time_series_handbook/data/NFLX3.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2019-01-30	332.750000	341.779999	330.799988	340.660004	340.660004	9234500
3	2019-01-31	339.679993	345.989990	338.089996	339.500000	339.500000	8535500
4	2019-02-01	337.179993	346.839996	336.500000	339.850006	339.850006	9827800
5	2019-02-04	342.600006	352.000000	341.299988	351.339996	351.339996	9051400
6	2019-02-05	353.200012	360.000000	352.899994	355.809998	355.809998	9046600
7	2019-02-06	357.000000	357.040009	347.190002	352.190002	352.190002	6717700
8	2019-02-07	347.899994	348.750000	339.019989	344.709991	344.709991	7864500
9	2019-02-08	338.000000	348.000000	338.000000	347.570007	347.570007	7561400
10	2019-02-11	350.000000	352.869995	344.809998	345.730011	345.730011	5454900
11	2019-02-12	348.089996	360.000000	346.519989	359.970001	359.970001	10429400
12	2019-02-13	357.299988	359.600006	350.279999	351.769989	351.769989	10559100
13	2019-02-14	351.750000	360.450012	348.329987	359.070007	359.070007	9295300
14	2019-02-15	358.470001	364.399994	355.500000	356.869995	356.869995	9230000
15	2019-02-19	355.799988	365.000000	355.320007	361.920013	361.920013	7396600
16	2019-02-20	364.850006	366.709991	356.700012	359.910004	359.910004	8110700
17	2019-02-21	360.029999	362.850006	353.880005	356.970001	356.970001	6227900
18	2019-02-22	360.339996	366.130005	360.049988	363.019989	363.019989	7088200
19	2019-02-25	367.010010	371.489990	363.790009	363.910004	363.910004	7569300
20	2019-02-26	362.980011	365.700012	359.329987	364.970001	364.970001	4944600
21	2019-02-27	363.500000	368.029999	359.799988	362.869995	362.869995	5629900
22	2019-02-28	362.470001	366.390015	357.709991	358.100006	358.100006	6186800
23	2019-03-01	362.260010	362.869995	354.690002	357.320007	357.320007	5526500
24	2019-03-04	359.720001	362.250000	348.040009	351.040009	351.040009	7487000
25	2019-03-05	351.459991	356.170013	348.250000	354.299988	354.299988	5937800
26	2019-03-06	353.600006	359.880005	351.700012	359.609985	359.609985	6211900
27	2019-03-07	360.160004	362.859985	350.500000	352.600006	352.600006	6151300
28	2019-03-08	345.750000	349.920013	342.470001	349.600006	349.600006	6898800
29	2019-03-11	352.000000	358.980011	350.029999	358.859985	358.859985	5387300
30	2019-03-12	359.369995	360.130005	353.799988	356.269989	356.269989	5164600
31	2019-03-13	355.809998	362.480011	352.769989	361.209991	361.209991	6444100
32	2019-03-14	360.500000	363.839996	358.100006	358.820007	358.820007	5271400
33	2019-03-15	361.019989	364.000000	358.890015	361.459991	361.459991	8444500
34	2019-03-18	362.470001	370.970001	361.859985	363.440002	363.440002	7194700
35	2019-03-19	366.399994	366.959991	356.799988	358.779999	358.779999	7541400
36	2019-03-20	358.910004	375.899994	357.010010	375.220001	375.220001	10917200
37	2019-03-21	374.000000	379.000000	370.609985	377.869995	377.869995	8544000
38	2019-03-22	375.950012	376.429993	360.040009	361.010010	361.010010	8661300
39	2019-03-25	359.000000	367.040009	357.440002	366.230011	366.230011	8473800
40	2019-03-26	367.869995	368.380005	358.019989	359.970001	359.970001	7666500
41	2019-03-27	361.000000	362.470001	350.369995	353.369995	353.369995	7852400
42	2019-03-28	354.489990	355.940002	349.200012	354.609985	354.609985	4361000
43	2019-03-29	357.160004	358.250000	353.709991	356.559998	356.559998	4705600
44	2019-04-01	359.000000	368.329987	358.510010	366.959991	366.959991	7036100
45	2019-04-02	366.250000	368.420013	362.220001	367.720001	367.720001	5158700
46	2019-04-03	369.260010	373.410004	366.190002	369.750000	369.750000	5368900
47	2019-04-04	370.070007	372.049988	362.399994	367.880005	367.880005	4627300
48	2019-04-05	369.000000	369.799988	364.660004	365.489990	365.489990	3905500
49	2019-04-08	365.109985	365.940002	359.929993	361.410004	361.410004	4653800
50	2019-04-09	360.540009	366.739990	359.000000	364.709991	364.709991	5439200
51	2019-04-10	365.790009	368.850006	362.250000	363.920013	363.920013	4545600
52	2019-04-11	365.000000	370.119995	360.809998	367.649994	367.649994	6526900
53	2019-04-12	360.690002	361.750000	349.359985	351.140015	351.140015	15646200
54	2019-04-15	350.709991	352.209991	342.269989	348.869995	348.869995	8842300
55	2019-04-16	355.000000	364.480011	352.720001	359.459991	359.459991	18740200
56	2019-04-17	365.049988	368.760010	350.600006	354.739990	354.739990	18054100
57	2019-04-18	355.000000	360.410004	351.640015	360.350006	360.350006	8353200
58	2019-04-22	359.700012	377.690002	359.000000	377.339996	377.339996	11980500
59	2019-04-23	375.450012	384.799988	374.709991	381.890015	381.890015	10089800
60	2019-04-24	381.070007	381.899994	373.269989	374.230011	374.230011	6541900
61	2019-04-25	374.489990	374.760010	365.700012	368.329987	368.329987	6255500
62	2019-04-26	368.350006	375.140015	366.239990	374.850006	374.850006	5621900
63	2019-04-29	373.679993	374.579987	369.119995	371.829987	371.829987	3821700
64	2019-04-30	369.559998	374.500000	368.350006	370.540009	370.540009	3870100
65	2019-05-01	374.000000	385.989990	373.170013	378.809998	378.809998	9257300
66	2019-05-02	378.000000	383.500000	374.510010	379.059998	379.059998	5398200
67	2019-05-03	381.529999	385.029999	378.269989	385.029999	385.029999	5130300
68	2019-05-06	377.690002	381.350006	376.000000	378.670013	378.670013	5793100
69	2019-05-07	377.000000	379.910004	365.809998	370.459991	370.459991	6974900
70	2019-05-08	367.920013	369.000000	361.359985	364.369995	364.369995	6572000
71	2019-05-09	360.899994	364.200012	352.750000	362.750000	362.750000	5882600
72	2019-05-10	361.619995	365.260010	353.059998	361.040009	361.040009	5657100
73	2019-05-13	352.290009	354.260010	343.100006	345.260010	345.260010	8026700
74	2019-05-14	348.709991	349.950012	342.500000	345.609985	345.609985	5353000
75	2019-05-15	343.339996	356.500000	341.390015	354.989990	354.989990	6340100
76	2019-05-16	356.369995	364.000000	353.940002	359.309998	359.309998	6441500
77	2019-05-17	356.390015	359.619995	353.790009	354.450012	354.450012	4725400
78	2019-05-20	351.230011	352.420013	345.399994	348.109985	348.109985	4621500
79	2019-05-21	350.950012	356.429993	349.929993	354.269989	354.269989	4026400
80	2019-05-22	358.010010	370.459991	357.299988	359.730011	359.730011	6229400
81	2019-05-23	355.500000	357.420013	347.700012	352.209991	352.209991	5630400
82	2019-05-24	355.410004	359.440002	353.790009	354.390015	354.390015	3831000
83	2019-05-28	354.390015	361.200012	353.649994	355.059998	355.059998	4717100
84	2019-05-29	353.600006	353.850006	345.899994	349.190002	349.190002	5658900
85	2019-05-30	350.549988	354.209991	348.299988	351.850006	351.850006	4008000
86	2019-05-31	347.220001	349.339996	342.920013	343.279999	343.279999	5023400
87	2019-06-03	343.559998	347.660004	332.649994	336.630005	336.630005	7849600
88	2019-06-04	345.000000	353.609985	343.250000	353.399994	353.399994	7891600
89	2019-06-05	354.380005	357.880005	348.709991	355.730011	355.730011	5020100
90	2019-06-06	354.839996	358.209991	352.089996	357.130005	357.130005	3710000
91	2019-06-07	357.390015	365.149994	355.690002	360.869995	360.869995	4777300
92	2019-06-10	363.649994	367.100006	349.290009	352.010010	352.010010	7810300
93	2019-06-11	355.000000	357.579987	348.500000	351.269989	351.269989	5396700
94	2019-06-12	351.820007	353.609985	343.230011	345.559998	345.559998	4584700
95	2019-06-13	347.230011	348.500000	339.250000	343.429993	343.429993	6209300
96	2019-06-14	341.630005	343.399994	336.160004	339.730011	339.730011	5019000
97	2019-06-17	342.690002	351.769989	342.059998	350.619995	350.619995	5358200
98	2019-06-18	355.570007	361.500000	353.750000	357.119995	357.119995	5428500
99	2019-06-19	361.720001	364.739990	356.119995	363.519989	363.519989	5667200
100	2019-06-20	365.910004	370.119995	361.220001	365.209991	365.209991	5899500
101	2019-06-21	365.000000	371.450012	365.000000	369.209991	369.209991	7448400
102	2019-06-24	370.269989	375.000000	370.200012	371.040009	371.040009	4830200
103	2019-06-25	370.750000	371.000000	358.290009	360.299988	360.299988	5750400
104	2019-06-26	361.600006	366.790009	361.600006	362.200012	362.200012	3669700
105	2019-06-27	363.200012	370.850006	363.200012	370.019989	370.019989	4138600
106	2019-06-28	370.260010	371.540009	364.869995	367.320007	367.320007	4592700
107	2019-07-01	373.500000	376.660004	372.000000	374.600006	374.600006	4992600
108	2019-07-02	374.890015	376.000000	370.309998	375.429993	375.429993	3625000
109	2019-07-03	376.690002	381.989990	375.839996	381.720001	381.720001	3799000
110	2019-07-05	378.290009	381.399994	375.559998	380.549988	380.549988	3732200
111	2019-07-08	378.190002	378.250000	375.359985	376.160004	376.160004	3113400
112	2019-07-09	379.059998	384.760010	377.500000	379.929993	379.929993	6932800
113	2019-07-10	382.769989	384.339996	362.679993	381.000000	381.000000	5878800
114	2019-07-11	381.100006	384.540009	378.799988	379.500000	379.500000	4336300
115	2019-07-12	378.679993	379.739990	372.790009	373.250000	373.250000	6636900
116	2019-07-15	372.940002	373.679993	362.299988	366.600006	366.600006	7944700
117	2019-07-16	370.089996	371.339996	364.920013	365.989990	365.989990	5863200
118	2019-07-17	366.250000	366.500000	361.750000	362.440002	362.440002	13639500
119	2019-07-18	323.760010	329.850006	320.299988	325.209991	325.209991	31305900
120	2019-07-19	323.399994	325.850006	314.230011	315.100006	315.100006	16302500
121	2019-07-22	312.000000	314.540009	305.809998	310.619995	310.619995	17718000
122	2019-07-23	311.440002	313.500000	306.000000	307.299988	307.299988	9171100
123	2019-07-24	310.510010	319.989990	307.250000	317.940002	317.940002	11961800
124	2019-07-25	318.859985	327.690002	316.299988	326.459991	326.459991	10798500
125	2019-07-26	328.790009	336.000000	327.500000	335.779999	335.779999	10847500
126	2019-07-29	335.980011	336.399994	328.769989	332.700012	332.700012	5782800
127	2019-07-30	329.200012	329.649994	323.230011	325.929993	325.929993	6029300
128	2019-07-31	325.160004	331.769989	318.529999	322.989990	322.989990	6259500
129	2019-08-01	324.250000	328.579987	318.739990	319.500000	319.500000	6563200
130	2019-08-02	317.489990	319.410004	311.799988	318.829987	318.829987	6280300
131	2019-08-05	310.959991	313.420013	304.679993	307.630005	307.630005	8692500
132	2019-08-06	310.579987	311.880005	305.299988	310.100006	310.100006	6179100
133	2019-08-07	302.559998	305.000000	296.809998	304.290009	304.290009	9322400
134	2019-08-08	311.029999	316.359985	306.630005	315.899994	315.899994	5905900
135	2019-08-09	313.739990	316.640015	305.679993	308.929993	308.929993	5349100
136	2019-08-12	305.459991	312.890015	303.239990	310.829987	310.829987	6531700
137	2019-08-13	309.769989	316.429993	308.160004	312.279999	312.279999	5289400
138	2019-08-14	308.010010	308.410004	298.010010	299.109985	299.109985	7355800
139	2019-08-15	299.500000	300.630005	288.000000	295.760010	295.760010	9629200
140	2019-08-16	298.859985	303.549988	296.269989	302.799988	302.799988	6905800
141	2019-08-19	306.250000	311.750000	304.750000	309.380005	309.380005	4942200
142	2019-08-20	304.570007	305.000000	297.679993	298.989990	298.989990	7349900
143	2019-08-21	301.609985	302.880005	296.200012	297.809998	297.809998	5685400
144	2019-08-22	298.649994	300.329987	293.149994	296.929993	296.929993	4974200
145	2019-08-23	295.000000	299.010010	290.320007	291.440002	291.440002	6324900
146	2019-08-26	295.239990	296.950012	292.500000	294.980011	294.980011	4695700
147	2019-08-27	294.540009	296.769989	287.200012	291.029999	291.029999	6309400
148	2019-08-28	289.470001	292.820007	287.750000	291.769989	291.769989	3955700
149	2019-08-29	295.000000	299.929993	294.989990	296.779999	296.779999	4388500
150	2019-08-30	298.779999	298.940002	290.850006	293.750000	293.750000	4446400
151	2019-09-03	290.820007	293.899994	288.059998	289.290009	289.290009	3682800
152	2019-09-04	291.250000	292.380005	286.510010	291.519989	291.519989	4652500
153	2019-09-05	285.320007	293.970001	282.790009	293.250000	293.250000	8966800
154	2019-09-06	293.350006	293.350006	287.029999	290.170013	290.170013	5166600
155	2019-09-09	294.809998	301.549988	290.600006	294.339996	294.339996	8232700
156	2019-09-10	291.160004	297.170013	282.660004	287.989990	287.989990	12320200
157	2019-09-11	285.700012	292.649994	284.609985	288.269989	288.269989	7405900
158	2019-09-12	288.100006	292.730011	286.600006	288.859985	288.859985	5010900
159	2019-09-13	290.609985	296.619995	290.040009	294.149994	294.149994	6583100
160	2019-09-16	294.230011	297.429993	289.779999	294.290009	294.290009	5307400
161	2019-09-17	294.500000	299.149994	291.790009	298.600006	298.600006	4777100
162	2019-09-18	294.989990	296.049988	287.450012	291.559998	291.559998	7811100
163	2019-09-19	291.559998	293.809998	283.399994	286.600006	286.600006	8461300
164	2019-09-20	280.260010	282.500000	266.000000	270.750000	270.750000	23832800
165	2019-09-23	268.350006	273.390015	261.890015	265.920013	265.920013	13478600
166	2019-09-24	262.500000	265.000000	252.279999	254.589996	254.589996	16338200
167	2019-09-25	255.710007	266.600006	253.699997	264.750000	264.750000	11643800
168	2019-09-26	266.420013	268.049988	260.200012	263.309998	263.309998	7684000
169	2019-09-27	266.179993	267.440002	260.390015	263.079987	263.079987	7328300
170	2019-09-30	264.000000	268.880005	262.779999	267.619995	267.619995	6727200
171	2019-10-01	267.350006	272.200012	264.029999	269.579987	269.579987	8650300
172	2019-10-02	263.609985	269.350006	262.190002	268.029999	268.029999	7659100
173	2019-10-03	267.779999	268.839996	257.010010	268.149994	268.149994	8951000
174	2019-10-04	268.200012	275.480011	266.470001	272.790009	272.790009	9890400
175	2019-10-07	271.989990	276.679993	271.279999	274.459991	274.459991	6525600
176	2019-10-08	273.029999	275.529999	270.640015	270.720001	270.720001	6276400
177	2019-10-09	270.019989	271.000000	264.570007	267.529999	267.529999	6794400
178	2019-10-10	265.970001	280.529999	265.029999	280.480011	280.480011	10809100
179	2019-10-11	284.799988	287.869995	282.339996	282.929993	282.929993	8786100
180	2019-10-14	283.929993	286.929993	282.000000	285.529999	285.529999	5513200
181	2019-10-15	283.820007	285.869995	279.399994	284.250000	284.250000	7685600
182	2019-10-16	283.119995	288.170013	280.739990	286.279999	286.279999	16175900
183	2019-10-17	304.489990	308.750000	288.299988	293.350006	293.350006	38258900
184	2019-10-18	289.359985	290.899994	273.359985	275.299988	275.299988	23429900
185	2019-10-21	272.890015	279.940002	269.000000	278.049988	278.049988	12599200
186	2019-10-22	271.160004	275.410004	265.799988	266.690002	266.690002	11802400
187	2019-10-23	268.059998	273.920013	266.630005	271.269989	271.269989	7133500
188	2019-10-24	271.809998	274.019989	268.799988	271.500000	271.500000	4827400
189	2019-10-25	270.679993	277.769989	270.179993	276.820007	276.820007	4747800
190	2019-10-28	278.049988	285.750000	277.350006	281.859985	281.859985	6248400
191	2019-10-29	281.869995	284.410004	277.549988	281.209991	281.209991	4356200
192	2019-10-30	284.339996	293.489990	283.000000	291.450012	291.450012	9345600
193	2019-10-31	291.000000	291.450012	284.779999	287.410004	287.410004	5090000
194	2019-11-01	288.700012	289.119995	283.019989	286.809998	286.809998	5594300
195	2019-11-04	288.000000	295.390015	287.160004	292.859985	292.859985	5566200
196	2019-11-05	289.989990	291.190002	286.309998	288.029999	288.029999	4062400
197	2019-11-06	288.190002	290.559998	285.839996	288.589996	288.589996	3438300
198	2019-11-07	290.700012	298.190002	288.269989	289.570007	289.570007	5928500
199	2019-11-08	288.730011	293.989990	287.510010	291.570007	291.570007	4509000
200	2019-11-11	289.160004	296.359985	288.500000	294.179993	294.179993	3944300
201	2019-11-12	295.320007	295.350006	288.700012	292.010010	292.010010	5772800
202	2019-11-13	291.029999	293.410004	281.140015	283.109985	283.109985	9158900
203	2019-11-14	283.250000	290.630005	283.220001	289.619995	289.619995	6529000
204	2019-11-15	290.589996	295.820007	287.570007	295.029999	295.029999	6333800
205	2019-11-18	296.000000	304.989990	293.279999	302.570007	302.570007	8616600
206	2019-11-19	304.010010	305.670013	298.519989	302.600006	302.600006	5918000
207	2019-11-20	301.010010	308.250000	301.000000	305.160004	305.160004	5111800
208	2019-11-21	306.000000	312.690002	304.260010	311.690002	311.690002	7488400
209	2019-11-22	309.100006	311.399994	304.410004	310.480011	310.480011	5970100
210	2019-11-25	308.829987	315.730011	305.250000	315.549988	315.549988	7873900
211	2019-11-26	315.000000	316.500000	311.690002	312.489990	312.489990	5321000
212	2019-11-27	313.929993	316.820007	312.750000	315.929993	315.929993	4096900
213	2019-11-29	315.779999	316.619995	313.339996	314.660004	314.660004	2411700
214	2019-12-02	314.390015	314.390015	303.750000	309.989990	309.989990	6218800
215	2019-12-03	302.220001	307.359985	301.880005	306.160004	306.160004	4992800
216	2019-12-04	308.429993	308.429993	303.269989	304.320007	304.320007	3512100
217	2019-12-05	305.269989	306.480011	298.809998	302.859985	302.859985	4615500
218	2019-12-06	304.700012	307.850006	302.600006	307.350006	307.350006	4457800
219	2019-12-09	307.350006	311.489990	302.440002	302.500000	302.500000	5748400
220	2019-12-10	296.119995	298.940002	292.019989	293.119995	293.119995	10476100
221	2019-12-11	294.489990	299.429993	294.200012	298.929993	298.929993	5589800
222	2019-12-12	295.670013	299.170013	295.059998	298.440002	298.440002	4766600
223	2019-12-13	298.500000	301.799988	297.250000	298.500000	298.500000	3879700
224	2019-12-16	300.850006	305.709991	298.630005	304.209991	304.209991	4658900
225	2019-12-17	307.359985	316.799988	306.600006	315.480011	315.480011	10427100
226	2019-12-18	316.260010	325.359985	315.600006	320.799988	320.799988	11207400
227	2019-12-19	324.500000	332.829987	324.179993	332.220001	332.220001	9822300
228	2019-12-20	335.000000	338.000000	330.600006	336.899994	336.899994	9914900
229	2019-12-23	337.760010	337.950012	331.019989	333.100006	333.100006	5765300
230	2019-12-24	334.010010	335.700012	331.600006	333.200012	333.200012	2019300
231	2019-12-26	334.600006	336.459991	332.010010	332.630005	332.630005	3589900
232	2019-12-27	332.959991	333.820007	326.010010	329.089996	329.089996	5036100
233	2019-12-30	329.079987	329.190002	322.859985	323.309998	323.309998	4311500
234	2019-12-31	322.000000	324.920013	321.089996	323.570007	323.570007	3713300
235	2020-01-02	326.100006	329.980011	324.779999	329.809998	329.809998	4485800
236	2020-01-03	326.779999	329.859985	325.529999	325.899994	325.899994	3806900
237	2020-01-06	323.119995	336.359985	321.200012	335.829987	335.829987	5663100
238	2020-01-07	336.470001	336.700012	330.299988	330.750000	330.750000	4703200
239	2020-01-08	331.489990	342.700012	331.049988	339.260010	339.260010	7104500
240	2020-01-09	342.000000	343.420013	334.609985	335.660004	335.660004	4709300
241	2020-01-10	337.130005	338.500000	327.269989	329.049988	329.049988	4718300
242	2020-01-13	331.799988	340.850006	331.510010	338.920013	338.920013	6290000
243	2020-01-14	344.399994	345.380005	335.519989	338.690002	338.690002	7199400
244	2020-01-15	338.679993	343.170013	336.600006	339.070007	339.070007	5158000
245	2020-01-16	343.500000	343.559998	335.850006	338.619995	338.619995	5016000
246	2020-01-17	341.000000	341.570007	337.380005	339.670013	339.670013	6066500
247	2020-01-21	340.000000	341.000000	332.589996	338.109985	338.109985	14350300
248	2020-01-22	332.549988	336.299988	323.600006	326.000000	326.000000	21730000
249	2020-01-23	326.040009	349.880005	325.010010	349.600006	349.600006	18200300
250	2020-01-24	348.459991	359.850006	345.880005	353.160004	353.160004	17939700
251	2020-01-27	345.950012	351.899994	341.019989	342.880005	342.880005	7709500
252	2020-01-28	345.880005	352.399994	342.779999	348.519989	348.519989	6821600
253	2020-01-29	349.000000	349.399994	338.549988	343.160004	343.160004	7643500
254	2020-01-30	341.100006	348.200012	339.250000	347.739990	347.739990	5328100
255	2020-01-31	347.390015	347.390015	340.980011	345.089996	345.089996	5230000
256	2020-02-03	347.239990	359.630005	346.279999	358.000000	358.000000	6674900
257	2020-02-04	361.000000	369.570007	356.100006	369.010010	369.010010	7161500
258	2020-02-05	375.130005	375.250000	362.299988	369.670013	369.670013	6437000
259	2020-02-06	369.600006	371.549988	362.510010	366.950012	366.950012	3920400
260	2020-02-07	365.040009	371.799988	363.570007	366.769989	366.769989	4385200
261	2020-02-10	365.000000	374.799988	362.519989	371.070007	371.070007	5294100
262	2020-02-11	373.750000	378.109985	369.720001	373.690002	373.690002	4772900
263	2020-02-12	377.179993	380.619995	375.880005	380.010010	380.010010	4624800
264	2020-02-13	376.959991	385.369995	376.510010	381.399994	381.399994	4485400
265	2020-02-14	381.470001	385.149994	379.429993	380.399994	380.399994	3736300
266	2020-02-18	379.299988	389.540009	379.190002	387.779999	387.779999	5173900
267	2020-02-19	388.119995	392.950012	384.899994	386.190002	386.190002	4896400
268	2020-02-20	386.559998	389.700012	376.679993	386.000000	386.000000	4079400
269	2020-02-21	385.329987	387.320007	377.899994	380.070007	380.070007	3930100
270	2020-02-24	364.760010	372.820007	361.000000	368.700012	368.700012	6936400
271	2020-02-25	372.000000	375.649994	357.720001	360.089996	360.089996	6481200
272	2020-02-26	366.309998	382.000000	365.000000	379.239990	379.239990	8934100
273	2020-02-27	371.459991	391.559998	370.600006	371.709991	371.709991	10967700
274	2020-02-28	364.209991	376.769989	356.799988	369.029999	369.029999	11178600
275	2020-03-02	373.109985	381.359985	364.500000	381.049988	381.049988	6997900
276	2020-03-03	381.029999	393.519989	367.399994	368.769989	368.769989	8364600
277	2020-03-04	377.769989	384.010010	370.510010	383.790009	383.790009	5487300
278	2020-03-05	381.000000	391.399994	368.640015	372.779999	372.779999	8747000
279	2020-03-06	367.700012	371.309998	356.850006	368.970001	368.970001	8147200
280	2020-03-09	343.859985	357.470001	341.720001	346.489990	346.489990	7405500
281	2020-03-10	356.429993	364.540009	347.850006	364.130005	364.130005	7604400
282	2020-03-11	358.920013	362.980011	344.790009	349.920013	349.920013	6036000
283	2020-03-12	326.500000	335.720001	307.320007	315.250000	315.250000	12071600
284	2020-03-13	330.510010	336.420013	307.390015	336.299988	336.299988	9458200
285	2020-03-16	306.630005	334.350006	294.750000	298.839996	298.839996	10559900
286	2020-03-17	306.190002	322.899994	290.250000	319.750000	319.750000	10013900
287	2020-03-18	302.399994	331.579987	300.000000	315.470001	315.470001	12593600
288	2020-03-19	324.329987	348.510010	316.820007	332.029999	332.029999	10616000
289	2020-03-20	342.309998	350.489990	332.000000	332.829987	332.829987	10853800
290	2020-03-23	347.890015	366.109985	340.880005	360.269989	360.269989	13449400
291	2020-03-24	369.989990	372.929993	353.029999	357.320007	357.320007	11638700
292	2020-03-25	361.019989	362.000000	339.170013	342.390015	342.390015	8767200
293	2020-03-26	344.000000	363.839996	341.730011	362.989990	362.989990	7229600
294	2020-03-27	359.089996	368.559998	353.000000	357.119995	357.119995	7948800
295	2020-03-30	363.000000	377.799988	361.170013	370.959991	370.959991	8622000
296	2020-03-31	367.929993	383.010010	366.440002	375.500000	375.500000	9366500
297	2020-04-01	376.049988	380.230011	361.019989	364.079987	364.079987	6672500
298	2020-04-02	364.079987	370.989990	360.059998	370.079987	370.079987	4592500
299	2020-04-03	367.470001	370.899994	357.510010	361.760010	361.760010	4860800
300	2020-04-06	365.220001	380.290009	361.709991	379.959991	379.959991	8183900
301	2020-04-07	380.000000	381.329987	369.339996	372.279999	372.279999	7046400
302	2020-04-08	374.010010	378.390015	368.309998	371.119995	371.119995	6908900
303	2020-04-09	371.059998	372.100006	363.029999	370.720001	370.720001	7711300
304	2020-04-13	371.309998	400.510010	367.700012	396.720001	396.720001	11692900
305	2020-04-14	397.500000	417.820007	394.850006	413.549988	413.549988	11581000
306	2020-04-15	413.000000	434.980011	412.250000	426.750000	426.750000	13561200
307	2020-04-16	437.000000	449.519989	431.609985	439.170013	439.170013	16128700
308	2020-04-17	431.000000	432.000000	414.700012	422.959991	422.959991	12616300
309	2020-04-20	435.170013	444.489990	430.559998	437.489990	437.489990	12655800
310	2020-04-21	444.769989	447.000000	425.600006	433.829987	433.829987	23177600
311	2020-04-22	429.730011	433.000000	413.000000	421.420013	421.420013	21123800
312	2020-04-23	419.260010	438.410004	419.260010	426.700012	426.700012	13952300
313	2020-04-24	425.000000	427.170013	415.880005	424.989990	424.989990	8670400
314	2020-04-27	425.000000	429.000000	420.839996	421.380005	421.380005	6277500
315	2020-04-28	419.989990	421.000000	402.910004	403.829987	403.829987	10101200
316	2020-04-29	399.529999	415.859985	393.600006	411.890015	411.890015	9693100
317	2020-04-30	410.309998	424.440002	408.000000	419.850006	419.850006	7939400
318	2020-05-01	415.100006	427.970001	411.730011	415.269989	415.269989	8299900
319	2020-05-04	417.779999	428.540009	414.869995	428.149994	428.149994	7799100
320	2020-05-05	427.559998	431.000000	421.559998	424.679993	424.679993	6286300
321	2020-05-06	429.299988	439.769989	426.390015	434.260010	434.260010	6660700
322	2020-05-07	436.890015	438.880005	430.660004	436.529999	436.529999	5641900
323	2020-05-08	434.140015	442.000000	433.640015	435.549988	435.549988	5054300
324	2020-05-11	436.329987	444.890015	435.559998	440.519989	440.519989	5480300
325	2020-05-12	442.000000	444.170013	431.359985	431.820007	431.820007	4598200
326	2020-05-13	435.690002	447.000000	427.269989	438.269989	438.269989	7014600
327	2020-05-14	444.899994	452.380005	432.820007	441.950012	441.950012	9007500
328	2020-05-15	440.700012	455.000000	437.510010	454.190002	454.190002	7244000
329	2020-05-18	451.160004	456.359985	443.350006	452.579987	452.579987	7780300
330	2020-05-19	453.399994	458.970001	450.470001	451.040009	451.040009	4810500
331	2020-05-20	454.250000	455.809998	444.000000	447.670013	447.670013	5607300
332	2020-05-21	448.559998	448.959991	430.250000	436.250000	436.250000	9117300
333	2020-05-22	437.000000	439.089996	427.179993	429.320007	429.320007	5422300
334	2020-05-26	427.769989	428.500000	413.140015	414.769989	414.769989	7881100
335	2020-05-27	410.380005	420.019989	397.859985	419.890015	419.890015	10446300
336	2020-05-28	417.239990	422.369995	411.500000	413.440002	413.440002	5655100
337	2020-05-29	417.459991	420.299988	411.850006	419.730011	419.730011	5270500
338	2020-06-01	418.829987	426.720001	415.980011	425.920013	425.920013	3743700
339	2020-06-02	425.869995	427.589996	419.459991	427.309998	427.309998	3494800
340	2020-06-03	426.950012	427.100006	418.049988	421.970001	421.970001	4316000
341	2020-06-04	422.390015	428.709991	410.029999	414.329987	414.329987	5410500
342	2020-06-05	407.290009	420.239990	404.250000	419.600006	419.600006	5099600
343	2020-06-08	416.000000	420.799988	406.500000	419.489990	419.489990	5851500
344	2020-06-09	421.649994	434.730011	420.309998	434.049988	434.049988	6797000
345	2020-06-10	436.000000	439.690002	430.549988	434.480011	434.480011	4896900
346	2020-06-11	428.200012	445.570007	424.160004	425.559998	425.559998	7462900
347	2020-06-12	429.000000	434.059998	412.450012	418.070007	418.070007	6457400
348	2020-06-15	421.399994	426.489990	415.420013	425.500000	425.500000	4467900
349	2020-06-16	425.760010	437.959991	425.179993	436.130005	436.130005	5507900
350	2020-06-17	441.820007	450.459991	439.220001	447.769989	447.769989	6522400
351	2020-06-18	448.730011	452.760010	442.799988	449.869995	449.869995	4277600
352	2020-06-19	449.119995	453.970001	445.600006	453.720001	453.720001	5934500
353	2020-06-22	455.010010	468.589996	454.209991	468.040009	468.040009	6272100
354	2020-06-23	466.500000	474.010010	464.500000	466.260010	466.260010	5948400
355	2020-06-24	468.540009	472.359985	454.000000	457.850006	457.850006	4826200
356	2020-06-25	458.859985	467.010010	454.000000	465.910004	465.910004	4134500
357	2020-06-26	466.390015	468.029999	442.239990	443.399994	443.399994	6804700
358	2020-06-29	445.230011	447.670013	432.140015	447.239990	447.239990	4844000
359	2020-06-30	450.019989	457.589996	447.000000	455.040009	455.040009	4198500
360	2020-07-01	454.000000	488.230011	454.000000	485.640015	485.640015	9705900
361	2020-07-02	485.640015	492.279999	475.529999	476.890015	476.890015	6351500
362	2020-07-06	480.769989	499.500000	479.799988	493.809998	493.809998	7839000
363	2020-07-07	497.309998	504.820007	490.829987	493.160004	493.160004	5669900
364	2020-07-08	498.579987	505.100006	493.809998	502.779999	502.779999	5691700
365	2020-07-09	508.399994	510.000000	495.779999	507.760010	507.760010	5840500
366	2020-07-10	519.729980	555.880005	511.279999	548.729980	548.729980	21605600
367	2020-07-13	567.979980	575.369995	520.960022	525.500000	525.500000	18399000
368	2020-07-14	517.080017	525.500000	490.489990	524.880005	524.880005	15083300
369	2020-07-15	516.299988	529.000000	510.179993	523.260010	523.260010	10066700
370	2020-07-16	526.479980	535.539978	504.359985	527.390015	527.390015	24499000
371	2020-07-17	494.869995	503.589996	484.140015	492.989990	492.989990	24991400
372	2020-07-20	489.140015	504.500000	484.200012	502.410004	502.410004	11940300
373	2020-07-21	506.000000	506.220001	488.609985	490.100006	490.100006	9127200
374	2020-07-22	492.190002	497.200012	487.200012	489.820007	489.820007	6954100
375	2020-07-23	491.130005	491.899994	472.019989	477.579987	477.579987	7722000
376	2020-07-24	468.769989	487.170013	467.540009	480.450012	480.450012	7746200
377	2020-07-27	484.510010	496.920013	482.309998	495.649994	495.649994	7863100
378	2020-07-28	496.019989	497.790009	487.760010	488.510010	488.510010	5986700
379	2020-07-29	492.250000	494.920013	484.130005	484.480011	484.480011	6611800
380	2020-07-30	480.709991	488.350006	477.510010	485.799988	485.799988	6608600
381	2020-07-31	488.290009	494.799988	484.500000	488.880005	488.880005	5924300
382	2020-08-03	490.859985	503.089996	490.230011	498.619995	498.619995	5873100
383	2020-08-04	498.649994	510.440002	498.649994	509.640015	509.640015	5608000
384	2020-08-05	508.679993	510.100006	501.200012	502.109985	502.109985	4313500
385	2020-08-06	504.109985	510.820007	498.700012	509.079987	509.079987	3725900
386	2020-08-07	505.450012	508.290009	486.679993	494.730011	494.730011	5906700
387	2020-08-10	493.350006	497.459991	478.630005	483.380005	483.380005	4691200
388	2020-08-11	479.750000	480.920013	466.549988	466.929993	466.929993	7329200
389	2020-08-12	471.339996	482.489990	470.179993	475.470001	475.470001	5441200
390	2020-08-13	478.399994	484.450012	476.450012	481.329987	481.329987	3008900
391	2020-08-14	482.820007	488.329987	480.209991	482.679993	482.679993	2943500
392	2020-08-17	484.190002	486.239990	479.100006	482.350006	482.350006	2423500
393	2020-08-18	484.350006	495.299988	482.799988	491.869995	491.869995	3505500
394	2020-08-19	493.929993	494.500000	483.500000	484.529999	484.529999	3156200
395	2020-08-20	484.690002	498.940002	483.890015	497.899994	497.899994	5132500
396	2020-08-21	496.459991	498.130005	490.000000	492.309998	492.309998	3921300
397	2020-08-24	495.440002	501.000000	483.160004	488.809998	488.809998	4762200
398	2020-08-25	488.190002	492.470001	485.089996	490.579987	490.579987	5727700
399	2020-08-26	492.500000	549.039978	492.079987	547.530029	547.530029	20373700
400	2020-08-27	537.780029	541.000000	521.250000	526.270020	526.270020	9062900
401	2020-08-28	532.000000	539.000000	522.000000	523.890015	523.890015	4417500
402	2020-08-31	521.159973	531.989990	517.580017	529.559998	529.559998	4941400
403	2020-09-01	532.599976	557.390015	532.450012	556.549988	556.549988	9581900
404	2020-09-02	553.780029	556.500000	537.369995	552.840027	552.840027	5886900
405	2020-09-03	545.000000	554.000000	521.320007	525.750000	525.750000	9071100
406	2020-09-04	520.179993	527.359985	485.980011	516.049988	516.049988	8270100
407	2020-09-08	498.399994	522.000000	495.000000	507.019989	507.019989	5572700
408	2020-09-09	519.210022	520.000000	492.570007	500.190002	500.190002	6848100
409	2020-09-10	503.350006	506.290009	478.839996	480.670013	480.670013	6240200
410	2020-09-11	486.489990	493.730011	476.809998	482.029999	482.029999	5035200
411	2020-09-14	480.619995	488.989990	471.299988	476.260010	476.260010	7359100
412	2020-09-15	484.000000	497.470001	481.630005	495.989990	495.989990	5337000
413	2020-09-16	499.989990	504.660004	483.309998	483.859985	483.859985	4394900
414	2020-09-17	475.160004	478.399994	463.269989	470.200012	470.200012	5379300
415	2020-09-18	472.510010	479.399994	458.600006	469.959991	469.959991	6717700
416	2020-09-21	467.690002	487.779999	466.320007	487.350006	487.350006	5457500
417	2020-09-22	489.010010	491.820007	479.260010	491.170013	491.170013	3482300
418	2020-09-23	491.040009	491.040009	469.000000	470.609985	470.609985	3726400
419	2020-09-24	470.529999	477.000000	467.820007	473.079987	473.079987	3727200
420	2020-09-25	474.390015	484.869995	468.029999	482.880005	482.880005	3769400
421	2020-09-28	489.109985	492.000000	477.880005	490.649994	490.649994	4773500
422	2020-09-29	489.500000	496.290009	486.529999	493.480011	493.480011	3541500
423	2020-09-30	492.570007	504.630005	489.269989	500.029999	500.029999	4631100
424	2020-10-01	506.029999	529.549988	503.600006	527.510010	527.510010	8153700
425	2020-10-02	516.429993	526.369995	502.700012	503.059998	503.059998	6071200
426	2020-10-05	506.799988	520.989990	501.700012	520.650024	520.650024	4088100
427	2020-10-06	518.719971	521.820007	504.160004	505.869995	505.869995	4199000
428	2020-10-07	518.000000	536.489990	515.820007	534.659973	534.659973	7988700
429	2020-10-08	533.479980	535.000000	524.150024	531.789978	531.789978	5386500
430	2020-10-09	537.830017	544.280029	535.000000	539.440002	539.440002	4781300
431	2020-10-12	548.809998	551.809998	538.239990	539.809998	539.809998	5391100
432	2020-10-13	540.559998	557.650024	537.200012	554.090027	554.090027	5602500
433	2020-10-14	562.609985	572.489990	541.000000	541.450012	541.450012	9510100
434	2020-10-15	545.520020	551.219971	535.099976	541.940002	541.940002	5113100
435	2020-10-16	549.500000	554.330017	530.030029	530.789978	530.789978	6347400
436	2020-10-19	537.070007	541.799988	525.380005	530.719971	530.719971	7567500
437	2020-10-20	528.140015	533.780029	522.260010	525.419983	525.419983	10047200
438	2020-10-21	501.029999	506.850006	488.250000	489.049988	489.049988	17405700
439	2020-10-22	494.690002	495.140015	482.000000	485.230011	485.230011	6997900
440	2020-10-23	488.109985	490.059998	481.350006	488.279999	488.279999	4927900
441	2020-10-26	487.029999	496.820007	478.899994	488.239990	488.239990	6186100
442	2020-10-27	490.010010	490.489990	482.929993	488.929993	488.929993	3627200
443	2020-10-28	486.359985	494.000000	483.279999	486.239990	486.239990	5992700
444	2020-10-29	488.500000	513.900024	479.339996	504.209991	504.209991	11120700