70999908447266	126.87999725341797	126.87999725341797	1631100
14	2020-08-11	126.0	128.1699981689453	123.05999755859375	126.58999633789062	126.58999633789062	2168800
15	2020-08-12	127.30999755859375	128.25	125.77999877929688	126.69999694824219	126.69999694824219	1154600
16	2020-08-13	126.43000030517578	128.6199951171875	126.30000305175781	127.44000244140625	127.44000244140625	1000500
17	2020-08-14	127.5	128.39999389648438	125.69999694824219	127.5999984741211	127.5999984741211	854100
18	2020-08-17	128.5	130.4600067138672	128.5	129.16000366210938	129.16000366210938	883200
19	2020-08-18	130.10000610351562	131.3699951171875	128.2100067138672	129.9199981689453	129.9199981689453	868700
20	2020-08-19	129.25	130.75999450683594	127.5999984741211	129.50999450683594	129.50999450683594	1335900
21	2020-08-20	130.42999267578125	133.94000244140625	128.75	133.58999633789062	133.58999633789062	922200
22	2020-08-21	133.8300018310547	134.30999755859375	130.9199981689453	131.7100067138672	131.7100067138672	800700
23	2020-08-24	133.32000732421875	134.52999877929688	129.16000366210938	133.05999755859375	133.05999755859375	1106800
24	2020-08-25	131.94000244140625	133.41000366210938	131.13999938964844	133.27999877929688	133.27999877929688	898600
25	2020-08-26	134.0	138.6699981689453	133.82000732421875	137.22000122070312	137.22000122070312	1332400
26	2020-08-27	136.7100067138672	136.7100067138672	130.41000366210938	132.07000732421875	132.07000732421875	1688000
27	2020-08-28	133.17999267578125	134.24000549316406	130.05999755859375	130.74000549316406	130.74000549316406	1272200
28	2020-08-31	131.0	132.3000030517578	129.1699981689453	132.00999450683594	132.00999450683594	1962700
29	2020-09-01	132.74000549316406	134.39999389648438	129.85000610351562	130.52000427246094	130.52000427246094	1223600
30	2020-09-02	131.77000427246094	133.3000030517578	129.99000549316406	132.60000610351562	132.60000610351562	1273500
31	2020-09-03	130.22000122070312	130.47999572753906	119.04000091552734	120.69999694824219	120.69999694824219	2459000
32	2020-09-04	119.98999786376953	121.68000030517578	112.68000030517578	117.63999938964844	117.63999938964844	2237200
33	2020-09-08	114.0	118.13999938964844	113.88999938964844	115.41999816894531	115.41999816894531	1580500
34	2020-09-09	118.22000122070312	118.22000122070312	114.7699966430664	117.11000061035156	117.11000061035156	987200
35	2020-09-10	117.76000213623047	120.58999633789062	116.30000305175781	116.76000213623047	116.76000213623047	1365400
36	2020-09-11	118.05000305175781	119.06999969482422	113.5199966430664	115.16999816894531	115.16999816894531	997000
37	2020-09-14	116.22000122070312	118.62000274658203	116.12999725341797	118.01000213623047	118.01000213623047	816200
38	2020-09-15	120.31999969482422	120.31999969482422	116.91999816894531	118.19999694824219	118.19999694824219	745300
39	2020-09-16	119.41999816894531	120.80999755859375	116.76000213623047	116.93000030517578	116.93000030517578	1088500
40	2020-09-17	113.81999969482422	115.86000061035156	112.61000061035156	115.3499984741211	115.3499984741211	1481700
41	2020-09-18	116.16999816894531	117.72000122070312	114.30999755859375	117.27999877929688	117.27999877929688	1518200
42	2020-09-21	116.2300033569336	118.30999755859375	115.08000183105469	117.83999633789062	117.83999633789062	1219000
43	2020-09-22	118.4800033569336	118.8499984741211	115.0	118.68000030517578	118.68000030517578	1182000
44	2020-09-23	119.45999908447266	119.80000305175781	114.69999694824219	115.2699966430664	115.2699966430664	1081500
45	2020-09-24	114.80000305175781	116.80999755859375	113.5	115.5	115.5	1146400
46	2020-09-25	115.97000122070312	117.44999694824219	114.66000366210938	116.80999755859375	116.80999755859375	898500
47	2020-09-28	118.2699966430664	118.5	116.41000366210938	117.30999755859375	117.30999755859375	926200
48	2020-09-29	117.58999633789062	118.81999969482422	116.6500015258789	117.0999984741211	117.0999984741211	1033300
49	2020-09-30	117.06999969482422	118.6500015258789	116.16999816894531	117.80999755859375	117.80999755859375	1384800
50	2020-10-01	118.63999938964844	120.93000030517578	118.27999877929688	120.25	120.25	1261600
51	2020-10-02	118.13999938964844	121.7699966430664	116.30000305175781	116.37999725341797	116.37999725341797	1176200
52	2020-10-05	118.87000274658203	119.63999938964844	116.38999938964844	119.08999633789062	119.08999633789062	1768400
53	2020-10-06	119.7300033569336	121.30999755859375	117.91999816894531	118.30000305175781	118.30000305175781	1013900
54	2020-10-07	118.94000244140625	120.98999786376953	118.36000061035156	120.69000244140625	120.69000244140625	1015500
55	2020-10-08	121.69000244140625	122.93000030517578	120.83000183105469	121.63999938964844	121.63999938964844	772100
56	2020-10-09	123.62000274658203	126.9800033569336	123.3499984741211	126.18000030517578	126.18000030517578	1295000
57	2020-10-12	127.69999694824219	130.57000732421875	127.05000305175781	128.8800048828125	128.8800048828125	1385600
58	2020-10-13	128.97000122070312	131.6199951171875	128.22000122070312	130.61000061035156	130.61000061035156	1301300
59	2020-10-14	131.32000732421875	132.80999755859375	129.0800018310547	130.13999938964844	130.13999938964844	1284800
60	2020-10-15	128.33999633789062	132.52999877929688	127.69999694824219	131.75	131.75	1337500
61	2020-10-16	132.17999267578125	132.8800048828125	131.38999938964844	131.5399932861328	131.5399932861328	1004000
62	2020-10-19	130.8300018310547	133.50999450683594	128.5800018310547	128.82000732421875	128.82000732421875	649800
63	2020-10-20	132.99000549316406	134.94000244140625	132.0	132.52000427246094	132.52000427246094	1589800
64	2020-10-21	132.30999755859375	132.60000610351562	129.4499969482422	129.97999572753906	129.97999572753906	1313300
65	2020-10-22	130.3300018310547	130.64999389648438	126.7699966430664	128.16000366210938	128.16000366210938	701900
66	2020-10-23	128.00999450683594	130.41000366210938	127.62000274658203	130.3800048828125	130.3800048828125	951100
67	2020-10-26	129.16000366210938	130.72000122070312	122.18000030517578	123.18000030517578	123.18000030517578	1429100
68	2020-10-27	124.77999877929688	125.5999984741211	123.48999786376953	124.2300033569336	124.2300033569336	1321400
69	2020-10-28	123.04000091552734	123.16000366210938	118.83000183105469	118.94999694824219	118.94999694824219	1409300
70	2020-10-29	119.7699966430664	120.94000244140625	118.0	118.0	118.0	1434300
71	2020-10-30	118.08000183105469	118.08000183105469	106.75	110.37000274658203	110.37000274658203	4300100
72	2020-11-02	110.9800033569336	111.44000244140625	109.87999725341797	110.58999633789062	110.58999633789062	1527600
73	2020-11-03	110.44000244140625	113.86000061035156	109.2699966430664	112.41000366210938	112.41000366210938	1361500
74	2020-11-04	114.69999694824219	117.87000274658203	113.48999786376953	116.23999786376953	116.23999786376953	1244200
75	2020-11-05	118.0	119.88999938964844	117.80000305175781	119.51000213623047	119.51000213623047	1046000
76	2020-11-06	119.52999877929688	119.52999877929688	116.87999725341797	117.20999908447266	117.20999908447266	1126200
77	2020-11-09	117.86000061035156	122.95999908447266	116.58999633789062	117.11000061035156	117.11000061035156	1607800
78	2020-11-10	115.94999694824219	116.36000061035156	109.93000030517578	111.30000305175781	111.30000305175781	1631300
79	2020-11-11	113.37999725341797	115.30000305175781	112.37000274658203	114.58999633789062	114.58999633789062	914000
80	2020-11-12	115.48999786376953	116.66999816894531	112.3499984741211	113.5999984741211	113.5999984741211	940300
81	2020-11-13	115.04000091552734	116.1500015258789	113.94999694824219	115.91999816894531	115.91999816894531	890800
82	2020-11-16	115.80000305175781	117.31999969482422	115.31999969482422	116.72000122070312	116.72000122070312	895100
83	2020-11-17	117.4000015258789	119.66000366210938	116.86000061035156	118.41999816894531	118.41999816894531	927000
84	2020-11-18	120.12000274658203	120.5199966430664	116.55999755859375	116.68000030517578	116.68000030517578	1049100
85	2020-11-19	116.2300033569336	117.86000061035156	115.16999816894531	117.02999877929688	117.02999877929688	838600
86	2020-11-20	116.47000122070312	119.55999755859375	116.06999969482422	118.12000274658203	118.12000274658203	1083200
87	2020-11-23	118.5	119.0	115.9000015258789	117.08000183105469	117.08000183105469	986400
88	2020-11-24	117.80999755859375	118.9000015258789	115.70999908447266	118.58999633789062	118.58999633789062	1445800
89	2020-11-25	119.36000061035156	121.44000244140625	119.0	119.86000061035156	119.86000061035156	960900
90	2020-11-27	121.06999969482422	124.11000061035156	120.73999786376953	123.79000091552734	123.79000091552734	735000
91	2020-11-30	123.6500015258789	124.0999984741211	120.13999938964844	123.2300033569336	123.2300033569336	1720600
92	2020-12-01	124.30999755859375	124.30999755859375	120.37000274658203	122.63999938964844	122.63999938964844	938800
93	2020-12-02	122.1500015258789	123.23999786376953	120.68000030517578	122.87999725341797	122.87999725341797	679800
94	2020-12-03	123.63999938964844	127.51000213623047	123.0	126.08999633789062	126.08999633789062	1247100
95	2020-12-04	126.8499984741211	128.55999755859375	125.94000244140625	127.80000305175781	127.80000305175781	616500
96	2020-12-07	128.61000061035156	129.3800048828125	127.5999984741211	128.0800018310547	128.0800018310547	674100
97	2020-12-08	126.83000183105469	131.85000610351562	126.83000183105469	131.66000366210938	131.66000366210938	1055500
98	2020-12-09	130.02999877929688	130.82000732421875	124.4800033569336	125.33999633789062	125.33999633789062	1313000
99	2020-12-10	124.87999725341797	128.00999450683594	124.16000366210938	127.55999755859375	127.55999755859375	1037600
100	2020-12-11	127.30000305175781	128.52999877929688	126.12000274658203	128.36000061035156	128.36000061035156	1072600
101	2020-12-14	128.17999267578125	132.2100067138672	127.83000183105469	130.69000244140625	130.69000244140625	1156500
102	2020-12-15	131.88999938964844	131.99000549316406	129.4199981689453	131.82000732421875	131.82000732421875	1039700
103	2020-12-16	132.00999450683594	134.88999938964844	131.25	133.3300018310547	133.3300018310547	896600
104	2020-12-17	134.2899932861328	136.47999572753906	133.9600067138672	136.4199981689453	136.4199981689453	1072500
105	2020-12-18	136.57000732421875	146.4499969482422	136.4199981689453	145.85000610351562	145.85000610351562	3045000
106	2020-12-21	143.38999938964844	147.36000061035156	141.17999267578125	145.9600067138672	145.9600067138672	1356400
107	2020-12-22	145.75	153.3300018310547	145.41000366210938	152.14999389648438	152.14999389648438	1507200
108	2020-12-23	152.55999755859375	153.14999389648438	149.97000122070312	150.24000549316406	150.24000549316406	1005800
109	2020-12-24	149.97000122070312	151.5	148.5399932861328	149.7899932861328	149.7899932861328	425600
110	2020-12-28	150.66000366210938	151.49000549316406	148.41000366210938	149.2899932861328	149.2899932861328	708500
111	2020-12-29	150.0	150.83999633789062	146.49000549316406	147.52999877929688	147.52999877929688	686100
112	2020-12-30	148.72000122070312	149.75	147.66000366210938	148.02000427246094	148.02000427246094	612900
113	2020-12-31	148.63999938964844	149.0	147.25	148.52999877929688	148.52999877929688	485100
114	2021-01-04	149.57000732421875	149.66000366210938	142.86000061035156	145.55999755859375	145.55999755859375	1078200
115	2021-01-05	141.55999755859375	142.67999267578125	139.8300018310547	141.74000549316406	141.74000549316406	1226000
116	2021-01-06	137.32000732421875	140.61000061035156	137.30999755859375	138.11000061035156	138.11000061035156	1306200
117	2021-01-07	139.1300048828125	143.6199951171875	139.11000061035156	143.25	143.25	1371200
118	2021-01-08	144.50999450683594	148.49000549316406	144.08999633789062	148.13999938964844	148.13999938964844	1260200
119	2021-01-11	146.9199981689453	150.5399932861328	144.35000610351562	148.1699981689453	148.1699981689453	1374900
120	2021-01-12	150.66000366210938	155.30999755859375	149.33999633789062	152.91000366210938	152.91000366210938	1692300
121	2021-01-13	153.64999389648438	153.69000244140625	147.0399932861328	147.89999389648438	147.89999389648438	1285000
122	2021-01-14	149.1199951171875	150.97000122070312	146.07000732421875	147.52999877929688	147.52999877929688	838700
123	2021-01-15	147.5	149.13999938964844	145.8300018310547	146.52999877929688	146.52999877929688	862800
124	2021-01-19	147.4600067138672	149.3000030517578	146.4600067138672	148.2100067138672	148.2100067138672	823900
125	2021-01-20	150.0	152.1300048828125	149.13999938964844	150.2899932861328	150.2899932861328	669200
126	2021-01-21	151.36000061035156	151.61000061035156	149.07000732421875	149.75999450683594	149.75999450683594	519500
127	2021-01-22	152.99000549316406	152.99000549316406	150.55999755859375	151.22999572753906	151.22999572753906	806600
128	2021-01-25	152.52999877929688	154.50999450683594	148.67999267578125	151.82000732421875	151.82000732421875	652700
129	2021-01-26	152.19000244140625	153.64999389648438	149.52000427246094	149.64999389648438	149.64999389648438	679400
130	2021-01-27	148.0	149.47000122070312	143.6300048828125	145.82000732421875	145.82000732421875	1101900
131	2021-01-28	147.00999450683594	149.83999633789062	146.4499969482422	148.52999877929688	148.52999877929688	587000
132	2021-01-29	147.1300048828125	148.47999572753906	144.2100067138672	144.75	144.75	1291000
133	2021-02-01	146.3800048828125	148.7100067138672	145.52999877929688	148.38999938964844	148.38999938964844	691400
134	2021-02-02	149.4600067138672	154.0399932861328	149.36000061035156	153.80999755859375	153.80999755859375	915900
135	2021-02-03	154.11000061035156	154.5500030517578	149.39999389648438	150.9199981689453	150.9199981689453	1106800
136	2021-02-04	151.3699951171875	157.07000732421875	151.3300018310547	156.99000549316406	156.99000549316406	1989900
137	2021-02-05	157.4199981689453	158.3300018310547	152.0	155.47999572753906	155.47999572753906	1921400
138	2021-02-08	157.2100067138672	160.92999267578125	156.5	159.42999267578125	159.42999267578125	1324500
139	2021-02-09	159.5399932861328	160.5	157.6300048828125	159.9600067138672	159.9600067138672	1086400
140	2021-02-10	160.0	163.47999572753906	160.0	161.32000732421875	161.32000732421875	1136300
141	2021-02-11	162.55999755859375	163.1699981689453	159.8699951171875	163.00999450683594	163.00999450683594	772300
142	2021-02-12	162.00999450683594	164.8699951171875	161.3000030517578	164.72999572753906	164.72999572753906	781000
143	2021-02-16	165.41000366210938	166.0	163.4600067138672	164.88999938964844	164.88999938964844	982300
144	2021-02-17	164.17999267578125	166.49000549316406	161.5399932861328	166.22999572753906	166.22999572753906	1040000
145	2021-02-18	164.11000061035156	168.14999389648438	163.27000427246094	167.69000244140625	167.69000244140625	1060200
146	2021-02-19	169.6300048828125	172.41000366210938	168.47000122070312	171.92999267578125	171.92999267578125	1351600
147	2021-02-22	168.67999267578125	170.61000061035156	167.74000549316406	170.35000610351562	170.35000610351562	1775600
148	2021-02-23	165.14999389648438	169.27000427246094	163.1300048828125	168.77000427246094	168.77000427246094	2365300
149	2021-02-24	168.47000122070312	170.19000244140625	166.19000244140625	169.85000610351562	169.85000610351562	1265000
150	2021-02-25	168.82000732421875	170.5800018310547	165.8699951171875	168.0	168.0	2260400
151	2021-02-26	168.19000244140625	170.5800018310547	165.2100067138672	168.85000610351562	168.85000610351562	1600600
152	2021-03-01	171.50999450683594	173.7100067138672	170.19000244140625	173.25999450683594	173.25999450683594	918600
153	2021-03-02	174.0399932861328	174.7899932861328	171.0	173.35000610351562	173.35000610351562	1406500
154	2021-03-03	173.52000427246094	173.58999633789062	168.27000427246094	169.8800048828125	169.8800048828125	2188700
155	2021-03-04	167.8300018310547	168.72999572753906	161.63999938964844	163.92999267578125	163.92999267578125	3209200
156	2021-03-05	165.6999969482422	168.22000122070312	161.1300048828125	167.57000732421875	167.57000732421875	1447900
157	2021-03-08	167.97000122070312	170.8000030517578	166.0800018310547	166.2100067138672	166.2100067138672	1192300
158	2021-03-09	170.7100067138672	176.22000122070312	170.22999572753906	175.77000427246094	175.77000427246094	1449500
159	2021-03-10	179.5399932861328	181.25	176.38999938964844	180.4600067138672	180.4600067138672	2029500
160	2021-03-11	183.60000610351562	187.61000061035156	182.2100067138672	187.52999877929688	187.52999877929688	1658000
161	2021-03-12	184.3300018310547	188.9199981689453	183.32000732421875	188.35000610351562	188.35000610351562	1180000
162	2021-03-15	188.8800048828125	192.25	187.91000366210938	192.02999877929688	192.02999877929688	1093400
163	2021-03-16	193.10000610351562	193.83999633789062	187.08999633789062	189.52000427246094	189.52000427246094	1939900
164	2021-03-17	186.4199981689453	189.6999969482422	181.19000244140625	182.66000366210938	182.66000366210938	1630200
165	2021-03-18	180.1999969482422	180.1999969482422	173.0500030517578	173.05999755859375	173.05999755859375	1628500
166	2021-03-19	173.16000366210938	176.30999755859375	170.97000122070312	174.49000549316406	174.49000549316406	1862800
167	2021-03-22	176.83999633789062	179.5800018310547	174.75	179.1199951171875	179.1199951171875	1383000
168	2021-03-23	178.27999877929688	179.13999938964844	174.33999633789062	176.07000732421875	176.07000732421875	1056900
169	2021-03-24	176.0500030517578	177.47000122070312	170.47999572753906	171.3000030517578	171.3000030517578	876900
170	2021-03-25	169.0399932861328	171.8000030517578	167.0800018310547	171.22999572753906	171.22999572753906	1001500
171	2021-03-26	171.52999877929688	183.1199951171875	170.3800048828125	182.77000427246094	182.77000427246094	1846500
172	2021-03-29	181.61000061035156	187.05999755859375	181.19000244140625	183.6699981689453	183.6699981689453	1623400
173	2021-03-30	181.75	183.86000061035156	179.5	181.3300018310547	181.3300018310547	1094500
174	2021-03-31	183.39999389648438	186.63999938964844	182.3699951171875	184.4199981689453	184.4199981689453	1004600
175	2021-04-01	186.77000427246094	190.22000122070312	185.47000122070312	186.38999938964844	186.38999938964844	931900
176	2021-04-05	186.27000427246094	191.8000030517578	186.19000244140625	191.27000427246094	191.27000427246094	993400
177	2021-04-06	189.50999450683594	195.50999450683594	187.50999450683594	194.67999267578125	194.67999267578125	1248300
178	2021-04-07	193.72999572753906	194.97999572753906	192.22999572753906	192.8300018310547	192.8300018310547	1070500
179	2021-04-08	194.85000610351562	197.88999938964844	193.8800048828125	196.5800018310547	196.5800018310547	765100
180	2021-04-09	196.4499969482422	197.6999969482422	194.50999450683594	197.6199951171875	197.6199951171875	583400
181	2021-04-12	197.0500030517578	198.3300018310547	195.4199981689453	197.08999633789062	197.08999633789062	813700
182	2021-04-13	199.0800018310547	200.5399932861328	197.1999969482422	200.0399932861328	200.0399932861328	832600
183	2021-04-14	199.63999938964844	203.82000732421875	198.72999572753906	199.32000732421875	199.32000732421875	839300
184	2021-04-15	202.02999877929688	206.14999389648438	201.47999572753906	205.5399932861328	205.5399932861328	1136400
185	2021-04-16	207.1999969482422	209.38999938964844	204.9199981689453	206.00999450683594	206.00999450683594	1333100
186	2021-04-19	205.13999938964844	207.58999633789062	202.7899932861328	206.13999938964844	206.13999938964844	777600
187	2021-04-20	206.5	206.7100067138672	201.16000366210938	202.8000030517578	202.8000030517578	589800
188	2021-04-21	202.75999450683594	204.11000061035156	200.75999450683594	201.9199981689453	201.9199981689453	739200
189	2021-04-22	199.44000244140625	203.6300048828125	199.07000732421875	201.16000366210938	201.16000366210938	1129600
190	2021-04-23	202.5	203.35000610351562	199.69000244140625	201.75999450683594	201.75999450683594	749300
191	2021-04-26	204.74000549316406	205.0800018310547	202.25999450683594	203.89999389648438	203.89999389648438	1337700
192	2021-04-27	202.8300018310547	203.8800048828125	199.8000030517578	201.25	201.25	1098600
193	2021-04-28	203.52000427246094	203.64999389648438	197.8000030517578	198.00999450683594	198.00999450683594	930300
194	2021-04-29	199.3800048828125	199.47999572753906	192.77999877929688	195.47000122070312	195.47000122070312	1174300
195	2021-04-30	198.16000366210938	205.44000244140625	194.50999450683594	204.22999572753906	204.22999572753906	2744300
196	2021-05-03	205.30999755859375	205.82000732421875	199.27999877929688	203.17999267578125	203.17999267578125	1232700
197	2021-05-04	203.13999938964844	207.74000549316406	202.3699951171875	206.77999877929688	206.77999877929688	1604500
198	2021-05-05	207.63999938964844	211.75	207.27000427246094	209.3800048828125	209.3800048828125	1227000
199	2021-05-06	208.6300048828125	209.10000610351562	203.22999572753906	206.50999450683594	206.50999450683594	1165300
200	2021-05-07	209.0	212.6699981689453	208.2899932861328	211.77000427246094	211.77000427246094	808100
201	2021-05-10	211.0	211.27999877929688	204.24000549316406	204.2899932861328	204.2899932861328	843500
202	2021-05-11	199.9499969482422	207.05999755859375	198.91000366210938	206.50999450683594	206.50999450683594	817800
203	2021-05-12	203.4600067138672	204.0399932861328	195.9600067138672	197.02999877929688	197.02999877929688	1141300
204	2021-05-13	200.0	201.25999450683594	198.1699981689453	198.38999938964844	198.38999938964844	1453500
205	2021-05-14	199.6999969482422	206.38999938964844	199.00999450683594	205.86000061035156	205.86000061035156	1212200
206	2021-05-17	203.67999267578125	206.5	201.50999450683594	204.33999633789062	204.33999633789062	844400
207	2021-05-18	204.24000549316406	207.97999572753906	203.9199981689453	204.25	204.25	931600
208	2021-05-19	201.0399932861328	207.8000030517578	200.27000427246094	207.60000610351562	207.60000610351562	878600
209	2021-05-20	208.2899932861328	213.19000244140625	208.2899932861328	212.32000732421875	212.32000732421875	868300
210	2021-05-21	213.2100067138672	215.1699981689453	210.1199951171875	210.8300018310547	210.8300018310547	817900
211	2021-05-24	211.52999877929688	214.80999755859375	211.52999877929688	213.07000732421875	213.07000732421875	849400
212	2021-05-25	214.1699981689453	216.41000366210938	213.6999969482422	214.57000732421875	214.57000732421875	716700
213	2021-05-26	215.7899932861328	218.67999267578125	214.1300048828125	215.7100067138672	215.7100067138672	898100
214	2021-05-27	215.6699981689453	218.27999877929688	213.11000061035156	216.33999633789062	216.33999633789062	1581600
215	2021-05-28	216.5399932861328	221.0	216.16000366210938	218.5399932861328	218.5399932861328	829900
216	2021-06-01	220.1199951171875	220.3800048828125	213.6300048828125	214.99000549316406	214.99000549316406	726000
217	2021-06-02	214.88999938964844	216.64999389648438	213.8800048828125	216.3699951171875	216.3699951171875	665800
218	2021-06-03	215.0	217.35000610351562	211.6699981689453	215.3800048828125	215.3800048828125	566400
219	2021-06-04	217.39999389648438	222.35000610351562	217.39999389648438	221.75999450683594	221.75999450683594	628500
220	2021-06-07	222.16000366210938	223.80999755859375	220.05999755859375	223.5399932861328	223.5399932861328	567600
221	2021-06-08	223.8000030517578	227.77999877929688	223.72999572753906	227.36000061035156	227.36000061035156	856000
222	2021-06-09	227.92999267578125	228.49000549316406	224.02999877929688	225.52000427246094	225.52000427246094	586500
223	2021-06-10	225.33999633789062	229.52000427246094	224.39999389648438	228.9499969482422	228.9499969482422	774100
224	2021-06-11	228.00999450683594	229.38999938964844	227.22000122070312	228.94000244140625	228.94000244140625	654600
225	2021-06-14	229.08999633789062	231.5	228.00999450683594	231.4600067138672	231.4600067138672	656700
226	2021-06-15	231.0500030517578	231.7100067138672	229.0	230.05999755859375	230.05999755859375	633100
227	2021-06-16	230.27999877929688	232.5800018310547	227.11000061035156	230.27000427246094	230.27000427246094	700200
228	2021-06-17	229.5800018310547	237.6699981689453	229.10000610351562	236.97999572753906	236.97999572753906	1174300
229	2021-06-18	237.0	238.97999572753906	233.4499969482422	233.66000366210938	233.66000366210938	1871700
230	2021-06-21	235.75999450683594	239.97000122070312	233.67999267578125	237.9199981689453	237.9199981689453	815500
231	2021-06-22	238.0	242.05999755859375	237.97999572753906	241.89999389648438	241.89999389648438	828600
232	2021-06-23	242.32000732421875	242.9199981689453	238.36000061035156	240.05999755859375	240.05999755859375	781000
233	2021-06-24	242.4499969482422	243.94000244140625	239.92999267578125	239.99000549316406	239.99000549316406	686900
234	2021-06-25	240.5	242.36000061035156	236.44000244140625	242.02999877929688	242.02999877929688	1059200
235	2021-06-28	243.1699981689453	247.3300018310547	242.75999450683594	247.0399932861328	247.0399932861328	759100
236	2021-06-29	243.5500030517578	244.97000122070312	239.64999389648438	243.24000549316406	243.24000549316406	954900
237	2021-06-30	242.82000732421875	242.82000732421875	237.8300018310547	238.19000244140625	238.19000244140625	1093300
238	2021-07-01	237.86000061035156	242.66000366210938	236.36000061035156	242.33999633789062	242.33999633789062	1143600
239	2021-07-02	243.47000122070312	248.72999572753906	243.4600067138672	248.0399932861328	248.0399932861328	733300
240	2021-07-06	250.75	251.85000610351562	245.67999267578125	251.14999389648438	251.14999389648438	1006900
241	2021-07-07	252.75	253.7899932861328	246.74000549316406	253.3300018310547	253.3300018310547	1080500
242	2021-07-08	249.82000732421875	254.47999572753906	245.6199951171875	252.92999267578125	252.92999267578125	902600
243	2021-07-09	254.61000061035156	257.42999267578125	252.52999877929688	256.80999755859375	256.80999755859375	958200
244	2021-07-12	258.0799865722656	259.4700012207031	254.77000427246094	255.7899932861328	255.7899932861328	820500
245	2021-07-13	255.89999389648438	258.45001220703125	254.0	257.0400085449219	257.0400085449219	509100
246	2021-07-14	257.8999938964844	258.6700134277344	253.6300048828125	255.83999633789062	255.83999633789062	734900
247	2021-07-15	257.7699890136719	261.8999938964844	254.30999755859375	256.29998779296875	256.29998779296875	1257200
248	2021-07-16	258.6000061035156	262.7699890136719	258.2099914550781	258.44000244140625	258.44000244140625	865400
249	2021-07-19	255.10000610351562	258.3500061035156	252.3699951171875	256.6300048828125	256.6300048828125	907800
250	2021-07-20	259.489990234375	265.1499938964844	258.0	263.8399963378906	263.8399963378906	790500
251	2021-07-21	264.2099914550781	266.0199890136719	262.04998779296875	264.6499938964844	264.6499938964844	815700
252	2021-07-22	266.2699890136719	271.44000244140625	265.69000244140625	270.75	270.75	808300
253	2021-07-23	270.94000244140625	276.0899963378906	268.6199951171875	275.7099914550781	275.7099914550781	822500
254	2021-07-26	276.6000061035156	277.0	272.1400146484375	272.3399963378906	272.3399963378906	671300
255	2021-07-27	272.3999938964844	273.4200134277344	266.67999267578125	271.1400146484375	271.1400146484375	737300
256	2021-07-28	272.0	273.82000732421875	269.0799865722656	271.69000244140625	271.69000244140625	801100
257	2021-07-29	272.2799987792969	276.70001220703125	272.1700134277344	274.2099914550781	274.2099914550781	967000
258	2021-07-30	270.989990234375	273.7799987792969	250.0	272.239990234375	272.239990234375	1866300
259	2021-08-02	274.2699890136719	288.5400085449219	270.1400146484375	284.6199951171875	284.6199951171875	2042100
260	2021-08-03	285.4700012207031	298.0	285.0	297.760009765625	297.760009765625	1511000
261	2021-08-04	297.3500061035156	305.6000061035156	293.45001220703125	304.0199890136719	304.0199890136719	1203200
262	2021-08-05	305.0	306.510009765625	298.2699890136719	300.0199890136719	300.0199890136719	1324200
263	2021-08-06	298.54998779296875	303.7699890136719	296.0	303.67999267578125	303.67999267578125	795800
264	2021-08-09	305.1499938964844	305.5	299.19000244140625	301.1099853515625	301.1099853515625	724900
265	2021-08-10	301.5299987792969	304.3599853515625	298.1199951171875	300.3999938964844	300.3999938964844	722200
266	2021-08-11	301.42999267578125	302.9800109863281	293.7099914550781	298.6700134277344	298.6700134277344	979500
267	2021-08-12	299.3399963378906	309.7900085449219	298.2799987792969	305.6600036621094	305.6600036621094	1156100
268	2021-08-13	303.5	309.5299987792969	302.2099914550781	309.3299865722656	309.3299865722656	598300
269	2021-08-16	309.0	309.0	298.6700134277344	302.44000244140625	302.44000244140625	757800
270	2021-08-17	300.1400146484375	302.2699890136719	295.19000244140625	298.6300048828125	298.6300048828125	895500
271	2021-08-18	298.19000244140625	298.8999938964844	292.5799865722656	292.7200012207031	292.7200012207031	880400
272	2021-08-19	287.7900085449219	298.5799865722656	286.260009765625	295.7799987792969	295.7799987792969	818600
273	2021-08-20	297.70001220703125	299.5899963378906	295.3299865722656	297.94000244140625	297.94000244140625	731600
274	2021-08-23	301.8900146484375	308.45001220703125	301.6700134277344	307.5199890136719	307.5199890136719	940900
275	2021-08-24	308.0	308.010009765625	299.1199951171875	299.8399963378906	299.8399963378906	1041500
276	2021-08-25	300.5	307.8399963378906	300.17999267578125	306.0299987792969	306.0299987792969	801700
277	2021-08-26	305.29998779296875	311.57000732421875	305.2699890136719	310.1300048828125	310.1300048828125	731800
278	2021-08-27	310.4800109863281	317.44000244140625	308.8699951171875	316.05999755859375	316.05999755859375	891200
279	2021-08-30	319.1199951171875	321.8999938964844	318.0	319.3900146484375	319.3900146484375	678600
280	2021-08-31	320.0	320.5799865722656	313.2200012207031	315.1400146484375	315.1400146484375	1171300
281	2021-09-01	317.5400085449219	317.94000244140625	304.42999267578125	308.4700012207031	308.4700012207031	1677600
282	2021-09-02	311.32000732421875	316.79998779296875	310.4599914550781	313.8999938964844	313.8999938964844	814700
283	2021-09-03	313.8299865722656	321.42999267578125	313.8299865722656	320.19000244140625	320.19000244140625	706900
284	2021-09-07	321.0	322.0	312.3999938964844	314.0799865722656	314.0799865722656	812600
285	2021-09-08	313.04998779296875	315.739990234375	308.04998779296875	309.20001220703125	309.20001220703125	1080200
286	2021-09-09	309.20001220703125	313.239990234375	309.1000061035156	310.739990234375	310.739990234375	813100
287	2021-09-10	313.2300109863281	314.82000732421875	308.5799865722656	310.489990234375	310.489990234375	663500
288	2021-09-13	310.55999755859375	311.44000244140625	294.2699890136719	296.9200134277344	296.9200134277344	1777100
289	2021-09-14	298.0	305.67999267578125	296.32000732421875	300.5799865722656	300.5799865722656	1242600
290	2021-09-15	302.2300109863281	303.989990234375	299.19000244140625	301.5299987792969	301.5299987792969	1005500
291	2021-09-16	300.8900146484375	304.3800048828125	298.57000732421875	304.05999755859375	304.05999755859375	670800
292	2021-09-17	302.5299987792969	304.4100036621094	296.80999755859375	299.489990234375	299.489990234375	1555800
293	2021-09-20	292.010009765625	297.75	284.1400146484375	297.07000732421875	297.07000732421875	1037100
294	2021-09-21	302.0	303.2900085449219	295.1199951171875	299.6000061035156	299.6000061035156	713100
295	2021-09-22	301.0	303.19000244140625	297.3500061035156	301.6199951171875	301.6199951171875	703000
296	2021-09-23	304.4599914550781	311.45001220703125	302.3699951171875	310.5400085449219	310.5400085449219	977400
297	2021-09-24	308.20001220703125	312.8299865722656	307.1199951171875	311.8999938964844	311.8999938964844	656600
298	2021-09-27	308.4599914550781	309.8800048828125	299.19000244140625	300.57000732421875	300.57000732421875	825400
299	2021-09-28	297.8699951171875	300.95001220703125	287.07000732421875	287.8800048828125	287.8800048828125	1486600
300	2021-09-29	291.25	294.0299987792969	288.0799865722656	288.8299865722656	288.8299865722656	1120800
301	2021-09-30	288.3900146484375	295.1199951171875	288.3900146484375	292.0400085449219	292.0400085449219	866400
302	2021-10-01	291.1700134277344	299.5	289.04998779296875	298.0	298.0	895800
303	2021-10-04	292.5400085449219	294.3299865722656	284.7699890136719	288.8699951171875	288.8699951171875	1015100
304	2021-10-05	293.6199951171875	301.0	291.6199951171875	298.5199890136719	298.5199890136719	1048200
305	2021-10-06	294.4200134277344	304.7099914550781	292.8900146484375	301.79998779296875	301.79998779296875	834200
306	2021-10-07	304.6300048828125	313.239990234375	304.0199890136719	309.6199951171875	309.6199951171875	741000
307	2021-10-08	310.17999267578125	312.239990234375	305.3500061035156	307.1700134277344	307.1700134277344	472600
308	2021-10-11	305.1600036621094	309.1099853515625	302.8500061035156	306.79998779296875	306.79998779296875	504800
309	2021-10-12	310.8599853515625	310.8599853515625	305.7300109863281	306.5799865722656	306.5799865722656	502100
310	2021-10-13	308.8900146484375	314.0	308.010009765625	310.1000061035156	310.1000061035156	757600
311	2021-10-14	314.8900146484375	318.8800048828125	311.1000061035156	313.80999755859375	313.80999755859375	890800
312	2021-10-15	314.9599914550781	316.5799865722656	311.7300109863281	315.2900085449219	315.2900085449219	739500
313	2021-10-18	315.4599914550781	326.8900146484375	315.4599914550781	326.739990234375	326.739990234375	929300
314	2021-10-19	328.8500061035156	333.0899963378906	326.5	332.1199951171875	332.1199951171875	909400
315	2021-10-20	334.2099914550781	336.6099853515625	328.6199951171875	333.45001220703125	333.45001220703125	706600
316	2021-10-21	333.8399963378906	334.4599914550781	327.70001220703125	334.3399963378906	334.3399963378906	621700
317	2021-10-22	334.8599853515625	338.82000732421875	331.29998779296875	335.2900085449219	335.2900085449219	456500
318	2021-10-25	337.6000061035156	345.25	331.0199890136719	331.9100036621094	331.9100036621094	994000
319	2021-10-26	333.9599914550781	334.1000061035156	320.0	322.6300048828125	322.6300048828125	1437400
320	2021-10-27	324.20001220703125	328.5199890136719	320.2200012207031	320.6099853515625	320.6099853515625	698300
321	2021-10-28	320.67999267578125	327.6400146484375	320.67999267578125	327.3800048828125	327.3800048828125	568500
322	2021-10-29	325.260009765625	337.94000244140625	325.04998779296875	336.3399963378906	336.3399963378906	855300
323	2021-11-01	336.3399963378906	337.989990234375	319.05999755859375	324.1099853515625	324.1099853515625	1175000
324	2021-11-02	324.9800109863281	331.9800109863281	324.7099914550781	328.42999267578125	328.42999267578125	765300
325	2021-11-03	330.05999755859375	332.3599853515625	322.2200012207031	329.9200134277344	329.9200134277344	686300
326	2021-11-04	328.6600036621094	338.5299987792969	328.5899963378906	338.3999938964844	338.3999938964844	1149500
327	2021-11-05	349.2300109863281	349.2300109863281	327.510009765625	341.19000244140625	341.19000244140625	1679000
328	2021-11-08	345.0	355.3500061035156	341.3599853515625	351.19000244140625	351.19000244140625	1317800
329	2021-11-09	351.9700012207031	354.1400146484375	343.30999755859375	349.05999755859375	349.05999755859375	1001900
330	2021-11-10	345.6700134277344	346.0	329.3999938964844	333.1600036621094	333.1600036621094	1162300
331	2021-11-11	338.8900146484375	339.9100036621094	334.5400085449219	336.8800048828125	336.8800048828125	660900
332	2021-11-12	339.3399963378906	343.739990234375	339.25	342.1700134277344	342.1700134277344	581800
333	2021-11-15	344.75	344.75	331.7900085449219	335.1300048828125	335.1300048828125	751400
334	2021-11-16	332.1099853515625	342.4800109863281	332.1099853515625	341.010009765625	341.010009765625	678200
335	2021-11-17	341.2300109863281	344.1400146484375	334.7900085449219	341.3500061035156	341.3500061035156	751300
336	2021-11-18	341.0	346.3999938964844	338.07000732421875	343.510009765625	343.510009765625	693000
337	2021-11-19	346.8599853515625	350.6400146484375	341.9200134277344	342.510009765625	342.510009765625	721600
338	2021-11-22	343.70001220703125	344.5400085449219	325.30999755859375	330.79998779296875	330.79998779296875	1031900
339	2021-11-23	326.57000732421875	333.1499938964844	318.2699890136719	327.4800109863281	327.4800109863281	1065500
340	2021-11-24	326.8500061035156	333.3800048828125	319.9700012207031	333.239990234375	333.239990234375	589200
341	2021-11-26	330.45001220703125	341.0400085449219	325.2099914550781	327.3900146484375	327.3900146484375	647200
342	2021-11-29	333.0	345.5	331.8299865722656	343.29998779296875	343.29998779296875	1047100
343	2021-11-30	344.6400146484375	347.7699890136719	330.3299865722656	332.1099853515625	332.1099853515625	1732000
344	2021-12-01	337.6000061035156	338.04998779296875	304.510009765625	305.260009765625	305.260009765625	2301100
345	2021-12-02	305.260009765625	314.6600036621094	301.1000061035156	313.1099853515625	313.1099853515625	1698100
346	2021-12-03	310.8800048828125	313.25	296.6700134277344	302.82000732421875	302.82000732421875	2089500