Volt/voltron/data/NFLX.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-27	484.510009765625	496.9200134277344	482.30999755859375	495.6499938964844	495.6499938964844	7863100
3	2020-07-28	496.0199890136719	497.7900085449219	487.760009765625	488.510009765625	488.510009765625	5986700
4	2020-07-29	492.25	494.9200134277344	484.1300048828125	484.4800109863281	484.4800109863281	6611800
5	2020-07-30	480.7099914550781	488.3500061035156	477.510009765625	485.79998779296875	485.79998779296875	6608600
6	2020-07-31	488.2900085449219	494.79998779296875	484.5	488.8800048828125	488.8800048828125	5916300
7	2020-08-03	490.8599853515625	503.0899963378906	490.2300109863281	498.6199951171875	498.6199951171875	5873100
8	2020-08-04	498.6499938964844	510.44000244140625	498.6499938964844	509.6400146484375	509.6400146484375	5608000
9	2020-08-05	508.67999267578125	510.1000061035156	501.20001220703125	502.1099853515625	502.1099853515625	4308200
10	2020-08-06	504.1099853515625	510.82000732421875	498.70001220703125	509.0799865722656	509.0799865722656	3725900
11	2020-08-07	505.45001220703125	508.2900085449219	486.67999267578125	494.7300109863281	494.7300109863281	5910300
12	2020-08-10	493.3500061035156	497.4599914550781	478.6300048828125	483.3800048828125	483.3800048828125	4691200
13	2020-08-11	479.75	480.9200134277344	466.54998779296875	466.92999267578125	466.92999267578125	7329200
14	2020-08-12	471.3399963378906	482.489990234375	470.17999267578125	475.4700012207031	475.4700012207031	5439200
15	2020-08-13	478.3999938964844	484.45001220703125	476.45001220703125	481.3299865722656	481.3299865722656	3008900
16	2020-08-14	482.82000732421875	488.3299865722656	480.2099914550781	482.67999267578125	482.67999267578125	2943500
17	2020-08-17	484.19000244140625	486.239990234375	479.1000061035156	482.3500061035156	482.3500061035156	2423500
18	2020-08-18	484.3500061035156	495.29998779296875	482.79998779296875	491.8699951171875	491.8699951171875	3505500
19	2020-08-19	493.92999267578125	494.5	483.5	484.5299987792969	484.5299987792969	3156200
20	2020-08-20	484.69000244140625	498.94000244140625	483.8900146484375	497.8999938964844	497.8999938964844	5132500
21	2020-08-21	496.4599914550781	498.1300048828125	490.0	492.30999755859375	492.30999755859375	3921300
22	2020-08-24	495.44000244140625	501.0	483.1600036621094	488.80999755859375	488.80999755859375	4762200
23	2020-08-25	488.19000244140625	492.4700012207031	485.0899963378906	490.5799865722656	490.5799865722656	5727700
24	2020-08-26	492.5	549.0399780273438	492.0799865722656	547.530029296875	547.530029296875	20373700
25	2020-08-27	537.780029296875	541.0	521.25	526.27001953125	526.27001953125	9062900
26	2020-08-28	532.0	539.0	522.0	523.8900146484375	523.8900146484375	4417500
27	2020-08-31	521.1599731445312	531.989990234375	517.5800170898438	529.5599975585938	529.5599975585938	4941400
28	2020-09-01	532.5999755859375	557.3900146484375	532.4500122070312	556.5499877929688	556.5499877929688	9572700
29	2020-09-02	553.780029296875	556.5	537.3699951171875	552.8400268554688	552.8400268554688	5886900
30	2020-09-03	545.0	554.0	521.3200073242188	525.75	525.75	9071100
31	2020-09-04	520.1799926757812	527.3599853515625	485.9800109863281	516.0499877929688	516.0499877929688	8270100
32	2020-09-08	498.3999938964844	522.0	495.0	507.0199890136719	507.0199890136719	5572700
33	2020-09-09	519.2100219726562	520.0	492.57000732421875	500.19000244140625	500.19000244140625	6848100
34	2020-09-10	503.3500061035156	506.2900085449219	478.8399963378906	480.6700134277344	480.6700134277344	6240200
35	2020-09-11	486.489990234375	493.7300109863281	476.80999755859375	482.0299987792969	482.0299987792969	5035200
36	2020-09-14	480.6199951171875	488.989990234375	471.29998779296875	476.260009765625	476.260009765625	7359100
37	2020-09-15	484.0	497.4700012207031	481.6300048828125	495.989990234375	495.989990234375	5337000
38	2020-09-16	499.989990234375	504.6600036621094	483.30999755859375	483.8599853515625	483.8599853515625	4394900
39	2020-09-17	475.1600036621094	478.3999938964844	463.2699890136719	470.20001220703125	470.20001220703125	5379300
40	2020-09-18	472.510009765625	479.3999938964844	458.6000061035156	469.9599914550781	469.9599914550781	6717700
41	2020-09-21	467.69000244140625	487.7799987792969	466.32000732421875	487.3500061035156	487.3500061035156	5457500
42	2020-09-22	489.010009765625	491.82000732421875	479.260009765625	491.1700134277344	491.1700134277344	3482300
43	2020-09-23	491.0400085449219	491.0400085449219	469.0	470.6099853515625	470.6099853515625	3726400
44	2020-09-24	470.5299987792969	477.0	467.82000732421875	473.0799865722656	473.0799865722656	3727200
45	2020-09-25	474.3900146484375	484.8699951171875	468.0299987792969	482.8800048828125	482.8800048828125	3769400
46	2020-09-28	489.1099853515625	492.0	477.8800048828125	490.6499938964844	490.6499938964844	4773500
47	2020-09-29	489.5	496.2900085449219	486.5299987792969	493.4800109863281	493.4800109863281	3541500
48	2020-09-30	492.57000732421875	504.6300048828125	489.2699890136719	500.0299987792969	500.0299987792969	4634100
49	2020-10-01	506.0299987792969	529.5499877929688	503.6000061035156	527.510009765625	527.510009765625	8153700
50	2020-10-02	516.4299926757812	526.3699951171875	502.70001220703125	503.05999755859375	503.05999755859375	6071200
51	2020-10-05	506.79998779296875	520.989990234375	501.70001220703125	520.6500244140625	520.6500244140625	4088100
52	2020-10-06	518.719970703125	521.8200073242188	504.1600036621094	505.8699951171875	505.8699951171875	4199000
53	2020-10-07	518.0	536.489990234375	515.8200073242188	534.6599731445312	534.6599731445312	7988700
54	2020-10-08	533.47998046875	535.0	524.1500244140625	531.7899780273438	531.7899780273438	5386500
55	2020-10-09	537.8300170898438	544.280029296875	535.0	539.4400024414062	539.4400024414062	4781300
56	2020-10-12	548.8099975585938	551.8099975585938	538.239990234375	539.8099975585938	539.8099975585938	5391100
57	2020-10-13	540.5599975585938	557.6500244140625	537.2000122070312	554.0900268554688	554.0900268554688	5602500
58	2020-10-14	562.6099853515625	572.489990234375	541.0	541.4500122070312	541.4500122070312	9499000
59	2020-10-15	545.52001953125	551.219970703125	535.0999755859375	541.9400024414062	541.9400024414062	5113100
60	2020-10-16	549.5	554.3300170898438	530.030029296875	530.7899780273438	530.7899780273438	6347400
61	2020-10-19	537.0700073242188	541.7999877929688	525.3800048828125	530.719970703125	530.719970703125	7567500
62	2020-10-20	528.1400146484375	533.780029296875	522.260009765625	525.4199829101562	525.4199829101562	10047200
63	2020-10-21	501.0299987792969	506.8500061035156	488.25	489.04998779296875	489.04998779296875	17405700
64	2020-10-22	494.69000244140625	495.1400146484375	482.0	485.2300109863281	485.2300109863281	6997900
65	2020-10-23	488.1099853515625	490.05999755859375	481.3500061035156	488.2799987792969	488.2799987792969	4927900
66	2020-10-26	487.0299987792969	496.82000732421875	478.8999938964844	488.239990234375	488.239990234375	6186100
67	2020-10-27	490.010009765625	490.489990234375	482.92999267578125	488.92999267578125	488.92999267578125	3627200
68	2020-10-28	486.3599853515625	494.0	483.2799987792969	486.239990234375	486.239990234375	5992700
69	2020-10-29	488.5	513.9000244140625	479.3399963378906	504.2099914550781	504.2099914550781	11120700
70	2020-10-30	502.010009765625	505.8800048828125	472.2099914550781	475.739990234375	475.739990234375	7807900
71	2020-11-02	478.8699951171875	486.29998779296875	475.0	484.1199951171875	484.1199951171875	4408200
72	2020-11-03	484.92999267578125	495.30999755859375	478.760009765625	487.2200012207031	487.2200012207031	3690200
73	2020-11-04	495.3599853515625	507.7300109863281	493.9800109863281	496.95001220703125	496.95001220703125	5137300
74	2020-11-05	506.55999755859375	518.72998046875	503.45001220703125	513.760009765625	513.760009765625	5372800
75	2020-11-06	515.0	515.2100219726562	502.510009765625	514.72998046875	514.72998046875	4236300
76	2020-11-09	485.5400085449219	495.8500061035156	467.260009765625	470.5	470.5	10419700
77	2020-11-10	470.95001220703125	484.6000061035156	463.4100036621094	480.239990234375	480.239990234375	8306100
78	2020-11-11	483.0	491.67999267578125	478.260009765625	490.760009765625	490.760009765625	5460500
79	2020-11-12	491.0	496.5199890136719	480.42999267578125	486.7699890136719	486.7699890136719	5063700
80	2020-11-13	486.7699890136719	488.94000244140625	477.79998779296875	482.8399963378906	482.8399963378906	3002700
81	2020-11-16	480.0	485.5799865722656	477.29998779296875	479.1000061035156	479.1000061035156	3953600
82	2020-11-17	480.1199951171875	487.510009765625	478.8500061035156	480.6300048828125	480.6300048828125	3698100
83	2020-11-18	481.95001220703125	488.6099853515625	477.7200012207031	481.7900085449219	481.7900085449219	3629200
84	2020-11-19	482.0	487.79998779296875	480.4700012207031	484.6700134277344	484.6700134277344	2254700
85	2020-11-20	485.2200012207031	494.760009765625	481.57000732421875	488.239990234375	488.239990234375	4253400
86	2020-11-23	490.4599914550781	491.1499938964844	475.8399963378906	476.6199951171875	476.6199951171875	5416600
87	2020-11-24	478.8399963378906	484.04998779296875	475.8900146484375	482.8800048828125	482.8800048828125	3550500
88	2020-11-25	485.1300048828125	486.8999938964844	478.9200134277344	485.0	485.0	3598600
89	2020-11-27	486.5799865722656	493.25	481.8500061035156	491.3599853515625	491.3599853515625	2805800
90	2020-11-30	490.0799865722656	492.54998779296875	481.2699890136719	490.70001220703125	490.70001220703125	3530900
91	2020-12-01	492.3399963378906	509.4700012207031	491.9800109863281	504.5799865722656	504.5799865722656	5052700
92	2020-12-02	501.6199951171875	506.79998779296875	493.5	503.3800048828125	503.3800048828125	3028400
93	2020-12-03	502.989990234375	508.7699890136719	496.0400085449219	497.5199890136719	497.5199890136719	2826100
94	2020-12-04	497.5	504.5	493.6400146484375	498.30999755859375	498.30999755859375	3666200
95	2020-12-07	500.010009765625	517.760009765625	497.7699890136719	515.780029296875	515.780029296875	4289300
96	2020-12-08	517.9000244140625	521.489990234375	505.54998779296875	512.6599731445312	512.6599731445312	4229000
97	2020-12-09	510.5299987792969	514.5	491.2900085449219	493.6000061035156	493.6000061035156	4178800
98	2020-12-10	494.55999755859375	503.7699890136719	492.9100036621094	501.0899963378906	501.0899963378906	3018200
99	2020-12-11	495.0	503.3399963378906	494.8500061035156	503.2200012207031	503.2200012207031	3210900
100	2020-12-14	505.44000244140625	524.1599731445312	501.17999267578125	522.4199829101562	522.4199829101562	5770400
101	2020-12-15	518.5	524.7000122070312	513.5599975585938	519.780029296875	519.780029296875	3394900
102	2020-12-16	520.1099853515625	527.3800048828125	517.6900024414062	524.8300170898438	524.8300170898438	3682400
103	2020-12-17	529.0	535.489990234375	526.4400024414062	532.9000244140625	532.9000244140625	3193400
104	2020-12-18	533.2000122070312	536.3699951171875	526.02001953125	534.4500122070312	534.4500122070312	4502700
105	2020-12-21	530.0499877929688	532.6199951171875	521.1500244140625	528.9099731445312	528.9099731445312	3894000
106	2020-12-22	527.6900024414062	530.4000244140625	520.5	527.3300170898438	527.3300170898438	1906600
107	2020-12-23	524.760009765625	526.3200073242188	514.2000122070312	514.47998046875	514.47998046875	2393200
108	2020-12-24	515.1199951171875	519.3499755859375	512.2100219726562	513.969970703125	513.969970703125	1144000
109	2020-12-28	516.4299926757812	523.6599731445312	507.1300048828125	519.1199951171875	519.1199951171875	2891900
110	2020-12-29	519.9000244140625	536.5499877929688	515.47998046875	530.8699951171875	530.8699951171875	4022400
111	2020-12-30	530.1300048828125	533.260009765625	523.6900024414062	524.5900268554688	524.5900268554688	1876300
112	2020-12-31	525.530029296875	545.5	523.1500244140625	540.72998046875	540.72998046875	5392300
113	2021-01-04	539.0	540.7999877929688	515.0900268554688	522.8599853515625	522.8599853515625	4444400
114	2021-01-05	521.5499877929688	526.780029296875	515.8900146484375	520.7999877929688	520.7999877929688	3133900
115	2021-01-06	511.9700012207031	513.0999755859375	499.5	500.489990234375	500.489990234375	5346200
116	2021-01-07	508.2799987792969	516.4400024414062	506.4200134277344	508.8900146484375	508.8900146484375	3686400
117	2021-01-08	511.30999755859375	513.239990234375	504.510009765625	510.3999938964844	510.3999938964844	2973900
118	2021-01-11	507.8399963378906	510.7300109863281	497.95001220703125	499.1000061035156	499.1000061035156	3806200
119	2021-01-12	500.0	501.0899963378906	485.6700134277344	494.25	494.25	5990400
120	2021-01-13	495.5	512.3499755859375	493.010009765625	507.7900085449219	507.7900085449219	5032100
121	2021-01-14	507.3500061035156	514.5	499.5799865722656	500.8599853515625	500.8599853515625	4177400
122	2021-01-15	500.0	506.32000732421875	495.1000061035156	497.9800109863281	497.9800109863281	5895800
123	2021-01-19	501.0	509.25	493.5400085449219	501.7699890136719	501.7699890136719	12315800
124	2021-01-20	565.4199829101562	593.2899780273438	556.8599853515625	586.3400268554688	586.3400268554688	32637500
125	2021-01-21	582.4500122070312	588.75	570.4000244140625	579.8400268554688	579.8400268554688	11802100
126	2021-01-22	582.0999755859375	583.989990234375	564.3499755859375	565.1699829101562	565.1699829101562	7550800
127	2021-01-25	567.0	569.75	548.6500244140625	556.780029296875	556.780029296875	7207300
128	2021-01-26	554.72998046875	567.989990234375	554.0599975585938	561.9299926757812	561.9299926757812	5023800
129	2021-01-27	550.7100219726562	556.4199829101562	515.72998046875	523.280029296875	523.280029296875	8670300
130	2021-01-28	535.8800048828125	553.1500244140625	530.739990234375	538.5999755859375	538.5999755859375	5969000
131	2021-01-29	538.0	541.0	530.1799926757812	532.3900146484375	532.3900146484375	4325300
132	2021-02-01	536.7899780273438	545.0599975585938	531.72998046875	539.0399780273438	539.0399780273438	3547500
133	2021-02-02	542.010009765625	555.47998046875	538.9299926757812	548.1599731445312	548.1599731445312	3767600
134	2021-02-03	550.1699829101562	550.47998046875	538.239990234375	539.4500122070312	539.4500122070312	3172300
135	2021-02-04	539.8099975585938	559.47998046875	537.510009765625	552.1599731445312	552.1599731445312	5164500
136	2021-02-05	552.260009765625	554.4400024414062	545.47998046875	550.7899780273438	550.7899780273438	2376200
137	2021-02-08	555.0	555.0	543.7000122070312	547.9199829101562	547.9199829101562	2791700
138	2021-02-09	546.0	566.0	543.0	559.0700073242188	559.0700073242188	3703500
139	2021-02-10	562.5	566.6500244140625	553.4600219726562	563.5900268554688	563.5900268554688	3991300
140	2021-02-11	564.4400024414062	565.9299926757812	554.219970703125	557.5900268554688	557.5900268554688	2730600
141	2021-02-12	556.9400024414062	561.25	550.8499755859375	556.52001953125	556.52001953125	2197100
142	2021-02-16	557.2899780273438	563.6300048828125	552.72998046875	557.280029296875	557.280029296875	2624100
143	2021-02-17	550.989990234375	555.25	543.030029296875	551.3400268554688	551.3400268554688	2069600
144	2021-02-18	549.0	550.0	538.22998046875	548.219970703125	548.219970703125	2456200
145	2021-02-19	548.0	548.989990234375	538.8099975585938	540.219970703125	540.219970703125	2841500
146	2021-02-22	534.989990234375	541.7899780273438	530.7899780273438	533.780029296875	533.780029296875	3078600
147	2021-02-23	525.0	548.5399780273438	518.280029296875	546.1500244140625	546.1500244140625	4136500
148	2021-02-24	539.7999877929688	556.8499755859375	539.0700073242188	553.4099731445312	553.4099731445312	3245000
149	2021-02-25	550.27001953125	556.47998046875	535.75	546.7000122070312	546.7000122070312	4252900
150	2021-02-26	546.510009765625	553.0900268554688	538.0	538.8499755859375	538.8499755859375	3755600
151	2021-03-01	545.5700073242188	552.1400146484375	542.0	550.6400146484375	550.6400146484375	3041400
152	2021-03-02	553.3400268554688	556.989990234375	546.02001953125	547.8200073242188	547.8200073242188	3042200
153	2021-03-03	545.9299926757812	548.010009765625	517.8099975585938	520.7000122070312	520.7000122070312	5362400
154	2021-03-04	521.5	531.5	507.67999267578125	511.2900085449219	511.2900085449219	5034800
155	2021-03-05	511.9800109863281	517.760009765625	498.7900085449219	516.3900146484375	516.3900146484375	5070000
156	2021-03-08	514.4600219726562	518.8400268554688	492.8500061035156	493.3299865722656	493.3299865722656	3981800
157	2021-03-09	507.30999755859375	513.1099853515625	503.82000732421875	506.44000244140625	506.44000244140625	3470000
158	2021-03-10	513.5	518.969970703125	504.25	504.5400085449219	504.5400085449219	3771500
159	2021-03-11	512.2000122070312	530.239990234375	510.7099914550781	523.0599975585938	523.0599975585938	4714500
160	2021-03-12	512.5	526.510009765625	506.5899963378906	518.02001953125	518.02001953125	3981700
161	2021-03-15	516.3200073242188	520.72998046875	508.0299987792969	520.25	520.25	3484300
162	2021-03-16	524.469970703125	533.4199829101562	523.2100219726562	524.030029296875	524.030029296875	3238900
163	2021-03-17	522.0	528.3699951171875	514.2999877929688	524.4400024414062	524.4400024414062	2817400
164	2021-03-18	516.4000244140625	517.9000244140625	503.8500061035156	504.7900085449219	504.7900085449219	4094500
165	2021-03-19	504.9599914550781	513.1900024414062	501.6300048828125	512.1799926757812	512.1799926757812	4386400
166	2021-03-22	509.1300048828125	529.3099975585938	509.1300048828125	523.1099853515625	523.1099853515625	3360600
167	2021-03-23	529.8699951171875	543.1199951171875	529.4000244140625	535.0900268554688	535.0900268554688	5583500
168	2021-03-24	533.780029296875	534.4199829101562	520.0	520.8099975585938	520.8099975585938	4102200
169	2021-03-25	516.989990234375	518.530029296875	497.0	502.8599853515625	502.8599853515625	4926800
170	2021-03-26	502.82000732421875	508.7200012207031	496.67999267578125	508.04998779296875	508.04998779296875	3467800
171	2021-03-29	505.6600036621094	518.0	504.3999938964844	513.9500122070312	513.9500122070312	3330000
172	2021-03-30	510.510009765625	514.4099731445312	506.9100036621094	513.3900146484375	513.3900146484375	2418100
173	2021-03-31	515.6699829101562	528.1300048828125	515.4400024414062	521.6599731445312	521.6599731445312	3503100
174	2021-04-01	529.9299926757812	540.5	527.030029296875	539.4199829101562	539.4199829101562	3938600
175	2021-04-05	540.010009765625	542.8499755859375	529.22998046875	540.6699829101562	540.6699829101562	3355900
176	2021-04-06	544.8099975585938	554.1699829101562	543.2999877929688	544.530029296875	544.530029296875	3474200
177	2021-04-07	543.5	549.6400146484375	541.4500122070312	546.989990234375	546.989990234375	2151300
178	2021-04-08	551.1300048828125	556.9000244140625	547.5700073242188	554.5800170898438	554.5800170898438	4309800
179	2021-04-09	552.6900024414062	556.9000244140625	547.1099853515625	555.3099975585938	555.3099975585938	2894000
180	2021-04-12	551.0499877929688	557.97998046875	549.5800170898438	552.780029296875	552.780029296875	2944100
181	2021-04-13	557.0	559.75	550.2999877929688	553.72998046875	553.72998046875	2720300
182	2021-04-14	554.8699951171875	554.8699951171875	538.530029296875	540.02001953125	540.02001953125	3740300
183	2021-04-15	544.1699829101562	553.489990234375	542.6599731445312	549.219970703125	549.219970703125	3139100
184	2021-04-16	550.5399780273438	551.97998046875	539.510009765625	546.5399780273438	546.5399780273438	3209100
185	2021-04-19	546.9000244140625	556.4400024414062	545.530029296875	554.4400024414062	554.4400024414062	4288700
186	2021-04-20	554.4199829101562	563.5599975585938	546.2999877929688	549.5700073242188	549.5700073242188	11257600
187	2021-04-21	508.0	515.4600219726562	503.6000061035156	508.8999938964844	508.8999938964844	22897400
188	2021-04-22	513.8200073242188	513.9600219726562	500.54998779296875	508.7799987792969	508.7799987792969	9061100
189	2021-04-23	509.010009765625	509.70001220703125	500.70001220703125	505.54998779296875	505.54998779296875	7307700
190	2021-04-26	506.760009765625	510.4800109863281	503.0	510.29998779296875	510.29998779296875	4388800
191	2021-04-27	512.6199951171875	512.989990234375	504.5799865722656	505.54998779296875	505.54998779296875	3761300
192	2021-04-28	505.20001220703125	508.3999938964844	503.3399963378906	506.5199890136719	506.5199890136719	3193000
193	2021-04-29	507.6000061035156	509.2900085449219	499.0	509.0	509.0	5127800
194	2021-04-30	505.0	514.5499877929688	505.0	513.469970703125	513.469970703125	4413200
195	2021-05-03	512.6500244140625	518.9500122070312	505.20001220703125	509.1099853515625	509.1099853515625	4091900
196	2021-05-04	510.7799987792969	511.6300048828125	496.7900085449219	503.17999267578125	503.17999267578125	4349500
197	2021-05-05	504.989990234375	507.7799987792969	494.6300048828125	496.0799865722656	496.0799865722656	3129400
198	2021-05-06	495.989990234375	499.54998779296875	491.3699951171875	499.54998779296875	499.54998779296875	3783700
199	2021-05-07	504.6199951171875	508.54998779296875	501.1199951171875	503.8399963378906	503.8399963378906	3132800
200	2021-05-10	502.0	503.1499938964844	486.1099853515625	486.69000244140625	486.69000244140625	5131600
201	2021-05-11	479.75	497.989990234375	478.6300048828125	495.0799865722656	495.0799865722656	4401000
202	2021-05-12	486.8299865722656	493.5400085449219	482.70001220703125	484.9800109863281	484.9800109863281	4121500
203	2021-05-13	489.1300048828125	490.7799987792969	482.7099914550781	486.6600036621094	486.6600036621094	2712500
204	2021-05-14	487.8599853515625	494.8500061035156	486.5899963378906	493.3699951171875	493.3699951171875	2882500
205	2021-05-17	485.5899963378906	492.7099914550781	482.80999755859375	488.94000244140625	488.94000244140625	2705200
206	2021-05-18	488.3999938964844	493.4800109863281	486.19000244140625	486.2799987792969	486.2799987792969	2350500
207	2021-05-19	481.6300048828125	488.57000732421875	478.5400085449219	487.70001220703125	487.70001220703125	3349900
208	2021-05-20	489.54998779296875	502.70001220703125	488.9800109863281	501.6700134277344	501.6700134277344	3721200
209	2021-05-21	503.1199951171875	505.3999938964844	497.260009765625	497.8900146484375	497.8900146484375	3322900
210	2021-05-24	501.04998779296875	504.25	499.510009765625	502.8999938964844	502.8999938964844	2412600
211	2021-05-25	506.0	506.3699951171875	499.2200012207031	501.3399963378906	501.3399963378906	2699500
212	2021-05-26	502.3399963378906	504.1400146484375	500.5	502.3599853515625	502.3599853515625	2465300
213	2021-05-27	501.79998779296875	505.1000061035156	498.5400085449219	503.8599853515625	503.8599853515625	3253800
214	2021-05-28	504.3999938964844	511.760009765625	502.5299987792969	502.80999755859375	502.80999755859375	2910300
215	2021-06-01	504.010009765625	505.4100036621094	497.739990234375	499.0799865722656	499.0799865722656	2482600
216	2021-06-02	499.82000732421875	503.2200012207031	495.82000732421875	499.239990234375	499.239990234375	2269000
217	2021-06-03	495.19000244140625	496.6600036621094	487.25	489.42999267578125	489.42999267578125	3887400
218	2021-06-04	492.0	501.8599853515625	490.95001220703125	494.739990234375	494.739990234375	3160500
219	2021-06-07	492.9200134277344	496.70001220703125	490.54998779296875	494.6600036621094	494.6600036621094	2791900
220	2021-06-08	497.0	498.82000732421875	489.3699951171875	492.3900146484375	492.3900146484375	2374000
221	2021-06-09	494.5	496.0899963378906	484.6499938964844	485.80999755859375	485.80999755859375	3055000
222	2021-06-10	487.1700134277344	490.2099914550781	482.1400146484375	487.2699890136719	487.2699890136719	4382900
223	2021-06-11	490.0	491.4100036621094	487.7799987792969	488.7699890136719	488.7699890136719	3124000
224	2021-06-14	489.67999267578125	503.5	486.9100036621094	499.8900146484375	499.8900146484375	4400200
225	2021-06-15	501.2300109863281	501.2300109863281	490.3999938964844	491.8999938964844	491.8999938964844	3104100
226	2021-06-16	495.0	496.4599914550781	486.2799987792969	492.4100036621094	492.4100036621094	3533200
227	2021-06-17	490.25	501.79998779296875	490.1499938964844	498.3399963378906	498.3399963378906	3198300
228	2021-06-18	496.3999938964844	504.489990234375	495.239990234375	500.7699890136719	500.7699890136719	5197600
229	2021-06-21	501.6400146484375	502.04998779296875	492.2799987792969	497.0	497.0	5277300
230	2021-06-22	498.5400085449219	513.5499877929688	495.79998779296875	508.82000732421875	508.82000732421875	5809300
231	2021-06-23	508.4800109863281	516.6300048828125	508.20001220703125	512.739990234375	512.739990234375	3944800
232	2021-06-24	517.9600219726562	520.9600219726562	514.4000244140625	518.0599975585938	518.0599975585938	3361200
233	2021-06-25	528.8400268554688	533.0599975585938	525.0	527.0700073242188	527.0700073242188	5299100
234	2021-06-28	528.1199951171875	533.9400024414062	524.5599975585938	533.030029296875	533.030029296875	2820200
235	2021-06-29	533.5499877929688	536.1300048828125	528.5700073242188	533.5	533.5	2314600
236	2021-06-30	534.0599975585938	534.3800048828125	526.8200073242188	528.2100219726562	528.2100219726562	2773400
237	2021-07-01	525.719970703125	537.0399780273438	525.719970703125	533.5399780273438	533.5399780273438	2805400
238	2021-07-02	535.5	538.5399780273438	529.3900146484375	533.97998046875	533.97998046875	1975500
239	2021-07-06	533.0	542.8599853515625	533.0	541.6400146484375	541.6400146484375	2775100
240	2021-07-07	544.239990234375	544.6400146484375	531.6599731445312	535.9600219726562	535.9600219726562	2722500
241	2021-07-08	530.9299926757812	535.5	529.0900268554688	530.760009765625	530.760009765625	3269000
242	2021-07-09	531.0	538.260009765625	528.5800170898438	535.97998046875	535.97998046875	2777200
243	2021-07-12	540.2999877929688	540.6500244140625	532.9199829101562	537.3099975585938	537.3099975585938	1780700
244	2021-07-13	535.760009765625	545.3300170898438	535.760009765625	540.6799926757812	540.6799926757812	2751600
245	2021-07-14	541.010009765625	554.0999755859375	541.010009765625	547.9500122070312	547.9500122070312	4659500
246	2021-07-15	553.969970703125	557.5399780273438	538.2000122070312	542.9500122070312	542.9500122070312	5713900
247	2021-07-16	541.8099975585938	544.0599975585938	527.0499877929688	530.3099975585938	530.3099975585938	3442100
248	2021-07-19	526.0499877929688	534.9099731445312	522.239990234375	532.280029296875	532.280029296875	3885800
249	2021-07-20	526.0700073242188	536.6400146484375	520.2999877929688	531.0499877929688	531.0499877929688	6930400
250	2021-07-21	526.1300048828125	530.989990234375	505.6099853515625	513.6300048828125	513.6300048828125	11906800
251	2021-07-22	510.2099914550781	513.6799926757812	507.0	511.7699890136719	511.7699890136719	4328100
252	2021-07-23	512.1599731445312	517.4099731445312	504.6600036621094	515.4099731445312	515.4099731445312	3820500
253	2021-07-26	514.3800048828125	521.1300048828125	509.010009765625	516.489990234375	516.489990234375	2254500
254	2021-07-27	518.0800170898438	521.9500122070312	512.0499877929688	518.9099731445312	518.9099731445312	2759000
255	2021-07-28	521.8200073242188	524.469970703125	516.97998046875	519.2999877929688	519.2999877929688	2390500
256	2021-07-29	519.9600219726562	520.780029296875	513.7899780273438	514.25	514.25	1736000
257	2021-07-30	512.6900024414062	519.7899780273438	510.9599914550781	517.5700073242188	517.5700073242188	2534900
258	2021-08-02	519.0	519.8499755859375	510.510009765625	515.1500244140625	515.1500244140625	2096600
259	2021-08-03	514.3900146484375	515.6300048828125	505.3699951171875	510.82000732421875	510.82000732421875	2579400
260	2021-08-04	513.0	517.97998046875	510.3699951171875	517.3499755859375	517.3499755859375	2039400
261	2021-08-05	517.1300048828125	525.4099731445312	514.02001953125	524.8900146484375	524.8900146484375	2556700
262	2021-08-06	524.0	526.8400268554688	519.3900146484375	520.5499877929688	520.5499877929688	1919400
263	2021-08-09	521.1500244140625	522.6699829101562	517.989990234375	519.969970703125	519.969970703125	1367800
264	2021-08-10	520.0	520.7899780273438	512.969970703125	515.8400268554688	515.8400268554688	1960500
265	2021-08-11	517.0	519.5700073242188	509.7699890136719	512.4000244140625	512.4000244140625	1673900
266	2021-08-12	511.8599853515625	513.0	507.20001220703125	510.7200012207031	510.7200012207031	1685700
267	2021-08-13	512.6400146484375	521.4400024414062	511.510009765625	515.9199829101562	515.9199829101562	2176300
268	2021-08-16	515.239990234375	523.3800048828125	512.2999877929688	517.9199829101562	517.9199829101562	2032800
269	2021-08-17	515.469970703125	520.7899780273438	514.2000122070312	518.9099731445312	518.9099731445312	2309800
270	2021-08-18	520.0	526.3800048828125	518.6500244140625	521.8699951171875	521.8699951171875	2582000
271	2021-08-19	522.739990234375	548.3900146484375	521.8699951171875	543.7100219726562	543.7100219726562	7497300
272	2021-08-20	545.0900268554688	551.3900146484375	539.0999755859375	546.8800048828125	546.8800048828125	3774300
273	2021-08-23	545.97998046875	555.5499877929688	543.739990234375	553.3300170898438	553.3300170898438	2602000
274	2021-08-24	551.47998046875	555.3099975585938	549.27001953125	553.4099731445312	553.4099731445312	2109500
275	2021-08-25	550.1599731445312	552.8400268554688	545.4500122070312	547.5800170898438	547.5800170898438	2065600
276	2021-08-26	546.1599731445312	552.5999755859375	545.9000244140625	550.1199951171875	550.1199951171875	1595500
277	2021-08-27	551.5999755859375	564.1699829101562	549.25	558.9199829101562	558.9199829101562	3251100
278	2021-08-30	557.25	567.1599731445312	556.4500122070312	566.1799926757812	566.1799926757812	2434800
279	2021-08-31	566.1199951171875	569.47998046875	561.6099853515625	569.1900024414062	569.1900024414062	2431900
280	2021-09-01	569.0	591.0	569.0	582.0700073242188	582.0700073242188	5626200
281	2021-09-02	583.6799926757812	598.760009765625	583.6799926757812	588.5499877929688	588.5499877929688	6179900
282	2021-09-03	585.7999877929688	591.8800048828125	583.1400146484375	590.530029296875	590.530029296875	2681200
283	2021-09-07	594.6900024414062	613.8499755859375	593.989990234375	606.7100219726562	606.7100219726562	5821400
284	2021-09-08	603.8400268554688	615.5999755859375	595.7100219726562	606.0499877929688	606.0499877929688	5424500
285	2021-09-09	606.469970703125	609.4400024414062	596.5499877929688	597.5399780273438	597.5399780273438	2954200
286	2021-09-10	598.1599731445312	609.4500122070312	593.6699829101562	598.719970703125	598.719970703125	3948000
287	2021-09-13	598.5700073242188	598.5700073242188	582.780029296875	589.2899780273438	589.2899780273438	3062900
288	2021-09-14	584.8900146484375	587.280029296875	575.5599975585938	577.760009765625	577.760009765625	3457000
289	2021-09-15	578.1699829101562	584.6199951171875	575.3699951171875	582.8699951171875	582.8699951171875	2755600
290	2021-09-16	584.2999877929688	587.47998046875	577.719970703125	586.5	586.5	1832000
291	2021-09-17	587.8499755859375	590.280029296875	580.8499755859375	589.3499755859375	589.3499755859375	4145100
292	2021-09-20	586.7899780273438	591.530029296875	568.0800170898438	575.4299926757812	575.4299926757812	3732200
293	2021-09-21	578.3099975585938	581.8800048828125	569.3699951171875	573.1400146484375	573.1400146484375	2250900
294	2021-09-22	579.6900024414062	595.6500244140625	579.6900024414062	590.6500244140625	590.6500244140625	4021800
295	2021-09-23	590.7899780273438	599.3200073242188	589.1300048828125	593.260009765625	593.260009765625	2526200
296	2021-09-24	592.5	592.97998046875	583.6400146484375	592.3900146484375	592.3900146484375	2126200
297	2021-09-27	587.9500122070312	593.5800170898438	576.9299926757812	592.6400146484375	592.6400146484375	2504700
298	2021-09-28	589.0	599.5399780273438	580.1599731445312	583.8499755859375	583.8499755859375	4431100
299	2021-09-29	589.010009765625	609.8800048828125	588.010009765625	599.0599975585938	599.0599975585938	6221000
300	2021-09-30	608.0499877929688	619.0	608.0499877929688	610.3400268554688	610.3400268554688	6612600
301	2021-10-01	604.239990234375	614.989990234375	597.510009765625	613.1500244140625	613.1500244140625	4090800
302	2021-10-04	613.3900146484375	626.1300048828125	594.6799926757812	603.3499755859375	603.3499755859375	4995900
303	2021-10-05	606.9400024414062	640.3900146484375	606.8900146484375	634.8099975585938	634.8099975585938	9534300
304	2021-10-06	628.1799926757812	639.8699951171875	626.3599853515625	639.0999755859375	639.0999755859375	4580400
305	2021-10-07	642.22998046875	646.8400268554688	630.4500122070312	631.8499755859375	631.8499755859375	3556900
306	2021-10-08	634.1699829101562	643.7999877929688	630.8599853515625	632.6599731445312	632.6599731445312	3271100
307	2021-10-11	633.2000122070312	639.4199829101562	626.780029296875	627.0399780273438	627.0399780273438	2862500
308	2021-10-12	633.02001953125	637.6599731445312	621.989990234375	624.9400024414062	624.9400024414062	3227300
309	2021-10-13	632.1799926757812	632.1799926757812	622.0999755859375	629.760009765625	629.760009765625	2420300
310	2021-10-14	632.22998046875	636.8800048828125	626.7899780273438	633.7999877929688	633.7999877929688	2671700
311	2021-10-15	638.0	639.4199829101562	625.1599731445312	628.2899780273438	628.2899780273438	4114400
312	2021-10-18	632.0999755859375	638.4099731445312	620.5900268554688	637.969970703125	637.969970703125	4669100
313	2021-10-19	636.969970703125	641.0	632.2999877929688	639.0	639.0	7633100
314	2021-10-20	625.5700073242188	637.4000244140625	617.1500244140625	625.1400146484375	625.1400146484375	10622000
315	2021-10-21	628.8900146484375	654.010009765625	628.6500244140625	653.1599731445312	653.1599731445312	8437100
316	2021-10-22	651.8099975585938	665.4600219726562	651.8099975585938	664.780029296875	664.780029296875	6186000
317	2021-10-25	663.739990234375	675.8800048828125	657.0700073242188	671.6599731445312	671.6599731445312	3833500
318	2021-10-26	673.760009765625	676.489990234375	662.77001953125	668.52001953125	668.52001953125	2904800
319	2021-10-27	669.0	671.4099731445312	661.8499755859375	662.9199829101562	662.9199829101562	2276900
320	2021-10-28	670.9500122070312	676.7999877929688	668.030029296875	674.0499877929688	674.0499877929688	2859400
321	2021-10-29	673.0599975585938	690.969970703125	671.239990234375	690.3099975585938	690.3099975585938	3817500
322	2021-11-01	689.0599975585938	689.969970703125	676.5399780273438	681.1699829101562	681.1699829101562	3110900
323	2021-11-02	683.1099853515625	687.6799926757812	673.8200073242188	677.719970703125	677.719970703125	3888600
324	2021-11-03	677.27001953125	689.3900146484375	677.27001953125	688.2899780273438	688.2899780273438	2334900
325	2021-11-04	685.8900146484375	685.9400024414062	665.5	668.4000244140625	668.4000244140625	4865000
326	2021-11-05	663.969970703125	665.6400146484375	645.010009765625	645.719970703125	645.719970703125	5277400
327	2021-11-08	650.2899780273438	656.0	643.7899780273438	651.4500122070312	651.4500122070312	2887500
328	2021-11-09	653.7000122070312	660.5	650.52001953125	655.989990234375	655.989990234375	2415600
329	2021-11-10	653.010009765625	660.3300170898438	642.1099853515625	646.9099731445312	646.9099731445312	2405800
330	2021-11-11	650.239990234375	665.8200073242188	649.7100219726562	657.5800170898438	657.5800170898438	2868300
331	2021-11-12	660.010009765625	683.3400268554688	653.8200073242188	682.6099853515625	682.6099853515625	4192700
332	2021-11-15	681.239990234375	685.260009765625	671.489990234375	679.3300170898438	679.3300170898438	2872200
333	2021-11-16	678.27001953125	688.3599853515625	676.9000244140625	687.4000244140625	687.4000244140625	2077400
334	2021-11-17	690.0	700.989990234375	686.0900268554688	691.6900024414062	691.6900024414062	2732800
335	2021-11-18	691.6099853515625	691.739990234375	679.739990234375	682.02001953125	682.02001953125	2012900
336	2021-11-19	692.3499755859375	694.1599731445312	675.0	678.7999877929688	678.7999877929688	2613700
337	2021-11-22	676.02001953125	679.47998046875	656.469970703125	659.2000122070312	659.2000122070312	2764400
338	2021-11-23	658.1799926757812	666.4299926757812	646.0499877929688	654.0599975585938	654.0599975585938	2320200
339	2021-11-24	658.010009765625	661.4400024414062	651.0999755859375	658.2899780273438	658.2899780273438	1867300
340	2021-11-26	675.0	676.4099731445312	660.6699829101562	665.6400146484375	665.6400146484375	2872500
341	2021-11-29	663.2000122070312	667.989990234375	658.2899780273438	663.8400268554688	663.8400268554688	2529400
342	2021-11-30	668.2000122070312	675.3800048828125	640.010009765625	641.9000244140625	641.9000244140625	5608900
343	2021-12-01	649.47998046875	654.52001953125	617.0700073242188	617.77001953125	617.77001953125	3882800
344	2021-12-02	617.0999755859375	625.3599853515625	612.8800048828125	616.469970703125	616.469970703125	3331100
345	2021-12-03	622.75	625.5	594.0	602.1300048828125	602.1300048828125	4825200
346	2021-12-06	606.010009765625	617.2899780273438	601.0	612.6900024414062	612.6900024414062	3075700
347	2021-12-07	619.8300170898438	628.8900146484375	611.4000244140625	625.5800170898438	625.5800170898438	3125200