Volt/voltron/data/FCX.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	12.979999542236328	13.220000267028809	12.699999809265137	13.119999885559082	13.035996437072754	26054000
3	2020-07-27	13.350000381469727	13.59000015258789	13.180000305175781	13.5600004196167	13.473179817199707	15877700
4	2020-07-28	13.359999656677246	13.5600004196167	13.220000267028809	13.229999542236328	13.145292282104492	11826700
5	2020-07-29	13.319999694824219	13.430000305175781	13.130000114440918	13.300000190734863	13.21484375	13548300
6	2020-07-30	12.899999618530273	13.109999656677246	12.729999542236328	12.9399995803833	12.857148170471191	17433300
7	2020-07-31	12.979999542236328	12.989999771118164	12.729999542236328	12.920000076293945	12.837276458740234	14627400
8	2020-08-03	13.149999618530273	13.199999809265137	12.920000076293945	13.100000381469727	13.01612377166748	15975300
9	2020-08-04	12.8100004196167	12.970000267028809	12.4399995803833	12.949999809265137	12.867084503173828	17646500
10	2020-08-05	13.329999923706055	14.430000305175781	13.329999923706055	13.970000267028809	13.880553245544434	36743800
11	2020-08-06	13.989999771118164	14.760000228881836	13.920000076293945	14.5600004196167	14.466777801513672	32102000
12	2020-08-07	14.210000038146973	14.229999542236328	13.699999809265137	13.960000038146973	13.870617866516113	21120300
13	2020-08-10	14.180000305175781	14.390000343322754	14.119999885559082	14.380000114440918	14.28792953491211	20166800
14	2020-08-11	14.4399995803833	14.510000228881836	13.920000076293945	13.960000038146973	13.870617866516113	18491200
15	2020-08-12	14.199999809265137	14.229999542236328	13.930000305175781	13.970000267028809	13.880553245544434	12009500
16	2020-08-13	13.850000381469727	14.15999984741211	13.680000305175781	13.789999961853027	13.701705932617188	18253400
17	2020-08-14	13.850000381469727	13.90999984741211	13.670000076293945	13.779999732971191	13.691770553588867	9307200
18	2020-08-17	14.119999885559082	14.300000190734863	14.010000228881836	14.100000381469727	14.009721755981445	12216300
19	2020-08-18	14.279999732971191	14.680000305175781	14.279999732971191	14.40999984741211	14.317736625671387	13580100
20	2020-08-19	14.5600004196167	15.1899995803833	14.520000457763672	14.9399995803833	14.844342231750488	28040600
21	2020-08-20	14.600000381469727	14.800000190734863	14.5	14.699999809265137	14.605879783630371	13829100
22	2020-08-21	14.4399995803833	14.479999542236328	14.220000267028809	14.359999656677246	14.268056869506836	11532500
23	2020-08-24	14.550000190734863	14.699999809265137	14.359999656677246	14.5600004196167	14.466777801513672	12816700
24	2020-08-25	14.619999885559082	14.649999618530273	14.399999618530273	14.460000038146973	14.367417335510254	9565300
25	2020-08-26	14.430000305175781	15.050000190734863	14.369999885559082	15.010000228881836	14.913895606994629	15336400
26	2020-08-27	15.180000305175781	15.34000015258789	14.869999885559082	14.899999618530273	14.804598808288574	17636400
27	2020-08-28	15.239999771118164	15.699999809265137	15.170000076293945	15.649999618530273	15.549797058105469	16416800
28	2020-08-31	15.890000343322754	15.890000343322754	15.489999771118164	15.609999656677246	15.510052680969238	15362200
29	2020-09-01	15.6899995803833	16.200000762939453	15.630000114440918	16.18000030517578	16.076404571533203	18879300
30	2020-09-02	16.25	16.34000015258789	15.869999885559082	16.270000457763672	16.16582679748535	23304400
31	2020-09-03	15.880000114440918	15.970000267028809	15.149999618530273	15.5600004196167	15.460373878479004	18692300
32	2020-09-04	15.65999984741211	16.15999984741211	15.1899995803833	16.020000457763672	15.917428970336914	21907000
33	2020-09-08	15.600000381469727	15.949999809265137	15.380000114440918	15.720000267028809	15.619348526000977	19275000
34	2020-09-09	15.949999809265137	16.290000915527344	15.890000343322754	16.139999389648438	16.036659240722656	17462800
35	2020-09-10	16.209999084472656	16.40999984741211	15.699999809265137	15.770000457763672	15.669029235839844	20855400
36	2020-09-11	15.979999542236328	16.440000534057617	15.869999885559082	16.270000457763672	16.16582679748535	21087200
37	2020-09-14	16.459999084472656	16.510000228881836	16.260000228881836	16.360000610351562	16.255252838134766	22376700
38	2020-09-15	16.610000610351562	16.690000534057617	16.389999389648438	16.40999984741211	16.304931640625	16686300
39	2020-09-16	16.549999237060547	17.149999618530273	16.31999969482422	16.780000686645508	16.672561645507812	27622400
40	2020-09-17	16.649999618530273	17.200000762939453	16.450000762939453	17.030000686645508	16.920963287353516	25035300
41	2020-09-18	17.049999237060547	17.5	16.940000534057617	17.0	16.89115333557129	26836600
42	2020-09-21	16.510000228881836	16.510000228881836	15.40999984741211	15.649999618530273	15.549797058105469	29936700
43	2020-09-22	15.829999923706055	15.869999885559082	15.520000457763672	15.680000305175781	15.579605102539062	16426300
44	2020-09-23	15.600000381469727	15.619999885559082	14.680000305175781	14.770000457763672	14.675432205200195	30695300
45	2020-09-24	14.779999732971191	15.59000015258789	14.670000076293945	15.380000114440918	15.281526565551758	29015400
46	2020-09-25	15.119999885559082	15.390000343322754	14.770000457763672	15.300000190734863	15.202038764953613	16654300
47	2020-09-28	15.640000343322754	15.9399995803833	15.430000305175781	15.899999618530273	15.798195838928223	17461200
48	2020-09-29	15.8100004196167	15.920000076293945	15.3100004196167	15.319999694824219	15.22191047668457	13617400
49	2020-09-30	15.399999618530273	15.8100004196167	15.359999656677246	15.640000343322754	15.539860725402832	18614300
50	2020-10-01	15.699999809265137	15.800000190734863	15.300000190734863	15.550000190734863	15.450437545776367	30596900
51	2020-10-02	15.260000228881836	16.059999465942383	15.220000267028809	15.9399995803833	15.837940216064453	23936200
52	2020-10-05	16.040000915527344	16.540000915527344	16.040000915527344	16.31999969482422	16.215505599975586	15741300
53	2020-10-06	16.43000030517578	16.579999923706055	15.720000267028809	15.720000267028809	15.619348526000977	20309800
54	2020-10-07	16.25	17.0	16.25	16.8799991607666	16.771921157836914	28829700
55	2020-10-08	17.049999237060547	17.239999771118164	16.760000228881836	16.799999237060547	16.692434310913086	16492800
56	2020-10-09	17.200000762939453	17.260000228881836	16.84000015258789	17.229999542236328	17.119680404663086	15791200
57	2020-10-12	17.15999984741211	17.260000228881836	16.770000457763672	16.809999465942383	16.702369689941406	14085400
58	2020-10-13	16.639999389648438	17.0	16.520000457763672	16.81999969482422	16.71230697631836	12754700
59	2020-10-14	16.950000762939453	17.020000457763672	16.770000457763672	16.940000534057617	16.8315372467041	9852800
60	2020-10-15	16.549999237060547	17.270000457763672	16.5	17.209999084472656	17.099807739257812	11602600
61	2020-10-16	17.25	17.299999237060547	17.020000457763672	17.149999618530273	17.040193557739258	11006200
62	2020-10-19	17.309999465942383	17.84000015258789	17.09000015258789	17.139999389648438	17.030256271362305	15826700
63	2020-10-20	17.399999618530273	17.8700008392334	17.34000015258789	17.610000610351562	17.497249603271484	15762500
64	2020-10-21	17.739999771118164	18.329999923706055	17.670000076293945	17.719999313354492	17.606544494628906	21426800
65	2020-10-22	17.549999237060547	18.399999618530273	17.299999237060547	18.350000381469727	18.232511520385742	21339200
66	2020-10-23	18.469999313354492	18.68000030517578	18.18000030517578	18.360000610351562	18.242446899414062	16469800
67	2020-10-26	17.969999313354492	18.040000915527344	17.209999084472656	17.360000610351562	17.248849868774414	24926900
68	2020-10-27	17.420000076293945	17.889999389648438	17.25	17.719999313354492	17.606544494628906	15993700
69	2020-10-28	17.149999618530273	17.209999084472656	16.68000030517578	16.8700008392334	16.761987686157227	26441600
70	2020-10-29	16.860000610351562	17.670000076293945	16.809999465942383	17.479999542236328	17.368080139160156	17138300
71	2020-10-30	17.3700008392334	17.540000915527344	16.959999084472656	17.34000015258789	17.22897720336914	14410600
72	2020-11-02	17.709999084472656	18.25	17.610000610351562	18.239999771118164	18.123212814331055	15480200
73	2020-11-03	18.520000457763672	19.020000457763672	18.450000762939453	18.770000457763672	18.64982032775879	21732700
74	2020-11-04	18.450000762939453	18.600000381469727	17.579999923706055	18.0	17.884750366210938	21800100
75	2020-11-05	18.540000915527344	19.06999969482422	18.510000228881836	18.81999969482422	18.699501037597656	17004000
76	2020-11-06	19.139999389648438	19.420000076293945	19.030000686645508	19.1200008392334	18.997581481933594	17437600
77	2020-11-09	20.850000381469727	21.290000915527344	19.510000228881836	19.790000915527344	19.66329002380371	40988000
78	2020-11-10	19.790000915527344	19.90999984741211	19.479999542236328	19.81999969482422	19.693096160888672	17163700
79	2020-11-11	19.770000457763672	19.770000457763672	19.229999542236328	19.530000686645508	19.404956817626953	18504300
80	2020-11-12	19.65999984741211	20.100000381469727	19.420000076293945	19.520000457763672	19.39501953125	20898900
81	2020-11-13	19.68000030517578	20.219999313354492	19.68000030517578	20.139999389648438	20.011049270629883	19951400
82	2020-11-16	20.6200008392334	21.010000228881836	20.43000030517578	21.0	20.865543365478516	20642000
83	2020-11-17	20.739999771118164	21.059999465942383	20.530000686645508	21.030000686645508	20.89535140991211	17941900
84	2020-11-18	21.0	21.15999984741211	20.700000762939453	20.709999084472656	20.5773983001709	12593100
85	2020-11-19	20.729999542236328	21.170000076293945	20.520000457763672	21.110000610351562	20.974838256835938	13501300
86	2020-11-20	21.40999984741211	21.6299991607666	21.170000076293945	21.25	21.113943099975586	20375900
87	2020-11-23	21.579999923706055	21.93000030517578	21.3799991607666	21.90999984741211	21.769716262817383	21932300
88	2020-11-24	22.229999542236328	23.25	22.200000762939453	23.110000610351562	22.962034225463867	35904500
89	2020-11-25	23.010000228881836	23.65999984741211	22.670000076293945	23.540000915527344	23.389278411865234	19468200
90	2020-11-27	24.030000686645508	24.079999923706055	23.299999237060547	23.520000457763672	23.369409561157227	12314300
91	2020-11-30	23.540000915527344	23.860000610351562	23.020000457763672	23.389999389648438	23.24024200439453	25715200
92	2020-12-01	24.100000381469727	24.3799991607666	23.56999969482422	23.639999389648438	23.488637924194336	20458900
93	2020-12-02	23.5	24.190000534057617	23.06999969482422	24.079999923706055	23.925823211669922	18433600
94	2020-12-03	24.309999465942383	24.700000762939453	24.25	24.389999389648438	24.233837127685547	24569800
95	2020-12-04	24.790000915527344	25.43000030517578	24.700000762939453	25.059999465942383	24.899547576904297	31954000
96	2020-12-07	24.90999984741211	24.940000534057617	24.229999542236328	24.579999923706055	24.42262077331543	19790700
97	2020-12-08	24.209999084472656	24.790000915527344	24.149999618530273	24.469999313354492	24.313323974609375	12594000
98	2020-12-09	24.65999984741211	24.780000686645508	23.81999969482422	24.459999084472656	24.303386688232422	16007300
99	2020-12-10	24.760000228881836	25.209999084472656	24.34000015258789	24.860000610351562	24.700828552246094	17239000
100	2020-12-11	24.540000915527344	24.790000915527344	24.149999618530273	24.610000610351562	24.452428817749023	14650300
101	2020-12-14	24.760000228881836	24.920000076293945	23.770000457763672	23.799999237060547	23.647613525390625	15436000
102	2020-12-15	24.100000381469727	24.40999984741211	23.899999618530273	24.299999237060547	24.144412994384766	11687700
103	2020-12-16	24.540000915527344	24.59000015258789	23.850000381469727	24.389999389648438	24.233837127685547	13379200
104	2020-12-17	24.770000457763672	25.18000030517578	24.559999465942383	24.719999313354492	24.561725616455078	13306100
105	2020-12-18	24.719999313354492	24.899999618530273	24.420000076293945	24.6299991607666	24.472299575805664	23159100
106	2020-12-21	23.959999084472656	25.100000381469727	23.959999084472656	24.860000610351562	24.700828552246094	13488800
107	2020-12-22	24.940000534057617	25.040000915527344	24.010000228881836	24.25	24.0947322845459	13336800
108	2020-12-23	24.520000457763672	25.25	24.520000457763672	24.860000610351562	24.700828552246094	13462600
109	2020-12-24	24.799999237060547	25.059999465942383	24.600000381469727	24.790000915527344	24.631277084350586	5107700
110	2020-12-28	25.149999618530273	25.389999389648438	24.510000228881836	24.6299991607666	24.472299575805664	10089500
111	2020-12-29	24.75	24.979999542236328	24.309999465942383	24.739999771118164	24.58159637451172	9894800
112	2020-12-30	24.81999969482422	26.829999923706055	24.809999465942383	26.530000686645508	26.360136032104492	32167000
113	2020-12-31	26.549999237060547	26.6200008392334	25.850000381469727	26.020000457763672	25.85340118408203	16527900
114	2021-01-04	27.239999771118164	27.760000228881836	26.469999313354492	27.139999389648438	26.966230392456055	31398600
115	2021-01-05	27.139999389648438	28.579999923706055	27.110000610351562	28.3700008392334	28.1883544921875	26109100
116	2021-01-06	29.25	30.510000228881836	28.84000015258789	30.15999984741211	29.96689224243164	40670400
117	2021-01-07	31.049999237060547	31.780000686645508	30.65999984741211	31.170000076293945	30.970426559448242	29770900
118	2021-01-08	31.059999465942383	31.360000610351562	30.110000610351562	31.149999618530273	30.95055389404297	27541700
119	2021-01-11	29.520000457763672	30.549999237060547	28.049999237060547	30.31999969482422	30.125869750976562	22233900
120	2021-01-12	30.489999771118164	31.079999923706055	29.829999923706055	30.989999771118164	30.791580200195312	21250100
121	2021-01-13	30.940000534057617	31.239999771118164	30.479999542236328	30.559999465942383	30.36433219909668	19828200
122	2021-01-14	31.110000610351562	32.4900016784668	30.969999313354492	31.989999771118164	31.78517723083496	21668100
123	2021-01-15	31.350000381469727	31.43000030517578	30.06999969482422	30.350000381469727	30.155677795410156	19927600
124	2021-01-19	30.979999542236328	31.920000076293945	30.639999389648438	31.709999084472656	31.506967544555664	19517800
125	2021-01-20	31.969999313354492	32.38999938964844	30.90999984741211	30.969999313354492	30.77170753479004	17343200
126	2021-01-21	31.06999969482422	31.260000228881836	29.920000076293945	30.040000915527344	29.84766387939453	16866800
127	2021-01-22	29.31999969482422	30.639999389648438	28.84000015258789	30.489999771118164	30.294780731201172	17457100
128	2021-01-25	30.399999618530273	30.690000534057617	28.040000915527344	28.979999542236328	28.794448852539062	29254100
129	2021-01-26	29.360000610351562	29.780000686645508	26.770000457763672	27.010000228881836	26.83706283569336	33161600
130	2021-01-27	26.06999969482422	26.3799991607666	24.709999084472656	25.790000915527344	25.6248722076416	37297900
131	2021-01-28	26.329999923706055	28.049999237060547	26.31999969482422	27.790000915527344	27.612070083618164	26791400
132	2021-01-29	27.989999771118164	28.170000076293945	26.510000228881836	26.90999984741211	26.737703323364258	20156500
133	2021-02-01	28.309999465942383	28.56999969482422	27.56999969482422	28.229999542236328	28.049251556396484	22619600
134	2021-02-02	28.290000915527344	28.329999923706055	27.420000076293945	28.139999389648438	27.95982551574707	17952300
135	2021-02-03	28.700000762939453	29.260000228881836	28.40999984741211	29.200000762939453	29.01304054260254	19500400
136	2021-02-04	29.209999084472656	29.799999237060547	29.049999237060547	29.799999237060547	29.60919761657715	16730700
137	2021-02-05	30.209999084472656	31.899999618530273	30.209999084472656	31.729999542236328	31.52684211730957	33126400
138	2021-02-08	32.0099983215332	32.349998474121094	31.729999542236328	32.119998931884766	31.91434097290039	17556000
139	2021-02-09	31.829999923706055	32.11000061035156	31.020000457763672	32.02000045776367	31.814985275268555	18609800
140	2021-02-10	32.9900016784668	33.970001220703125	31.110000610351562	31.239999771118164	31.03997802734375	39036500
141	2021-02-11	31.15999984741211	31.670000076293945	30.549999237060547	30.989999771118164	30.791580200195312	15555500
142	2021-02-12	30.889999389648438	31.549999237060547	30.579999923706055	31.229999542236328	31.030040740966797	12012400
143	2021-02-16	32.5099983215332	33.09000015258789	32.20000076293945	32.900001525878906	32.68935012817383	28964900
144	2021-02-17	33.18000030517578	34.58000183105469	32.66999816894531	34.150001525878906	33.93134689331055	27492900
145	2021-02-18	34.36000061035156	34.880001068115234	33.54999923706055	34.13999938964844	33.921409606933594	18734500
146	2021-02-19	35.029998779296875	37.66999816894531	35.02000045776367	37.4900016784668	37.24996566772461	40020200
147	2021-02-22	37.88999938964844	39.099998474121094	37.310001373291016	38.08000183105469	37.836185455322266	33293500
148	2021-02-23	37.099998474121094	37.9900016784668	34.880001068115234	37.849998474121094	37.6076545715332	26070200
149	2021-02-24	37.75	38.130001068115234	36.54999923706055	37.88999938964844	37.64739990234375	25156600
150	2021-02-25	37.619998931884766	38.0	35.189998626708984	35.68000030517578	35.45155334472656	25657100
151	2021-02-26	34.52000045776367	35.400001525878906	33.150001525878906	33.90999984741211	33.6928825378418	37782500
152	2021-03-01	35.04999923706055	35.36000061035156	34.2400016784668	34.900001525878906	34.676544189453125	21582800
153	2021-03-02	34.97999954223633	36.20000076293945	34.88999938964844	35.18000030517578	34.95475387573242	21625500
154	2021-03-03	35.13999938964844	36.0099983215332	34.5099983215332	35.0	34.77590560913086	18613200
155	2021-03-04	33.970001220703125	34.7599983215332	31.5	32.70000076293945	32.49062728881836	38045300
156	2021-03-05	33.72999954223633	35.189998626708984	32.5	35.02000045776367	34.795780181884766	31507000
157	2021-03-08	34.72999954223633	35.47999954223633	33.79999923706055	34.43000030517578	34.20955276489258	24959400
158	2021-03-09	33.380001068115234	34.16999816894531	32.779998779296875	33.86000061035156	33.64320373535156	24411800
159	2021-03-10	33.970001220703125	34.81999969482422	33.65999984741211	34.459999084472656	34.23936080932617	20367800
160	2021-03-11	35.689998626708984	37.61000061035156	35.689998626708984	37.470001220703125	37.23009490966797	25590500
161	2021-03-12	36.93000030517578	37.4900016784668	36.52000045776367	37.41999816894531	37.1804084777832	19752500
162	2021-03-15	37.189998626708984	37.56999969482422	36.560001373291016	36.959999084472656	36.72335433959961	18329100
163	2021-03-16	37.029998779296875	37.029998779296875	34.95000076293945	34.9900016784668	34.765968322753906	21242400
164	2021-03-17	34.470001220703125	36.58000183105469	34.02000045776367	36.11000061035156	35.87879943847656	31499300
165	2021-03-18	36.0	37.13999938964844	35.279998779296875	35.41999816894531	35.193214416503906	25504200
166	2021-03-19	35.060001373291016	35.369998931884766	33.84000015258789	34.9900016784668	34.765968322753906	33270600
167	2021-03-22	35.189998626708984	35.630001068115234	34.599998474121094	35.0099983215332	34.78583526611328	21113500
168	2021-03-23	34.099998474121094	34.189998626708984	32.06999969482422	32.20000076293945	31.99382972717285	40041500
169	2021-03-24	32.810001373291016	33.349998474121094	31.579999923706055	31.610000610351562	31.407609939575195	27289000
170	2021-03-25	30.31999969482422	31.489999771118164	29.450000762939453	31.110000610351562	30.910810470581055	38038200
171	2021-03-26	32.779998779296875	33.33000183105469	31.799999237060547	32.959999084472656	32.74896240234375	23769200
172	2021-03-29	32.720001220703125	33.310001373291016	31.8799991607666	32.099998474121094	31.894468307495117	19461700
173	2021-03-30	31.799999237060547	33.02000045776367	31.3799991607666	32.68000030517578	32.47075653076172	17474700
174	2021-03-31	33.209999084472656	33.650001525878906	32.630001068115234	32.93000030517578	32.71915817260742	15946000
175	2021-04-01	33.34000015258789	33.970001220703125	33.279998779296875	33.7599983215332	33.54384231567383	16423800
176	2021-04-05	34.72999954223633	35.72999954223633	34.47999954223633	35.36000061035156	35.133602142333984	19365200
177	2021-04-06	35.720001220703125	36.220001220703125	34.7599983215332	35.0099983215332	34.78583526611328	22081100
178	2021-04-07	34.65999984741211	34.779998779296875	33.810001373291016	33.97999954223633	33.76243209838867	16292900
179	2021-04-08	34.099998474121094	34.7599983215332	33.36000061035156	34.369998931884766	34.14993667602539	15831400
180	2021-04-09	33.91999816894531	34.06999969482422	33.2400016784668	34.040000915527344	33.82205581665039	14028600
181	2021-04-12	34.02000045776367	34.02000045776367	33.029998779296875	33.66999816894531	33.45441818237305	15141300
182	2021-04-13	34.119998931884766	34.5099983215332	33.25	33.72999954223633	33.514034271240234	10889700
183	2021-04-14	34.95000076293945	37.040000915527344	34.86000061035156	36.310001373291016	36.15791702270508	35697600
184	2021-04-15	36.970001220703125	38.130001068115234	36.22999954223633	37.83000183105469	37.67155075073242	27185800
185	2021-04-16	38.130001068115234	38.459999084472656	37.439998626708984	38.13999938964844	37.98025131225586	19010500
186	2021-04-19	38.650001525878906	39.040000915527344	36.77000045776367	37.33000183105469	37.173648834228516	21560500
187	2021-04-20	37.04999923706055	37.2400016784668	35.099998474121094	35.880001068115234	35.72971725463867	20581200
188	2021-04-21	34.83000183105469	36.06999969482422	34.220001220703125	35.900001525878906	35.7496337890625	21914300
189	2021-04-22	34.97999954223633	35.689998626708984	34.2400016784668	34.7400016784668	34.5944938659668	23923800
190	2021-04-23	35.689998626708984	36.970001220703125	35.560001373291016	36.540000915527344	36.3869514465332	22558300
191	2021-04-26	37.099998474121094	39.08000183105469	36.959999084472656	39.04999923706055	38.886436462402344	27041600
192	2021-04-27	38.54999923706055	39.84000015258789	38.54999923706055	38.689998626708984	38.52794647216797	19766600
193	2021-04-28	38.02000045776367	39.66999816894531	37.61000061035156	39.349998474121094	39.1851806640625	18574600
194	2021-04-29	39.95000076293945	39.97999954223633	37.63999938964844	38.400001525878906	38.23916244506836	18860200
195	2021-04-30	38.0	38.689998626708984	37.45000076293945	37.709999084472656	37.55204772949219	13696400
196	2021-05-03	38.40999984741211	39.290000915527344	38.209999084472656	38.709999084472656	38.5478630065918	22861600
197	2021-05-04	38.90999984741211	39.279998779296875	37.900001525878906	39.220001220703125	39.055728912353516	26489200
198	2021-05-05	39.93000030517578	41.7400016784668	39.20000076293945	41.540000915527344	41.36601257324219	37185800
199	2021-05-06	42.0	42.189998626708984	40.72999954223633	42.06999969482422	41.8937873840332	25202200
200	2021-05-07	42.47999954223633	44.5	41.90999984741211	43.970001220703125	43.78583526611328	32390400
201	2021-05-10	44.959999084472656	46.099998474121094	42.63999938964844	42.7400016784668	42.56098556518555	53054600
202	2021-05-11	41.540000915527344	45.34000015258789	40.86000061035156	44.79999923706055	44.61235427856445	40448900
203	2021-05-12	44.060001373291016	44.650001525878906	42.31999969482422	42.75	42.57094192504883	40183100
204	2021-05-13	42.27000045776367	43.529998779296875	40.880001068115234	41.970001220703125	41.79420852661133	36124000
205	2021-05-14	41.22999954223633	42.5099983215332	41.18000030517578	42.290000915527344	42.11286926269531	21487600
206	2021-05-17	42.88999938964844	44.2599983215332	42.11000061035156	44.18000030517578	43.99495315551758	25784600
207	2021-05-18	44.72999954223633	44.9900016784668	43.59000015258789	43.630001068115234	43.44725799560547	24144200
208	2021-05-19	41.2400016784668	41.81999969482422	39.88999938964844	40.720001220703125	40.54944610595703	42376400
209	2021-05-20	41.02000045776367	41.4900016784668	39.869998931884766	41.220001220703125	41.0473518371582	23677500
210	2021-05-21	41.439998626708984	41.83000183105469	40.58000183105469	40.869998931884766	40.69881820678711	20823700
211	2021-05-24	40.83000183105469	41.900001525878906	40.45000076293945	41.56999969482422	41.39588165283203	13460100
212	2021-05-25	41.59000015258789	41.939998626708984	40.560001373291016	40.68000030517578	40.509613037109375	18214300
213	2021-05-26	40.970001220703125	41.7400016784668	40.86000061035156	41.31999969482422	41.14693069458008	18366200
214	2021-05-27	42.56999969482422	43.119998931884766	42.040000915527344	42.59000015258789	42.4116096496582	28490600
215	2021-05-28	42.56999969482422	42.900001525878906	42.060001373291016	42.720001220703125	42.54106903076172	14723100
216	2021-06-01	43.56999969482422	44.400001525878906	43.400001525878906	44.209999084472656	44.02482604980469	22142700
217	2021-06-02	44.0	44.0099983215332	42.959999084472656	43.34000015258789	43.158470153808594	14691300
218	2021-06-03	42.06999969482422	42.20000076293945	41.54999923706055	41.869998931884766	41.69462585449219	20223800
219	2021-06-04	42.209999084472656	42.52000045776367	41.31999969482422	41.72999954223633	41.555213928222656	15799200
220	2021-06-07	41.40999984741211	41.52000045776367	40.439998626708984	41.2599983215332	41.087181091308594	16725100
221	2021-06-08	41.380001068115234	41.91999816894531	40.689998626708984	41.380001068115234	41.20668029785156	14799600
222	2021-06-09	41.27000045776367	41.59000015258789	40.68000030517578	40.70000076293945	40.5295295715332	13874800
223	2021-06-10	40.81999969482422	41.779998779296875	40.04999923706055	40.13999938964844	39.97187042236328	16410700
224	2021-06-11	41.400001525878906	41.97999954223633	40.630001068115234	40.849998474121094	40.67890167236328	20060200
225	2021-06-14	40.61000061035156	40.790000915527344	39.15999984741211	39.47999954223633	39.314640045166016	19426500
226	2021-06-15	37.880001068115234	38.220001220703125	36.439998626708984	37.599998474121094	37.44251251220703	51189800
227	2021-06-16	36.97999954223633	37.84000015258789	36.52000045776367	37.060001373291016	36.9047737121582	36697100
228	2021-06-17	36.13999938964844	36.75	34.06999969482422	35.150001525878906	35.002777099609375	59951400
229	2021-06-18	34.77000045776367	35.45000076293945	34.45000076293945	34.959999084472656	34.81357192993164	46250200
230	2021-06-21	35.2400016784668	35.97999954223633	35.130001068115234	35.779998779296875	35.630130767822266	28159300
231	2021-06-22	36.290000915527344	37.0099983215332	35.630001068115234	36.4900016784668	36.33716583251953	27500700
232	2021-06-23	37.349998474121094	38.08000183105469	37.099998474121094	37.18000030517578	37.02427291870117	21647600
233	2021-06-24	37.75	37.849998474121094	36.77000045776367	37.52000045776367	37.36284637451172	20393500
234	2021-06-25	38.310001373291016	38.54999923706055	37.11000061035156	37.2400016784668	37.084022521972656	44083100
235	2021-06-28	37.310001373291016	37.84000015258789	36.56999969482422	36.7400016784668	36.586116790771484	14933300
236	2021-06-29	36.970001220703125	37.68000030517578	36.84000015258789	37.27000045776367	37.113895416259766	14898700
237	2021-06-30	37.11000061035156	37.45000076293945	36.77000045776367	37.11000061035156	36.954566955566406	12448900
238	2021-07-01	37.91999816894531	38.20000076293945	36.65999984741211	37.09000015258789	36.93465042114258	13946100
239	2021-07-02	37.380001068115234	37.4900016784668	36.779998779296875	37.13999938964844	36.984439849853516	10221500
240	2021-07-06	37.310001373291016	37.45000076293945	35.790000915527344	36.0	35.849212646484375	18992900
241	2021-07-07	36.56999969482422	36.77000045776367	35.34000015258789	36.209999084472656	36.05833435058594	14745200
242	2021-07-08	34.040000915527344	35.08000183105469	33.56999969482422	34.689998626708984	34.54469680786133	24061700
243	2021-07-09	35.97999954223633	36.689998626708984	35.7400016784668	36.5	36.34711837768555	18023100
244	2021-07-12	35.9900016784668	36.709999084472656	35.75	36.529998779296875	36.37699508666992	11999800
245	2021-07-13	36.25	36.310001373291016	35.400001525878906	35.72999954223633	35.580345153808594	14532700
246	2021-07-14	35.70000076293945	36.150001525878906	34.29999923706055	34.52000045776367	34.447723388671875	19482500
247	2021-07-15	34.40999984741211	35.209999084472656	33.90999984741211	34.38999938964844	34.3179931640625	15838100
248	2021-07-16	34.34000015258789	34.40999984741211	32.970001220703125	33.20000076293945	33.13048553466797	25881000
249	2021-07-19	31.700000762939453	32.45000076293945	31.360000610351562	32.400001525878906	32.33216094970703	31431700
250	2021-07-20	32.38999938964844	33.43000030517578	32.09000015258789	32.95000076293945	32.881011962890625	20933300
251	2021-07-21	33.58000183105469	34.77000045776367	33.47999954223633	34.650001525878906	34.577449798583984	24349400
252	2021-07-22	34.38999938964844	35.04999923706055	33.560001373291016	34.79999923706055	34.727134704589844	20607000
253	2021-07-23	34.79999923706055	35.2599983215332	34.279998779296875	35.189998626708984	35.11631774902344	15945500
254	2021-07-26	36.099998474121094	36.849998474121094	35.86000061035156	36.650001525878906	36.573265075683594	22801000
255	2021-07-27	36.220001220703125	36.7599983215332	35.66999816894531	36.349998474121094	36.273887634277344	17933500
256	2021-07-28	36.470001220703125	36.79999923706055	35.81999969482422	36.68000030517578	36.60319900512695	14851500
257	2021-07-29	37.4900016784668	38.58000183105469	37.16999816894531	38.470001220703125	38.38945388793945	23065900
258	2021-07-30	38.099998474121094	38.77000045776367	37.47999954223633	38.099998474121094	38.020225524902344	15905600
259	2021-08-02	38.65999984741211	39.08000183105469	36.54999923706055	36.619998931884766	36.5433235168457	21801100
260	2021-08-03	36.38999938964844	36.81999969482422	35.68000030517578	36.63999938964844	36.56328201293945	17245400
261	2021-08-04	36.400001525878906	36.65999984741211	35.630001068115234	35.650001525878906	35.57535934448242	11763600
262	2021-08-05	35.34000015258789	36.439998626708984	35.31999969482422	35.849998474121094	35.77493667602539	10531000
263	2021-08-06	36.63999938964844	37.2599983215332	36.06999969482422	36.86000061035156	36.78282165527344	13855100
264	2021-08-09	36.31999969482422	36.849998474121094	35.86000061035156	36.459999084472656	36.38365936279297	9479600
265	2021-08-10	36.70000076293945	38.470001220703125	36.540000915527344	38.220001220703125	38.139976501464844	17807400
266	2021-08-11	38.5099983215332	39.20000076293945	37.869998931884766	38.72999954223633	38.64890670776367	16883100
267	2021-08-12	38.52000045776367	38.56999969482422	37.540000915527344	38.38999938964844	38.30961990356445	11489500
268	2021-08-13	38.5	38.70000076293945	38.0099983215332	38.099998474121094	38.020225524902344	12861300
269	2021-08-16	36.84000015258789	37.130001068115234	36.130001068115234	36.84000015258789	36.76286315917969	13430700
270	2021-08-17	35.88999938964844	35.95000076293945	34.060001373291016	34.709999084472656	34.637325286865234	23492800
271	2021-08-18	34.13999938964844	34.61000061035156	33.84000015258789	33.880001068115234	33.80906295776367	18157900
272	2021-08-19	32.619998931884766	32.790000915527344	31.649999618530273	32.41999816894531	32.352115631103516	32408600
273	2021-08-20	32.70000076293945	33.150001525878906	32.20000076293945	32.79999923706055	32.7313232421875	21877100
274	2021-08-23	33.70000076293945	34.400001525878906	33.630001068115234	34.20000076293945	34.12839126586914	16189600
275	2021-08-24	34.95000076293945	35.38999938964844	34.79999923706055	35.209999084472656	35.13627624511719	15470700
276	2021-08-25	35.25	35.45000076293945	34.61000061035156	35.11000061035156	35.0364875793457	9923500
277	2021-08-26	34.86000061035156	35.27000045776367	34.459999084472656	34.540000915527344	34.467681884765625	11336100
278	2021-08-27	34.869998931884766	36.83000183105469	34.869998931884766	36.56999969482422	36.493431091308594	18801600
279	2021-08-30	37.279998779296875	37.36000061035156	36.54999923706055	36.63999938964844	36.56328201293945	13357900
280	2021-08-31	36.54999923706055	36.72999954223633	35.529998779296875	36.38999938964844	36.313804626464844	16216100
281	2021-09-01	35.72999954223633	36.290000915527344	35.040000915527344	35.88999938964844	35.81485366821289	16478200
282	2021-09-02	36.13999938964844	36.70000076293945	35.9900016784668	36.27000045776367	36.19405746459961	10981300
283	2021-09-03	36.11000061035156	36.529998779296875	35.91999816894531	36.13999938964844	36.0643310546875	12687100
284	2021-09-07	35.970001220703125	36.66999816894531	35.95000076293945	36.36000061035156	36.283870697021484	10296400
285	2021-09-08	36.119998931884766	36.130001068115234	34.36000061035156	34.369998931884766	34.29803466796875	18265700
286	2021-09-09	34.5099983215332	35.349998474121094	34.5	34.810001373291016	34.737117767333984	12518800
287	2021-09-10	35.27000045776367	36.599998474121094	35.209999084472656	35.47999954223633	35.40571212768555	22577100
288	2021-09-13	35.77000045776367	35.880001068115234	34.560001373291016	35.290000915527344	35.21611022949219	13867400
289	2021-09-14	35.15999984741211	35.369998931884766	34.650001525878906	34.790000915527344	34.717159271240234	14925200
290	2021-09-15	35.13999938964844	36.790000915527344	35.13999938964844	36.7400016784668	36.6630744934082	18871400
291	2021-09-16	35.54999923706055	35.56999969482422	33.72999954223633	34.29999923706055	34.22818374633789	35807800
292	2021-09-17	34.2599983215332	34.58000183105469	32.56999969482422	33.04999923706055	32.98080062866211	37559800
293	2021-09-20	30.760000228881836	31.59000015258789	30.520000457763672	31.170000076293945	31.104736328125	38463200
294	2021-09-21	31.450000762939453	31.5	30.020000457763672	30.479999542236328	30.416181564331055	35686600
295	2021-09-22	31.600000381469727	32.2599983215332	31.469999313354492	31.559999465942383	31.493919372558594	28813500
296	2021-09-23	31.969999313354492	32.380001068115234	31.670000076293945	32.11000061035156	32.04277038574219	20270400
297	2021-09-24	31.690000534057617	32.689998626708984	31.690000534057617	32.2400016784668	32.1724967956543	15164300
298	2021-09-27	32.279998779296875	33.95000076293945	32.279998779296875	33.90999984741211	33.8390007019043	22469300
299	2021-09-28	34.02000045776367	34.04999923706055	32.810001373291016	33.56999969482422	33.49971008300781	19761000
300	2021-09-29	33.779998779296875	34.029998779296875	32.90999984741211	33.11000061035156	33.04067611694336	12717000
301	2021-09-30	32.540000915527344	33.7599983215332	32.529998779296875	32.529998779296875	32.46188735961914	23041700
302	2021-10-01	32.900001525878906	33.099998474121094	31.860000610351562	32.84000015258789	32.771240234375	16091200
303	2021-10-04	33.369998931884766	33.72999954223633	32.43000030517578	32.709999084472656	32.641510009765625	20137600
304	2021-10-05	32.689998626708984	32.7599983215332	31.75	32.20000076293945	32.1325798034668	20005300
305	2021-10-06	31.829999923706055	32.18000030517578	30.93000030517578	31.709999084472656	31.643604278564453	22783900
306	2021-10-07	32.75	34.4900016784668	32.619998931884766	34.31999969482422	34.24814224243164	37035100
307	2021-10-08	34.599998474121094	35.0099983215332	33.900001525878906	34.130001068115234	34.05854034423828	17618200
308	2021-10-11	35.29999923706055	36.56999969482422	35.209999084472656	35.22999954223633	35.15623474121094	27084300
309	2021-10-12	35.04999923706055	35.47999954223633	34.439998626708984	34.61000061035156	34.537532806396484	21591600
310	2021-10-13	35.130001068115234	36.34000015258789	34.59000015258789	35.81999969482422	35.744998931884766	26459800
311	2021-10-14	36.9900016784668	37.900001525878906	36.560001373291016	37.130001068115234	37.130001068115234	28961400
312	2021-10-15	38.16999816894531	39.0099983215332	37.61000061035156	38.63999938964844	38.63999938964844	30008500
313	2021-10-18	37.540000915527344	39.04999923706055	37.38999938964844	38.540000915527344	38.540000915527344	23196100
314	2021-10-19	38.84000015258789	38.95000076293945	38.220001220703125	38.849998474121094	38.849998474121094	16543100
315	2021-10-20	38.63999938964844	39.08000183105469	38.08000183105469	38.93000030517578	38.93000030517578	14281700
316	2021-10-21	38.040000915527344	38.529998779296875	36.75	38.41999816894531	38.41999816894531	19571900
317	2021-10-22	37.970001220703125	38.810001373291016	37.209999084472656	37.66999816894531	37.66999816894531	19058200
318	2021-10-25	38.22999954223633	39.63999938964844	38.02000045776367	39.34000015258789	39.34000015258789	19215100
319	2021-10-26	39.439998626708984	39.66999816894531	38.36000061035156	38.849998474121094	38.849998474121094	15564400
320	2021-10-27	37.470001220703125	38.29999923706055	36.84000015258789	37.0	37.0	19544200
321	2021-10-28	37.650001525878906	38.220001220703125	37.15999984741211	38.099998474121094	38.099998474121094	13978400
322	2021-10-29	37.56999969482422	38.06999969482422	37.189998626708984	37.720001220703125	37.720001220703125	16015600
323	2021-11-01	37.779998779296875	38.630001068115234	37.599998474121094	38.33000183105469	38.33000183105469	10873400
324	2021-11-02	38.59000015258789	38.75	37.900001525878906	38.54999923706055	38.54999923706055	14574500
325	2021-11-03	38.63999938964844	38.70000076293945	37.52000045776367	38.22999954223633	38.22999954223633	17054400
326	2021-11-04	38.5	38.59000015258789	36.75	37.0	37.0	16309500
327	2021-11-05	37.150001525878906	37.400001525878906	36.77000045776367	37.040000915527344	37.040000915527344	12531600
328	2021-11-08	37.95000076293945	39.779998779296875	37.900001525878906	39.43000030517578	39.43000030517578	25103800
329	2021-11-09	39.22999954223633	39.790000915527344	38.150001525878906	39.20000076293945	39.20000076293945	16030800
330	2021-11-10	39.0099983215332	39.599998474121094	37.27000045776367	37.52000045776367	37.52000045776367	24055700
331	2021-11-11	39.119998931884766	41.220001220703125	38.27000045776367	40.900001525878906	40.900001525878906	39436900
332	2021-11-12	40.66999816894531	41.599998474121094	40.36000061035156	41.22999954223633	41.22999954223633	18468500
333	2021-11-15	41.02000045776367	41.2400016784668	40.20000076293945	40.86000061035156	40.86000061035156	13962100
334	2021-11-16	40.68000030517578	40.77000045776367	39.459999084472656	39.599998474121094	39.599998474121094	19165300
335	2021-11-17	39.63999938964844	40.439998626708984	38.65999984741211	38.869998931884766	38.869998931884766	19209100
336	2021-11-18	38.880001068115234	39.0	37.689998626708984	38.790000915527344	38.790000915527344	17613600
337	2021-11-19	38.470001220703125	39.27000045776367	38.099998474121094	38.279998779296875	38.279998779296875	18915800
338	2021-11-22	37.38999938964844	38.630001068115234	36.900001525878906	37.7400016784668	37.7400016784668	19073700
339	2021-11-23	38.040000915527344	39.2400016784668	37.93000030517578	38.68000030517578	38.68000030517578	15861800
340	2021-11-24	38.66999816894531	39.02000045776367	38.22999954223633	38.650001525878906	38.650001525878906	13430300
341	2021-11-26	36.279998779296875	37.40999984741211	35.29999923706055	37.2400016784668	37.2400016784668	21122400
342	2021-11-29	37.84000015258789	38.13999938964844	36.599998474121094	37.97999954223633	37.97999954223633	17219200
343	2021-11-30	37.959999084472656	38.54999923706055	36.4900016784668	37.08000183105469	37.08000183105469	27056100
344	2021-12-01	37.79999923706055	38.540000915527344	36.18000030517578	36.22999954223633	36.22999954223633	19234100
345	2021-12-02	36.38999938964844	37.349998474121094	35.91999816894531	37.099998474121094	37.099998474121094	18548800
346	2021-12-03	37.06999969482422	37.5099983215332	35.61000061035156	36.560001373291016	36.560001373291016	20760200