Volt/voltron/data/FBHS.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	71.0	71.27999877929688	70.08999633789062	71.0	69.86615753173828	832800
3	2020-07-27	71.19000244140625	74.38999938964844	71.19000244140625	74.26000213623047	73.07410430908203	1410200
4	2020-07-28	73.69000244140625	73.70999908447266	72.16999816894531	72.29000091552734	71.13555145263672	1304400
5	2020-07-29	72.58999633789062	76.31999969482422	72.58999633789062	75.94999694824219	74.73709869384766	2077100
6	2020-07-30	74.08999633789062	78.25	74.08999633789062	76.98999786376953	75.76049041748047	1991500
7	2020-07-31	76.22000122070312	76.52999877929688	74.51000213623047	76.5	75.27831268310547	1344600
8	2020-08-03	77.0	78.94999694824219	76.0999984741211	78.43000030517578	77.17749786376953	1216200
9	2020-08-04	77.87999725341797	78.12000274658203	77.19000244140625	77.58000183105469	76.34107971191406	1180900
10	2020-08-05	78.58000183105469	79.22000122070312	77.69999694824219	78.44000244140625	77.18733978271484	824700
11	2020-08-06	78.4800033569336	78.7300033569336	77.69000244140625	78.43000030517578	77.17749786376953	723300
12	2020-08-07	78.36000061035156	79.97000122070312	78.22000122070312	79.80999755859375	78.53545379638672	890700
13	2020-08-10	79.5999984741211	81.1500015258789	79.4800033569336	81.0199966430664	79.72611999511719	814100
14	2020-08-11	81.88999938964844	82.25	80.95999908447266	81.08999633789062	79.79501342773438	1612700
15	2020-08-12	81.86000061035156	83.48999786376953	81.19000244140625	83.01000213623047	81.6843490600586	1381700
16	2020-08-13	82.52999877929688	83.79000091552734	82.2699966430664	83.33000183105469	81.9992446899414	600300
17	2020-08-14	82.80000305175781	83.23999786376953	82.45999908447266	83.05999755859375	81.73356628417969	993100
18	2020-08-17	83.36000061035156	85.97000122070312	83.31999969482422	85.62999725341797	84.26251983642578	1421700
19	2020-08-18	85.80000305175781	86.19000244140625	83.83999633789062	83.94999694824219	82.60934448242188	1130600
20	2020-08-19	84.1500015258789	84.41000366210938	83.51000213623047	83.68000030517578	82.34365844726562	861600
21	2020-08-20	82.87999725341797	83.58000183105469	82.51000213623047	83.13999938964844	81.81228637695312	1216400
22	2020-08-21	83.13999938964844	85.20999908447266	82.91000366210938	85.20999908447266	83.84922790527344	1082400
23	2020-08-24	85.77999877929688	85.94000244140625	84.41000366210938	85.41999816894531	84.05587005615234	1162000
24	2020-08-25	85.80999755859375	85.98999786376953	83.61000061035156	85.5199966430664	84.1542739868164	1348300
25	2020-08-26	85.3499984741211	85.76000213623047	84.73999786376953	85.66999816894531	84.3018798828125	826600
26	2020-08-27	85.8499984741211	86.47000122070312	83.91999816894531	84.86000061035156	83.7394027709961	941100
27	2020-08-28	85.0	86.27999877929688	84.66999816894531	85.41000366210938	84.28215026855469	1187100
28	2020-08-31	85.30999755859375	85.55999755859375	84.01000213623047	84.08000183105469	82.9697036743164	1073600
29	2020-09-01	84.05999755859375	85.81999969482422	83.9000015258789	85.73999786376953	84.60777282714844	982600
30	2020-09-02	85.81999969482422	86.80000305175781	84.94000244140625	86.41000366210938	85.26893615722656	715800
31	2020-09-03	86.0	86.45999908447266	82.01000213623047	82.9800033569336	81.88423156738281	890900
32	2020-09-04	84.4000015258789	84.52999877929688	80.51000213623047	82.55999755859375	81.46977233886719	799000
33	2020-09-08	81.51000213623047	83.11000061035156	80.3499984741211	81.4000015258789	80.32510375976562	903800
34	2020-09-09	81.98999786376953	83.12999725341797	81.73999786376953	82.55000305175781	81.45991516113281	1146400
35	2020-09-10	84.37999725341797	84.5	81.70999908447266	81.94999694824219	80.86783599853516	1276700
36	2020-09-11	82.56999969482422	82.95999908447266	81.51000213623047	82.61000061035156	81.51911163330078	837600
37	2020-09-14	83.5	83.83000183105469	82.45999908447266	83.7699966430664	82.66380310058594	1011300
38	2020-09-15	84.30000305175781	85.25	83.7699966430664	84.08000183105469	82.9697036743164	773200
39	2020-09-16	84.94000244140625	86.41999816894531	83.87999725341797	85.20999908447266	84.08478546142578	1269700
40	2020-09-17	84.25	85.58999633789062	83.41999816894531	84.7699966430664	83.65058898925781	1136200
41	2020-09-18	84.66000366210938	85.37000274658203	83.54000091552734	84.31999969482422	83.20652770996094	2006300
42	2020-09-21	82.80999755859375	82.97000122070312	80.01000213623047	82.33999633789062	81.25267791748047	1008600
43	2020-09-22	82.76000213623047	84.80999755859375	82.5999984741211	84.5	83.3841552734375	796000
44	2020-09-23	84.16000366210938	85.11000061035156	82.33000183105469	82.38999938964844	81.30201721191406	833200
45	2020-09-24	81.94999694824219	83.52999877929688	81.2699966430664	82.05999755859375	80.97637176513672	660900
46	2020-09-25	81.4800033569336	83.70999908447266	81.31999969482422	83.13999938964844	82.04212188720703	763200
47	2020-09-28	84.58000183105469	86.5999984741211	84.22000122070312	85.81999969482422	84.68672180175781	922300
48	2020-09-29	86.16999816894531	86.56999969482422	84.91999816894531	85.25	84.12425231933594	721000
49	2020-09-30	85.5199966430664	87.37999725341797	85.5199966430664	86.5199966430664	85.37747192382812	1592900
50	2020-10-01	87.41999816894531	88.20999908447266	86.12999725341797	87.66999816894531	86.51229858398438	1195800
51	2020-10-02	86.08999633789062	88.06999969482422	85.2699966430664	87.5199966430664	86.3642807006836	835600
52	2020-10-05	88.30999755859375	88.87999725341797	88.06999969482422	88.80999755859375	87.63723754882812	1190100
53	2020-10-06	89.0	89.55999755859375	87.06999969482422	87.18000030517578	86.02876281738281	809600
54	2020-10-07	88.43000030517578	88.5999984741211	86.80000305175781	87.5999984741211	86.4432144165039	1060300
55	2020-10-08	87.94999694824219	89.61000061035156	87.94999694824219	89.33000183105469	88.15037536621094	712600
56	2020-10-09	90.0	90.27999877929688	88.5199966430664	88.69000244140625	87.51882934570312	581000
57	2020-10-12	89.51000213623047	89.51000213623047	88.55999755859375	89.12999725341797	87.95301055908203	667800
58	2020-10-13	88.8499984741211	89.23999786376953	87.80000305175781	88.27999877929688	87.11424255371094	644400
59	2020-10-14	89.16999816894531	89.48999786376953	88.16999816894531	88.5	87.33133697509766	577500
60	2020-10-15	87.41999816894531	89.91000366210938	87.25	89.80999755859375	88.62403106689453	538800
61	2020-10-16	90.05999755859375	90.94000244140625	89.69999694824219	90.26000213623047	89.0680923461914	665100
62	2020-10-19	90.25	90.41999816894531	86.76000213623047	86.91999816894531	85.77220153808594	964400
63	2020-10-20	87.62000274658203	89.22000122070312	87.33999633789062	87.62999725341797	86.47281646728516	487800
64	2020-10-21	87.45999908447266	88.62999725341797	85.51000213623047	85.91000366210938	84.7755355834961	878200
65	2020-10-22	86.52999877929688	86.52999877929688	84.55000305175781	85.2699966430664	84.14399719238281	684600
66	2020-10-23	86.02999877929688	86.38999938964844	84.26000213623047	85.47000122070312	84.34134674072266	781200
67	2020-10-26	84.11000061035156	84.66000366210938	81.47000122070312	82.08000183105469	80.9961166381836	706900
68	2020-10-27	82.51000213623047	82.73999786376953	81.47000122070312	81.80999755859375	80.72967529296875	772500
69	2020-10-28	79.6500015258789	82.44999694824219	78.80999755859375	81.41000366210938	80.3349609375	1942700
70	2020-10-29	81.0	84.06999969482422	80.94000244140625	81.87999725341797	80.79875183105469	1440400
71	2020-10-30	81.7699966430664	82.26000213623047	79.47000122070312	80.87000274658203	79.80209350585938	1221500
72	2020-11-02	81.93000030517578	84.75	81.77999877929688	84.58000183105469	83.46310424804688	1202000
73	2020-11-03	85.77999877929688	86.12999725341797	84.27999877929688	84.94000244140625	83.81835174560547	852200
74	2020-11-04	84.88999938964844	89.0199966430664	84.55999755859375	87.79000091552734	86.6307144165039	1278300
75	2020-11-05	89.05000305175781	90.48999786376953	88.22000122070312	89.12999725341797	87.95301055908203	784700
76	2020-11-06	88.9000015258789	89.36000061035156	86.94000244140625	88.13999938964844	86.97608947753906	597800
77	2020-11-09	91.41000366210938	92.58999633789062	80.05000305175781	80.05999755859375	79.00279235839844	1585700
78	2020-11-10	80.58000183105469	81.29000091552734	79.19000244140625	79.69999694824219	78.64753723144531	1953200
79	2020-11-11	81.11000061035156	83.11000061035156	79.94000244140625	83.05000305175781	81.95330810546875	1998900
80	2020-11-12	83.0	84.13999938964844	81.70999908447266	82.33000183105469	81.24281311035156	1112000
81	2020-11-13	82.95999908447266	84.72000122070312	82.95999908447266	83.80000305175781	82.69340515136719	640000
82	2020-11-16	84.20999908447266	85.0	82.19999694824219	82.61000061035156	81.51911163330078	1218600
83	2020-11-17	82.37000274658203	83.88999938964844	81.76000213623047	83.38999938964844	82.28881072998047	1068900
84	2020-11-18	84.11000061035156	84.33000183105469	82.8499984741211	83.31999969482422	82.2197494506836	986600
85	2020-11-19	83.43000030517578	85.43000030517578	83.12000274658203	85.11000061035156	83.98609924316406	1147300
86	2020-11-20	84.79000091552734	85.11000061035156	83.48999786376953	84.45999908447266	83.34468078613281	836800
87	2020-11-23	84.7300033569336	86.52999877929688	84.7300033569336	86.11000061035156	84.97289276123047	840200
88	2020-11-24	86.63999938964844	87.27999877929688	84.31999969482422	84.68000030517578	83.56178283691406	1144900
89	2020-11-25	84.5	85.30999755859375	83.87000274658203	84.86000061035156	83.9774169921875	842900
90	2020-11-27	84.97000122070312	86.25	84.76000213623047	85.01000213623047	84.12584686279297	395100
91	2020-11-30	84.54000091552734	85.16999816894531	82.94999694824219	83.5	82.63155364990234	1619800
92	2020-12-01	83.9000015258789	84.5199966430664	82.37999725341797	82.88999938964844	82.02790069580078	1203200
93	2020-12-02	82.30000305175781	82.68000030517578	79.45999908447266	80.18000030517578	79.34608459472656	1588500
94	2020-12-03	80.47000122070312	82.87000274658203	80.22000122070312	81.77999877929688	80.92945098876953	1449900
95	2020-12-04	81.75	82.23999786376953	80.20999908447266	80.9800033569336	80.13776397705078	812800
96	2020-12-07	81.04000091552734	83.83000183105469	81.04000091552734	83.06999969482422	82.20602416992188	972700
97	2020-12-08	82.6500015258789	83.3499984741211	82.16000366210938	82.93000030517578	82.06748962402344	901900
98	2020-12-09	84.20999908447266	85.63999938964844	83.56999969482422	84.5199966430664	83.64094543457031	1499500
99	2020-12-10	83.69000244140625	85.05999755859375	82.4000015258789	83.94000244140625	83.06698608398438	990300
100	2020-12-11	83.44000244140625	84.13999938964844	82.76000213623047	83.2300033569336	82.36436462402344	1062400
101	2020-12-14	83.87000274658203	84.5	83.05000305175781	83.06999969482422	82.20602416992188	788700
102	2020-12-15	83.55999755859375	85.83999633789062	83.55999755859375	85.43000030517578	84.5414810180664	939600
103	2020-12-16	85.94999694824219	86.95999908447266	85.55000305175781	86.26000213623047	85.36285400390625	1833100
104	2020-12-17	86.75	89.9000015258789	86.51000213623047	88.88999938964844	87.96549224853516	1424400
105	2020-12-18	89.44999694824219	91.62999725341797	88.08999633789062	89.62999725341797	88.69779968261719	2593200
106	2020-12-21	88.02999877929688	90.2300033569336	87.80000305175781	88.66999816894531	87.7477798461914	1393300
107	2020-12-22	88.72000122070312	89.36000061035156	87.5199966430664	87.77999877929688	86.8670425415039	671100
108	2020-12-23	87.86000061035156	88.22000122070312	86.33999633789062	87.7699966430664	86.85714721679688	642100
109	2020-12-24	88.04000091552734	89.11000061035156	87.58000183105469	89.06999969482422	88.14362335205078	179900
110	2020-12-28	89.66000366210938	89.76000213623047	86.22000122070312	86.4000015258789	85.50139617919922	566000
111	2020-12-29	86.66999816894531	87.0	84.30999755859375	85.19000244140625	84.3039779663086	613800
112	2020-12-30	85.44000244140625	86.6500015258789	85.30000305175781	85.80999755859375	84.91752624511719	528200
113	2020-12-31	86.08000183105469	86.25	84.47000122070312	85.72000122070312	84.82846069335938	493400
114	2021-01-04	86.08999633789062	86.6500015258789	83.93000030517578	84.80000305175781	83.91803741455078	980300
115	2021-01-05	84.52999877929688	85.75	84.26000213623047	84.7300033569336	83.84877014160156	661800
116	2021-01-06	85.08000183105469	87.18000030517578	84.63999938964844	86.05000305175781	85.15504455566406	1264900
117	2021-01-07	86.5999984741211	88.63999938964844	85.7699966430664	88.52999877929688	87.6092529296875	650400
118	2021-01-08	88.76000213623047	89.12000274658203	85.7300033569336	86.68000030517578	85.77848052978516	787300
119	2021-01-11	85.6500015258789	87.9800033569336	85.26000213623047	87.54000091552734	86.62953186035156	582400
120	2021-01-12	87.48999786376953	89.72000122070312	87.0199966430664	89.43000030517578	88.4998779296875	754600
121	2021-01-13	89.6500015258789	91.08000183105469	87.68000030517578	87.8499984741211	86.93630981445312	757900
122	2021-01-14	89.93000030517578	90.54000091552734	88.16999816894531	89.30000305175781	88.3712387084961	743300
123	2021-01-15	88.58999633789062	89.29000091552734	86.62000274658203	88.31999969482422	87.40142059326172	717500
124	2021-01-19	88.97000122070312	90.41000366210938	88.47000122070312	88.5199966430664	87.59934997558594	675200
125	2021-01-20	88.7699966430664	91.94000244140625	88.62000274658203	91.8499984741211	90.89471435546875	863500
126	2021-01-21	92.01000213623047	93.05000305175781	90.73999786376953	92.1500015258789	91.19158935546875	836200
127	2021-01-22	91.7300033569336	92.87999725341797	91.3499984741211	92.56999969482422	91.60723114013672	848900
128	2021-01-25	91.91999816894531	93.4000015258789	90.83999633789062	91.44000244140625	90.48898315429688	772100
129	2021-01-26	92.05000305175781	92.05000305175781	87.47000122070312	87.7300033569336	86.81756591796875	726200
130	2021-01-27	86.11000061035156	86.27999877929688	83.7300033569336	84.37000274658203	83.49250793457031	969900
131	2021-01-28	85.4000015258789	87.79000091552734	84.5999984741211	87.37000274658203	86.46131134033203	1008100
132	2021-01-29	86.5	87.2699966430664	84.27999877929688	86.25	85.35295867919922	1673600
133	2021-02-01	88.04000091552734	89.12000274658203	86.87000274658203	88.31999969482422	87.40142059326172	1061200
134	2021-02-02	88.76000213623047	90.12999725341797	88.62999725341797	88.95999908447266	88.0347671508789	903200
135	2021-02-03	88.05999755859375	91.08999633789062	86.19999694824219	87.29000091552734	86.38214111328125	1541300
136	2021-02-04	87.68000030517578	90.22000122070312	86.80999755859375	88.70999908447266	87.78736877441406	842900
137	2021-02-05	88.91999816894531	89.44000244140625	88.41000366210938	88.52999877929688	87.6092529296875	752600
138	2021-02-08	88.94999694824219	91.63999938964844	88.58000183105469	91.56999969482422	90.61763000488281	704000
139	2021-02-09	91.0	92.5199966430664	90.7699966430664	91.7699966430664	90.81553649902344	852500
140	2021-02-10	92.26000213623047	92.44999694824219	89.41000366210938	90.12000274658203	89.18270111083984	768600
141	2021-02-11	90.56999969482422	91.01000213623047	88.94999694824219	90.41999816894531	89.47958374023438	480000
142	2021-02-12	89.80000305175781	90.81999969482422	88.52999877929688	89.83999633789062	88.90560913085938	942900
143	2021-02-16	89.79000091552734	89.87000274658203	85.94000244140625	86.0	85.10556030273438	875100
144	2021-02-17	86.08999633789062	86.41000366210938	84.25	85.73999786376953	84.8482666015625	1222500
145	2021-02-18	85.76000213623047	86.69999694824219	85.08000183105469	85.83000183105469	84.93733215332031	635200
146	2021-02-19	86.31999969482422	87.87999725341797	86.04000091552734	87.55000305175781	86.63943481445312	484200
147	2021-02-22	86.56999969482422	88.30999755859375	86.08000183105469	86.94000244140625	86.03578186035156	688400
148	2021-02-23	86.30999755859375	87.75	84.5199966430664	87.54000091552734	86.62953186035156	982200
149	2021-02-24	86.88999938964844	88.4800033569336	86.12000274658203	87.25	86.3425521850586	972100
150	2021-02-25	86.66000366210938	87.29000091552734	83.01000213623047	83.4800033569336	82.85868835449219	1249600
151	2021-02-26	83.83000183105469	84.77999877929688	83.08000183105469	83.13999938964844	82.52120971679688	1665200
152	2021-03-01	83.98999786376953	87.41999816894531	83.98999786376953	86.20999908447266	85.568359375	832400
153	2021-03-02	86.44000244140625	86.62999725341797	84.43000030517578	85.22000122070312	84.58573150634766	1018200
154	2021-03-03	84.91000366210938	85.41999816894531	83.25	83.41999816894531	82.79911804199219	1073200
155	2021-03-04	83.1500015258789	84.73999786376953	80.4000015258789	82.41000366210938	81.79663848876953	986500
156	2021-03-05	83.18000030517578	86.16000366210938	81.63999938964844	85.76000213623047	85.1217041015625	981800
157	2021-03-08	86.0	88.08999633789062	85.16999816894531	86.95999908447266	86.31277465820312	1033800
158	2021-03-09	87.27999877929688	88.45999908447266	87.0199966430664	87.5	86.8487548828125	656600
159	2021-03-10	88.0	90.6500015258789	87.27999877929688	89.88999938964844	89.2209701538086	778400
160	2021-03-11	90.72000122070312	91.33999633789062	89.12999725341797	89.44999694824219	88.78424072265625	755200
161	2021-03-12	89.0999984741211	90.16000366210938	88.81999969482422	89.54000091552734	88.87357330322266	614900
162	2021-03-15	89.26000213623047	90.69000244140625	87.79000091552734	90.58999633789062	89.91575622558594	491700
163	2021-03-16	90.66999816894531	90.86000061035156	89.04000091552734	89.48999786376953	88.82394409179688	742900
164	2021-03-17	89.87000274658203	91.37000274658203	88.69000244140625	91.3499984741211	90.67010498046875	895800
165	2021-03-18	91.0999984741211	93.31999969482422	90.7699966430664	91.63999938964844	90.95794677734375	1428200
166	2021-03-19	91.83999633789062	92.36000061035156	90.5199966430664	91.5	90.81898498535156	1415200
167	2021-03-22	91.5	91.58999633789062	88.69999694824219	90.70999908447266	90.03486633300781	849200
168	2021-03-23	89.77999877929688	91.25	87.20999908447266	87.5199966430664	86.86860656738281	715000
169	2021-03-24	88.19999694824219	90.16999816894531	88.04000091552734	88.37000274658203	87.7122802734375	726900
170	2021-03-25	88.27999877929688	90.94000244140625	87.19999694824219	90.7300033569336	90.05471801757812	564300
171	2021-03-26	91.0	94.12000274658203	90.6500015258789	93.98999786376953	93.29045104980469	965400
172	2021-03-29	94.0	94.97000122070312	93.51000213623047	94.05999755859375	93.35993194580078	1126200
173	2021-03-30	93.66000366210938	96.25	93.62000274658203	96.0	95.28549194335938	1088900
174	2021-03-31	96.08000183105469	97.12999725341797	95.80000305175781	95.81999969482422	95.1068344116211	1128100
175	2021-04-01	96.22000122070312	97.27999877929688	95.81999969482422	97.1500015258789	96.42693328857422	1005300
176	2021-04-05	98.26000213623047	98.75	96.69999694824219	97.77999877929688	97.05224609375	714100
177	2021-04-06	97.9000015258789	98.66000366210938	97.22000122070312	98.55000305175781	97.81651306152344	846100
178	2021-04-07	98.68000030517578	98.80999755859375	97.73999786376953	98.36000061035156	97.62792205810547	750000
179	2021-04-08	98.4000015258789	98.80000305175781	97.7699966430664	98.44000244140625	97.70733642578125	856900
180	2021-04-09	99.0	101.5999984741211	98.29000091552734	100.69000244140625	99.94058990478516	766100
181	2021-04-12	100.66999816894531	101.76000213623047	100.66999816894531	101.0199966430664	100.26812744140625	674900
182	2021-04-13	100.8499984741211	100.8499984741211	98.70999908447266	99.91000366210938	99.16639709472656	522500
183	2021-04-14	99.58000183105469	100.66999816894531	99.27999877929688	99.9800033569336	99.23587799072266	658400
184	2021-04-15	100.5999984741211	101.62999725341797	100.45999908447266	101.30000305175781	100.54605102539062	954700
185	2021-04-16	102.16000366210938	103.7300033569336	102.01000213623047	103.22000122070312	102.4517593383789	771300
186	2021-04-19	103.47000122070312	103.55999755859375	101.69999694824219	102.51000213623047	101.74703979492188	709900
187	2021-04-20	102.06999969482422	102.72000122070312	99.27999877929688	100.63999938964844	99.89096069335938	768400
188	2021-04-21	100.58999633789062	102.33999633789062	100.58999633789062	101.98999786376953	101.23091125488281	731900
189	2021-04-22	102.30999755859375	103.4000015258789	101.5999984741211	102.52999877929688	101.76689147949219	867700
190	2021-04-23	102.80999755859375	105.13999938964844	102.48999786376953	104.9000015258789	104.11925506591797	808400
191	2021-04-26	105.45999908447266	106.37999725341797	104.43000030517578	104.87999725341797	104.09940338134766	1041500
192	2021-04-27	104.94000244140625	106.1500015258789	104.91000366210938	105.11000061035156	104.32768249511719	642200
193	2021-04-28	105.12000274658203	105.22000122070312	103.6500015258789	103.77999877929688	103.0075912475586	762800
194	2021-04-29	104.48999786376953	105.3499984741211	103.7300033569336	104.91999816894531	104.13910675048828	740200
195	2021-04-30	106.0	107.29000091552734	103.7300033569336	104.9800033569336	104.19866180419922	1647500
196	2021-05-03	106.0	108.31999969482422	105.33999633789062	107.7300033569336	106.92819213867188	943400
197	2021-05-04	107.19000244140625	109.38999938964844	106.80999755859375	108.69999694824219	107.8909683227539	1103900
198	2021-05-05	109.0	109.83999633789062	107.22000122070312	109.01000213623047	108.19866943359375	844400
199	2021-05-06	109.19999694824219	109.66999816894531	108.30000305175781	109.62999725341797	108.81404113769531	615800
200	2021-05-07	109.80999755859375	111.79000091552734	108.95999908447266	111.55999755859375	110.72968292236328	473300
201	2021-05-10	111.86000061035156	114.01000213623047	111.4000015258789	111.95999908447266	111.126708984375	791600
202	2021-05-11	111.18000030517578	111.91999816894531	108.5	108.73999786376953	107.93067169189453	907600
203	2021-05-12	108.37000274658203	108.76000213623047	103.5199966430664	103.72000122070312	102.94803619384766	1041200
204	2021-05-13	104.44000244140625	108.05999755859375	104.30000305175781	107.36000061035156	106.56095123291016	616700
205	2021-05-14	107.83000183105469	108.69000244140625	107.16999816894531	107.94999694824219	107.14655303955078	480500
206	2021-05-17	107.72000122070312	107.80999755859375	104.8499984741211	106.33999633789062	105.54853057861328	629300
207	2021-05-18	106.62999725341797	106.62999725341797	103.80999755859375	103.91999816894531	103.14654541015625	1016900
208	2021-05-19	102.29000091552734	104.12000274658203	100.94000244140625	103.0	102.2333984375	1088700
209	2021-05-20	103.52999877929688	104.5	102.54000091552734	104.23999786376953	103.46416473388672	746500
210	2021-05-21	104.83000183105469	105.7300033569336	103.2699966430664	103.58999633789062	102.81900024414062	532500
211	2021-05-24	104.33999633789062	104.81999969482422	103.69000244140625	104.27999877929688	103.50386047363281	446600
212	2021-05-25	104.58999633789062	105.66999816894531	104.04000091552734	104.27999877929688	103.50386047363281	717900
213	2021-05-26	104.36000061035156	105.7699966430664	104.33999633789062	105.51000213623047	104.7247085571289	640500
214	2021-05-27	105.83999633789062	106.04000091552734	103.68000030517578	104.97000122070312	104.44611358642578	1402300
215	2021-05-28	105.69999694824219	105.7699966430664	103.12000274658203	103.16000366210938	102.64514923095703	1014100
216	2021-06-01	104.43000030517578	105.47000122070312	103.5999984741211	104.37000274658203	103.84911346435547	867600
217	2021-06-02	104.2699966430664	104.30999755859375	101.77999877929688	102.08999633789062	101.58048248291016	723000
218	2021-06-03	101.5	102.33000183105469	100.81999969482422	101.8499984741211	101.34168243408203	912800
219	2021-06-04	102.16000366210938	103.12999725341797	101.56999969482422	103.08999633789062	102.57549285888672	580000
220	2021-06-07	103.30000305175781	103.5999984741211	101.45999908447266	102.1500015258789	101.64019012451172	481600
221	2021-06-08	102.55000305175781	102.8499984741211	101.63999938964844	102.54000091552734	102.02824401855469	579600
222	2021-06-09	102.87999725341797	102.87999725341797	100.0999984741211	100.23999786376953	99.73971557617188	621500
223	2021-06-10	100.69000244140625	100.79000091552734	98.44999694824219	98.69999694824219	98.2073974609375	613600
224	2021-06-11	99.19999694824219	100.16000366210938	98.13999938964844	98.69000244140625	98.19745635986328	1176100
225	2021-06-14	98.62000274658203	98.70999908447266	97.31999969482422	97.94999694824219	97.46114349365234	796900
226	2021-06-15	98.31999969482422	99.55000305175781	98.20999908447266	98.94000244140625	98.44620513916016	1054400
227	2021-06-16	98.66999816894531	99.08000183105469	97.38999938964844	98.1500015258789	97.66015625	1175000
228	2021-06-17	98.25	98.54000091552734	94.54000091552734	96.20999908447266	95.72982788085938	1125100
229	2021-06-18	94.8499984741211	96.5199966430664	94.54000091552734	95.76000213623047	95.2820816040039	1410400
230	2021-06-21	96.63999938964844	98.19000244140625	96.54000091552734	97.70999908447266	97.22234344482422	887900
231	2021-06-22	99.12999725341797	99.41000366210938	98.2699966430664	98.3499984741211	97.8591537475586	777300
232	2021-06-23	98.19000244140625	98.36000061035156	96.83000183105469	97.37000274658203	96.88404846191406	525300
233	2021-06-24	97.87999725341797	98.33000183105469	96.86000061035156	97.69000244140625	97.20244598388672	516100
234	2021-06-25	97.7699966430664	98.44999694824219	96.88999938964844	97.37000274658203	96.88404846191406	1818200
235	2021-06-28	97.5999984741211	99.23999786376953	97.19000244140625	98.88999938964844	98.39645385742188	1556600
236	2021-06-29	99.61000061035156	100.87000274658203	99.04000091552734	99.80000305175781	99.30191040039062	776000
237	2021-06-30	99.72000122070312	100.12999725341797	99.0999984741211	99.61000061035156	99.11286163330078	940100
238	2021-07-01	100.26000213623047	100.52999877929688	99.22000122070312	99.68000030517578	99.1825180053711	782900
239	2021-07-02	99.7300033569336	99.91999816894531	98.98999786376953	99.05999755859375	98.56560516357422	693600
240	2021-07-06	99.37000274658203	99.37000274658203	95.70999908447266	97.26000213623047	96.77458953857422	1119600
241	2021-07-07	96.75	99.45999908447266	96.75	99.11000061035156	98.61536407470703	735000
242	2021-07-08	97.29000091552734	97.75	95.51000213623047	96.2699966430664	95.7895278930664	988400
243	2021-07-09	97.73999786376953	98.70999908447266	97.20999908447266	98.48999786376953	97.99845123291016	520500
244	2021-07-12	98.0	98.55000305175781	97.45999908447266	98.5199966430664	98.0282974243164	354300
245	2021-07-13	98.02999877929688	98.33999633789062	96.0	96.19999694824219	95.71987915039062	561100
246	2021-07-14	96.47000122070312	96.91999816894531	95.38999938964844	96.2699966430664	95.7895278930664	485800
247	2021-07-15	95.63999938964844	97.19999694824219	95.61000061035156	96.4800033569336	95.99848175048828	419600
248	2021-07-16	96.33999633789062	96.88999938964844	95.25	95.41000366210938	94.93383026123047	432900
249	2021-07-19	93.62000274658203	94.94000244140625	93.25	94.38999938964844	93.91891479492188	599800
250	2021-07-20	94.44999694824219	96.33000183105469	94.0	95.91999816894531	95.44127655029297	611200
251	2021-07-21	96.55000305175781	97.83000183105469	96.02999877929688	97.72000122070312	97.2322998046875	565800
252	2021-07-22	97.81999969482422	97.81999969482422	96.0	96.36000061035156	95.87908172607422	488400
253	2021-07-23	97.16999816894531	98.70999908447266	96.97000122070312	98.16999816894531	97.68004608154297	673500
254	2021-07-26	98.16999816894531	98.66999816894531	97.08999633789062	97.37999725341797	96.89398956298828	575300
255	2021-07-27	96.69000244140625	98.05000305175781	95.54000091552734	97.19999694824219	96.71488189697266	657100
256	2021-07-28	97.44000244140625	97.63999938964844	95.5	96.55000305175781	96.0681381225586	1034700
257	2021-07-29	97.80000305175781	99.5	95.04000091552734	96.80999755859375	96.32682800292969	1049900
258	2021-07-30	96.75	98.25	96.54000091552734	97.47000122070312	96.9835433959961	594300
259	2021-08-02	98.08999633789062	99.12000274658203	97.5	97.93000030517578	97.44124603271484	895200
260	2021-08-03	98.08000183105469	100.30000305175781	97.22000122070312	100.19000244140625	99.6899642944336	806100
261	2021-08-04	99.86000061035156	100.98999786376953	98.83000183105469	99.06999969482422	98.5755615234375	1009900
262	2021-08-05	99.06999969482422	100.25	98.8499984741211	99.2699966430664	98.77455139160156	618700
263	2021-08-06	99.9000015258789	100.45999908447266	99.22000122070312	99.7300033569336	99.23226928710938	466500
264	2021-08-09	99.19000244140625	99.3499984741211	98.12000274658203	98.19999694824219	97.70989990234375	526100
265	2021-08-10	98.04000091552734	100.06999969482422	97.77999877929688	99.4800033569336	98.98351287841797	321800
266	2021-08-11	99.83000183105469	102.4800033569336	99.37999725341797	102.43000030517578	101.91879272460938	452300
267	2021-08-12	102.61000061035156	103.5	101.9000015258789	102.36000061035156	101.84913635253906	435500
268	2021-08-13	102.31999969482422	102.88999938964844	101.87999725341797	102.51000213623047	101.9983901977539	316400
269	2021-08-16	102.25	103.9800033569336	101.73999786376953	103.33000183105469	102.81430053710938	527700
270	2021-08-17	102.16999816894531	102.58000183105469	98.93000030517578	99.80000305175781	99.30191040039062	957800
271	2021-08-18	99.54000091552734	100.55999755859375	98.02999877929688	98.0999984741211	97.61039733886719	563200
272	2021-08-19	97.13999938964844	98.2300033569336	96.52999877929688	97.38999938964844	96.90393829345703	511400
273	2021-08-20	97.37000274658203	99.06999969482422	97.05999755859375	98.45999908447266	97.96859741210938	724200
274	2021-08-23	99.0	99.27999877929688	97.27999877929688	98.16999816894531	97.68004608154297	442400
275	2021-08-24	98.63999938964844	100.31999969482422	98.25	99.68000030517578	99.1825180053711	357400
276	2021-08-25	100.33000183105469	102.51000213623047	99.66000366210938	102.20999908447266	101.69989013671875	654800
277	2021-08-26	101.70999908447266	101.83999633789062	99.77999877929688	99.94999694824219	99.70479583740234	430200
278	2021-08-27	100.2699966430664	101.93000030517578	100.0	101.73999786376953	101.49040222167969	398900
279	2021-08-30	102.02999877929688	102.36000061035156	100.76000213623047	100.77999877929688	100.53276062011719	484400
280	2021-08-31	100.1500015258789	100.44000244140625	96.8499984741211	97.37000274658203	97.1311264038086	1222200
281	2021-09-01	97.6500015258789	98.87999725341797	96.91999816894531	98.37999725341797	98.13864135742188	744000
282	2021-09-02	98.83000183105469	99.19000244140625	98.33999633789062	99.11000061035156	98.86685943603516	383000
283	2021-09-03	98.62000274658203	98.91000366210938	97.5199966430664	98.13999938964844	97.89923858642578	572500
284	2021-09-07	97.56999969482422	97.66999816894531	96.01000213623047	96.16999816894531	95.93406677246094	611300
285	2021-09-08	95.6500015258789	95.75	94.19999694824219	95.73999786376953	95.50511932373047	1052000
286	2021-09-09	96.05000305175781	97.20999908447266	95.3499984741211	95.81999969482422	95.58493041992188	585800
287	2021-09-10	96.12000274658203	96.5199966430664	95.20999908447266	95.69999694824219	95.46521759033203	594900
288	2021-09-13	97.41000366210938	98.91000366210938	96.87999725341797	97.31999969482422	97.08124542236328	807600
289	2021-09-14	97.55000305175781	97.55000305175781	95.66999816894531	96.19999694824219	95.9639892578125	585000
290	2021-09-15	95.93000030517578	96.33999633789062	95.18000030517578	95.61000061035156	95.37544250488281	806100
291	2021-09-16	95.5999984741211	96.05000305175781	94.58000183105469	95.13999938964844	94.9065933227539	842700
292	2021-09-17	94.2300033569336	95.04000091552734	93.98999786376953	94.75	94.5175552368164	1678800
293	2021-09-20	92.94999694824219	93.70999908447266	91.91000366210938	93.30999755859375	93.08108520507812	1108400
294	2021-09-21	93.73999786376953	93.83000183105469	91.62999725341797	92.37999725341797	92.15336608886719	668800
295	2021-09-22	93.20999908447266	94.76000213623047	93.04000091552734	93.2300033569336	93.00128173828125	808600
296	2021-09-23	93.77999877929688	94.5199966430664	93.23999786376953	93.2699966430664	93.04118347167969	772000
297	2021-09-24	92.9000015258789	93.0999984741211	91.91999816894531	91.9800033569336	91.75434875488281	970800
298	2021-09-27	91.88999938964844	93.7300033569336	91.58000183105469	93.05000305175781	92.82172393798828	876800
299	2021-09-28	92.29000091552734	93.16000366210938	90.30000305175781	90.91000366210938	90.68697357177734	1211500
300	2021-09-29	91.4800033569336	92.55999755859375	90.93000030517578	91.77999877929688	91.55484008789062	1198100
301	2021-09-30	92.18000030517578	92.66000366210938	89.38999938964844	89.41999816894531	89.20063018798828	973600
302	2021-10-01	89.81999969482422	90.5	89.11000061035156	89.88999938964844	89.66947174072266	1031100
303	2021-10-04	89.80999755859375	91.5199966430664	89.41000366210938	91.4000015258789	91.17577362060547	1230900
304	2021-10-05	91.44000244140625	92.70999908447266	91.0199966430664	92.20999908447266	91.98377990722656	1050500
305	2021-10-06	91.36000061035156	94.37000274658203	91.36000061035156	93.88999938964844	93.65966033935547	1248500
306	2021-10-07	94.98999786376953	96.95999908447266	94.9800033569336	95.41999816894531	95.18590545654297	859800
307	2021-10-08	95.12999725341797	95.43000030517578	94.2699966430664	94.68000030517578	94.44772338867188	515900
308	2021-10-11	94.37999725341797	95.1500015258789	92.81999969482422	93.04000091552734	92.81175231933594	1188500
309	2021-10-12	93.30000305175781	94.0999984741211	92.13999938964844	92.69000244140625	92.46260833740234	1731200
310	2021-10-13	92.98999786376953	93.22000122070312	91.80000305175781	92.08000183105469	91.8541030883789	882300
311	2021-10-14	93.02999877929688	95.69999694824219	92.77999877929688	95.11000061035156	94.87667083740234	744500
312	2021-10-15	96.19000244140625	96.55000305175781	94.68000030517578	94.75	94.5175552368164	585100
313	2021-10-18	94.77999877929688	97.05000305175781	93.70999908447266	96.95999908447266	96.72212982177734	1172300
314	2021-10-19	97.37999725341797	97.37999725341797	96.27999877929688	96.58999633789062	96.35303497314453	589400
315	2021-10-20	96.6500015258789	98.43000030517578	96.6500015258789	98.31999969482422	98.07879638671875	673200
316	2021-10-21	97.45999908447266	98.29000091552734	94.9000015258789	95.98999786376953	95.75450897216797	1407400
317	2021-10-22	96.0	97.2300033569336	96.0	96.20999908447266	95.97396850585938	706000
318	2021-10-25	96.16999816894531	97.93000030517578	95.69999694824219	97.25	97.01142120361328	973100
319	2021-10-26	97.43000030517578	97.9800033569336	96.62999725341797	97.51000213623047	97.27078247070312	1255900
320	2021-10-27	103.5999984741211	104.51000213623047	99.11000061035156	99.19000244140625	98.94666290283203	1836100
321	2021-10-28	99.44999694824219	102.5	99.27999877929688	102.1500015258789	101.89939880371094	1149200
322	2021-10-29	101.48999786376953	102.76000213623047	100.83000183105469	101.4000015258789	101.15123748779297	882300
323	2021-11-01	101.81999969482422	102.01000213623047	100.33999633789062	101.13999938964844	100.89187622070312	557300
324	2021-11-02	101.22000122070312	101.87999725341797	100.62000274658203	101.41999816894531	101.17118835449219	754200
325	2021-11-03	101.37999725341797	102.26000213623047	100.86000061035156	101.08999633789062	100.84199523925781	704200
326	2021-11-04	101.08000183105469	103.0999984741211	101.08000183105469	101.66000366210938	101.41060638427734	604200
327	2021-11-05	102.45999908447266	103.6500015258789	101.87000274658203	102.36000061035156	102.10888671875	655500
328	2021-11-08	103.66999816894531	104.37999725341797	101.76000213623047	102.6500015258789	102.3981704711914	509700
329	2021-11-09	102.56999969482422	104.63999938964844	102.56999969482422	104.62000274658203	104.36334228515625	674800
330	2021-11-10	103.91999816894531	105.23999786376953	102.83999633789062	103.11000061035156	102.85704040527344	619600
331	2021-11-11	103.45999908447266	103.80999755859375	102.5199966430664	103.12000274658203	102.86701965332031	507300
332	2021-11-12	103.30000305175781	106.54000091552734	103.16999816894531	106.5	106.23872375488281	707700
333	2021-11-15	106.27999877929688	107.51000213623047	105.79000091552734	106.9000015258789	106.63774871826172	804400
334	2021-11-16	107.5	109.2300033569336	107.01000213623047	108.81999969482422	108.55303192138672	812400
335	2021-11-17	108.70999908447266	108.9800033569336	107.55000305175781	108.30000305175781	108.03431701660156	380700
336	2021-11-18	108.58000183105469	109.0999984741211	107.0999984741211	107.58999633789062	107.3260498046875	644600
337	2021-11-19	107.81999969482422	108.8499984741211	107.30999755859375	107.3499984741211	107.08663940429688	830700
338	2021-11-22	107.63999938964844	109.0	106.87000274658203	106.87999725341797	106.61779022216797	808800
339	2021-11-23	106.80000305175781	106.80000305175781	105.0	105.9800033569336	105.72000885009766	1431700
340	2021-11-24	105.33000183105469	105.9800033569336	104.70999908447266	105.5999984741211	105.5999984741211	712900
341	2021-11-26	103.36000061035156	104.87999725341797	102.2300033569336	102.93000030517578	102.93000030517578	528100
342	2021-11-29	103.87000274658203	103.87000274658203	102.16999816894531	102.95999908447266	102.95999908447266	593700
343	2021-11-30	102.44000244140625	102.88999938964844	100.0	100.52999877929688	100.52999877929688	1713800
344	2021-12-01	102.05000305175781	103.3499984741211	98.44999694824219	98.48999786376953	98.48999786376953	2467000
345	2021-12-02	99.41000366210938	102.79000091552734	99.0	102.48999786376953	102.48999786376953	1285400
346	2021-12-03	102.94999694824219	104.43000030517578	102.79000091552734	103.7300033569336	103.7300033569336	705000