Volt/voltron/data/FMC.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	107.88999938964844	107.94999694824219	106.69999694824219	107.33999633789062	104.98542022705078	428400
3	2020-07-27	107.75	108.63999938964844	107.29000091552734	108.44999694824219	106.07107543945312	507600
4	2020-07-28	107.8499984741211	108.52999877929688	106.37999725341797	106.44999694824219	104.11494445800781	331900
5	2020-07-29	106.87000274658203	108.58000183105469	106.51000213623047	108.31999969482422	105.94392395019531	458800
6	2020-07-30	106.56999969482422	106.81999969482422	104.43000030517578	105.33000183105469	103.01951599121094	615600
7	2020-07-31	105.2699966430664	106.16999816894531	104.1500015258789	106.05000305175781	103.72371673583984	516700
8	2020-08-03	106.98999786376953	107.12000274658203	105.70999908447266	105.73999786376953	103.42052459716797	791700
9	2020-08-04	105.41999816894531	108.0	104.58999633789062	107.54000091552734	105.18103790283203	875000
10	2020-08-05	109.26000213623047	111.70999908447266	106.91000366210938	107.01000213623047	104.66266632080078	973500
11	2020-08-06	107.47000122070312	109.16999816894531	105.5	108.25	105.87545013427734	1337100
12	2020-08-07	107.9800033569336	109.83999633789062	107.02999877929688	109.7699966430664	107.36212158203125	657500
13	2020-08-10	109.97000122070312	111.06999969482422	108.58999633789062	110.36000061035156	107.93917846679688	710600
14	2020-08-11	111.26000213623047	112.44999694824219	108.55999755859375	109.19000244140625	106.79484558105469	725100
15	2020-08-12	110.0	111.31999969482422	109.41000366210938	109.45999908447266	107.05892181396484	692000
16	2020-08-13	109.1500015258789	110.8499984741211	109.11000061035156	110.12000274658203	107.70445251464844	510900
17	2020-08-14	109.73999786376953	110.27999877929688	108.97000122070312	109.61000061035156	107.20562744140625	446700
18	2020-08-17	110.19000244140625	111.04000091552734	108.41000366210938	109.0	106.60901641845703	520100
19	2020-08-18	109.25	110.36000061035156	108.87999725341797	109.11000061035156	106.71659851074219	401100
20	2020-08-19	109.05999755859375	109.6500015258789	108.01000213623047	108.52999877929688	106.14932250976562	476100
21	2020-08-20	107.47000122070312	108.30999755859375	107.12000274658203	107.88999938964844	105.52335357666016	336100
22	2020-08-21	107.20999908447266	107.76000213623047	106.0999984741211	107.33000183105469	104.97564697265625	373200
23	2020-08-24	108.37000274658203	108.9800033569336	107.80999755859375	108.76000213623047	106.37428283691406	321100
24	2020-08-25	109.5	109.5	107.43000030517578	108.58999633789062	106.20800018310547	525400
25	2020-08-26	108.25	109.04000091552734	107.31999969482422	108.69000244140625	106.30581665039062	371100
26	2020-08-27	109.33000183105469	110.22000122070312	108.98999786376953	109.41000366210938	107.01001739501953	442100
27	2020-08-28	109.66000366210938	110.02999877929688	108.62000274658203	109.1500015258789	106.75572204589844	892700
28	2020-08-31	108.69999694824219	109.20999908447266	106.69999694824219	106.86000061035156	104.51595306396484	561700
29	2020-09-01	106.93000030517578	110.1500015258789	106.2699966430664	110.1500015258789	107.73377990722656	652100
30	2020-09-02	110.37000274658203	112.52999877929688	109.29000091552734	112.26000213623047	109.7975082397461	999600
31	2020-09-03	111.9000015258789	112.36000061035156	108.08000183105469	109.43000030517578	107.02958679199219	721300
32	2020-09-04	110.52999877929688	110.9000015258789	106.9800033569336	108.4800033569336	106.10041046142578	683200
33	2020-09-08	107.0	107.61000061035156	104.86000061035156	105.63999938964844	103.32271575927734	716900
34	2020-09-09	106.58999633789062	108.75	106.11000061035156	107.91000366210938	105.54292297363281	475400
35	2020-09-10	108.06999969482422	108.68000030517578	106.79000091552734	107.76000213623047	105.39620971679688	483100
36	2020-09-11	108.69999694824219	109.29000091552734	107.73999786376953	108.55999755859375	106.17864990234375	415700
37	2020-09-14	109.87000274658203	110.91999816894531	109.38999938964844	110.52999877929688	108.10545349121094	375000
38	2020-09-15	110.93000030517578	112.58999633789062	110.80000305175781	111.80000305175781	109.34759521484375	681800
39	2020-09-16	112.44999694824219	112.62000274658203	110.56999969482422	110.66999816894531	108.24237060546875	571900
40	2020-09-17	109.9800033569336	113.29000091552734	108.70999908447266	112.8499984741211	110.37454986572266	765700
41	2020-09-18	112.62999725341797	113.7300033569336	109.9000015258789	110.55999755859375	108.1347885131836	1037700
42	2020-09-21	108.30000305175781	109.30000305175781	105.19999694824219	106.44999694824219	104.11494445800781	672700
43	2020-09-22	106.37000274658203	107.83000183105469	105.04000091552734	107.55000305175781	105.1908187866211	608000
44	2020-09-23	107.12000274658203	108.4000015258789	104.37999725341797	104.51000213623047	102.21749877929688	549700
45	2020-09-24	103.80999755859375	105.2699966430664	102.62999725341797	104.05000305175781	101.76758575439453	728300
46	2020-09-25	102.91000366210938	106.26000213623047	102.80000305175781	105.41999816894531	103.10753631591797	526200
47	2020-09-28	106.87999725341797	107.98999786376953	106.05999755859375	106.31999969482422	103.98780059814453	609200
48	2020-09-29	106.13999938964844	106.69999694824219	104.77999877929688	105.30999755859375	103.42798614501953	400100
49	2020-09-30	105.80999755859375	107.56999969482422	105.06999969482422	105.91000366210938	104.01727294921875	562000
50	2020-10-01	106.36000061035156	107.16000366210938	102.62000274658203	103.19000244140625	101.34587860107422	991800
51	2020-10-02	101.6500015258789	105.12000274658203	101.41999816894531	103.61000061035156	101.75837707519531	793600
52	2020-10-05	104.62000274658203	106.3499984741211	104.56999969482422	105.33000183105469	103.4476318359375	808000
53	2020-10-06	105.86000061035156	106.9800033569336	103.63999938964844	103.81999969482422	101.96460723876953	768600
54	2020-10-07	105.44999694824219	106.86000061035156	105.33000183105469	106.27999877929688	104.38064575195312	554500
55	2020-10-08	106.94999694824219	107.62999725341797	105.91999816894531	106.05999755859375	104.16458129882812	457600
56	2020-10-09	106.30999755859375	108.93000030517578	106.05999755859375	108.0199966430664	106.08954620361328	796800
57	2020-10-12	108.11000061035156	109.54000091552734	107.73999786376953	109.02999877929688	107.08149719238281	936400
58	2020-10-13	108.69000244140625	109.79000091552734	108.19000244140625	108.4800033569336	106.54133605957031	907000
59	2020-10-14	108.52999877929688	111.08000183105469	108.5	109.43000030517578	107.474365234375	433400
60	2020-10-15	107.70999908447266	109.48999786376953	107.36000061035156	109.06999969482422	107.12079620361328	542500
61	2020-10-16	109.63999938964844	109.87000274658203	108.55000305175781	108.91000366210938	106.96365356445312	543500
62	2020-10-19	109.2300033569336	110.36000061035156	107.7699966430664	107.87000274658203	105.94224548339844	474800
63	2020-10-20	108.29000091552734	109.0	107.16000366210938	107.16000366210938	105.24493408203125	440400
64	2020-10-21	107.56999969482422	108.55999755859375	106.69000244140625	106.73999786376953	104.83242797851562	401000
65	2020-10-22	107.31999969482422	107.95999908447266	106.08000183105469	107.48999786376953	105.56902313232422	537500
66	2020-10-23	108.44000244140625	108.9000015258789	107.5	107.77999877929688	105.85384368896484	413400
67	2020-10-26	106.30000305175781	106.38999938964844	103.80000305175781	105.36000061035156	103.47709655761719	502400
68	2020-10-27	105.69000244140625	106.69999694824219	104.37000274658203	104.44000244140625	102.57352447509766	716600
69	2020-10-28	102.08000183105469	103.45999908447266	101.33000183105469	102.30000305175781	100.4717788696289	627500
70	2020-10-29	101.73999786376953	104.55999755859375	101.61000061035156	103.62999725341797	101.77800750732422	585100
71	2020-10-30	103.33999633789062	103.69000244140625	100.86000061035156	102.73999786376953	100.90391540527344	900900
72	2020-11-02	104.62999725341797	107.62999725341797	103.77999877929688	106.94999694824219	105.0386734008789	895600
73	2020-11-03	107.2300033569336	109.1500015258789	104.01000213623047	104.6500015258789	102.77978515625	894000
74	2020-11-04	105.33000183105469	107.30000305175781	102.5199966430664	104.87000274658203	102.995849609375	724800
75	2020-11-05	107.2699966430664	110.44000244140625	106.02999877929688	109.13999938964844	107.18953704833984	615100
76	2020-11-06	109.08999633789062	109.63999938964844	107.80000305175781	108.66000366210938	106.71812438964844	395200
77	2020-11-09	113.94999694824219	115.91000366210938	109.7300033569336	109.83999633789062	107.87702941894531	804800
78	2020-11-10	109.93000030517578	110.76000213623047	108.41999816894531	109.3499984741211	107.39578247070312	986500
79	2020-11-11	110.5	110.6500015258789	108.19999694824219	108.80999755859375	106.86544036865234	513600
80	2020-11-12	107.86000061035156	109.08999633789062	106.33000183105469	106.80999755859375	104.90117645263672	501100
81	2020-11-13	107.51000213623047	109.25	107.16000366210938	108.5999984741211	106.65918731689453	441300
82	2020-11-16	110.44000244140625	113.04000091552734	110.33999633789062	111.98999786376953	109.98860168457031	537700
83	2020-11-17	111.80000305175781	116.05999755859375	111.20999908447266	115.69000244140625	113.62248992919922	1227900
84	2020-11-18	116.0	116.79000091552734	114.4800033569336	115.2699966430664	113.20999908447266	687800
85	2020-11-19	114.61000061035156	115.58000183105469	113.12999725341797	115.31999969482422	113.25909423828125	367000
86	2020-11-20	115.43000030517578	115.43000030517578	113.37000274658203	113.75	111.71715545654297	588600
87	2020-11-23	114.81999969482422	116.9800033569336	114.80999755859375	116.05999755859375	113.98587036132812	394000
88	2020-11-24	117.0	119.2699966430664	115.7300033569336	118.23999786376953	116.12690734863281	454500
89	2020-11-25	117.94000244140625	118.30000305175781	116.0999984741211	116.68000030517578	114.59478759765625	489500
90	2020-11-27	117.05999755859375	117.38999938964844	114.9000015258789	115.66999816894531	113.60283660888672	238200
91	2020-11-30	115.69999694824219	116.3499984741211	114.1500015258789	116.01000213623047	113.93675994873047	865400
92	2020-12-01	117.4800033569336	119.20999908447266	116.55000305175781	118.93000030517578	116.80457305908203	679400
93	2020-12-02	118.5	120.20999908447266	117.66000366210938	118.16000366210938	116.04834747314453	706600
94	2020-12-03	119.01000213623047	120.68000030517578	117.75	118.37999725341797	116.264404296875	621600
95	2020-12-04	118.6500015258789	122.29000091552734	118.54000091552734	121.69000244140625	119.5152587890625	608000
96	2020-12-07	121.11000061035156	121.5	118.23999786376953	118.83000183105469	116.70636749267578	423300
97	2020-12-08	118.30000305175781	119.81999969482422	118.06999969482422	119.77999877929688	117.63938903808594	338400
98	2020-12-09	120.29000091552734	120.94999694824219	118.36000061035156	118.93000030517578	116.80457305908203	598600
99	2020-12-10	118.30000305175781	119.18000030517578	116.06999969482422	117.66000366210938	115.55728149414062	646500
100	2020-12-11	116.8499984741211	118.22000122070312	115.94000244140625	116.43000030517578	114.34925842285156	816800
101	2020-12-14	117.98999786376953	118.36000061035156	114.44000244140625	114.5199966430664	112.473388671875	544900
102	2020-12-15	115.88999938964844	116.11000061035156	113.58000183105469	114.98999786376953	112.93499755859375	554900
103	2020-12-16	115.69000244140625	115.77999877929688	113.36000061035156	114.37000274658203	112.3260726928711	574500
104	2020-12-17	114.94000244140625	115.94000244140625	113.94000244140625	115.62000274658203	113.5537338256836	455300
105	2020-12-18	115.73999786376953	116.55000305175781	113.68000030517578	115.6500015258789	113.58319091796875	1233400
106	2020-12-21	113.45999908447266	115.83000183105469	113.30000305175781	115.31999969482422	113.25909423828125	461600
107	2020-12-22	115.25	115.76000213623047	113.52999877929688	113.66999816894531	111.63858032226562	426700
108	2020-12-23	114.19000244140625	115.33000183105469	113.73999786376953	113.83999633789062	111.80553436279297	355800
109	2020-12-24	113.5	114.72000122070312	113.5	114.43000030517578	112.38500213623047	176600
110	2020-12-28	115.20999908447266	115.20999908447266	112.55000305175781	112.6500015258789	110.63681030273438	355300
111	2020-12-29	113.58000183105469	113.76000213623047	111.4800033569336	112.6500015258789	110.63681030273438	403700
112	2020-12-30	112.5199966430664	114.55000305175781	112.5199966430664	114.08000183105469	112.52070617675781	348800
113	2020-12-31	114.26000213623047	115.36000061035156	113.4000015258789	114.93000030517578	113.35907745361328	511000
114	2021-01-04	115.70999908447266	116.3499984741211	112.4800033569336	113.12000274658203	111.5738296508789	585800
115	2021-01-05	112.51000213623047	117.30999755859375	112.38999938964844	116.01000213623047	114.42431640625	626600
116	2021-01-06	117.54000091552734	121.9000015258789	116.94999694824219	120.08999633789062	118.44855499267578	816100
117	2021-01-07	120.93000030517578	123.5999984741211	119.75	121.87999725341797	120.21408081054688	719500
118	2021-01-08	122.5	122.66000366210938	119.3499984741211	121.08000183105469	119.42501831054688	581500
119	2021-01-11	119.72000122070312	120.4000015258789	118.37999725341797	119.37000274658203	117.73839569091797	569400
120	2021-01-12	119.16000366210938	122.26000213623047	118.72000122070312	122.25	120.57903289794922	722500
121	2021-01-13	122.66999816894531	123.66000366210938	120.80999755859375	121.91999816894531	120.25353240966797	614700
122	2021-01-14	122.13999938964844	122.91999816894531	120.83999633789062	121.72000122070312	120.0562744140625	548900
123	2021-01-15	120.91000366210938	120.91000366210938	117.95999908447266	120.05000305175781	118.40910339355469	657300
124	2021-01-19	114.97000122070312	117.62000274658203	113.16000366210938	116.56999969482422	114.97666931152344	1342300
125	2021-01-20	116.69999694824219	116.69999694824219	114.86000061035156	115.47000122070312	113.89170837402344	944900
126	2021-01-21	115.95999908447266	117.36000061035156	114.5	115.0	113.4281234741211	1047600
127	2021-01-22	114.12000274658203	115.72000122070312	113.47000122070312	114.44999694824219	112.88563537597656	811300
128	2021-01-25	113.44000244140625	114.02999877929688	109.5999984741211	113.05999755859375	111.51464080810547	761900
129	2021-01-26	114.20999908447266	114.73999786376953	110.16999816894531	110.31999969482422	108.81209564208984	740600
130	2021-01-27	108.68000030517578	109.5	106.06999969482422	107.54000091552734	106.0700912475586	990800
131	2021-01-28	109.05999755859375	109.93000030517578	107.58999633789062	109.02999877929688	107.53971862792969	807100
132	2021-01-29	108.13999938964844	110.23999786376953	107.08999633789062	108.29000091552734	106.80984497070312	1503100
133	2021-02-01	109.63999938964844	110.55999755859375	108.19999694824219	109.75	108.24988555908203	967100
134	2021-02-02	110.91999816894531	112.58999633789062	109.16999816894531	111.0999984741211	109.58142852783203	938900
135	2021-02-03	111.47000122070312	112.48999786376953	109.94999694824219	110.63999938964844	109.12771606445312	993800
136	2021-02-04	110.91000366210938	114.08000183105469	110.16999816894531	113.97000122070312	112.41220092773438	823700
137	2021-02-05	115.1500015258789	117.12999725341797	114.69999694824219	115.18000030517578	113.60566711425781	808500
138	2021-02-08	115.9000015258789	116.76000213623047	115.16999816894531	116.6500015258789	115.05557250976562	621100
139	2021-02-09	116.8499984741211	117.9000015258789	115.55999755859375	116.36000061035156	114.76953887939453	673900
140	2021-02-10	112.11000061035156	113.76000213623047	106.1500015258789	107.9000015258789	106.4251708984375	2358000
141	2021-02-11	109.05000305175781	110.4800033569336	107.69999694824219	110.26000213623047	108.75291442871094	1220700
142	2021-02-12	110.05000305175781	110.7300033569336	107.22000122070312	107.68000030517578	106.20818328857422	1766700
143	2021-02-16	108.94999694824219	109.77999877929688	108.0999984741211	108.72000122070312	107.23396301269531	1512600
144	2021-02-17	107.7699966430664	108.48999786376953	106.66999816894531	106.75	105.2908935546875	1128300
145	2021-02-18	106.06999969482422	107.08000183105469	104.55000305175781	104.81999969482422	103.38726806640625	1144600
146	2021-02-19	105.04000091552734	106.6500015258789	104.69000244140625	105.25	103.81138610839844	1251100
147	2021-02-22	104.91999816894531	105.94000244140625	104.05999755859375	105.0	103.56481170654297	1276200
148	2021-02-23	105.08000183105469	105.08000183105469	102.91999816894531	104.81999969482422	103.38726806640625	962200
149	2021-02-24	105.05000305175781	106.29000091552734	104.58000183105469	104.97000122070312	103.53521728515625	1158500
150	2021-02-25	104.66999816894531	105.20999908447266	101.62999725341797	101.9000015258789	100.50718688964844	766600
151	2021-02-26	102.06999969482422	102.55000305175781	101.20999908447266	101.69000244140625	100.30005645751953	1993500
152	2021-03-01	102.91000366210938	108.05999755859375	102.91000366210938	106.66999816894531	105.21197509765625	1436500
153	2021-03-02	106.86000061035156	108.86000061035156	105.27999877929688	105.5199966430664	104.07769775390625	1177900
154	2021-03-03	105.25	105.87999725341797	103.48999786376953	103.52999877929688	102.11489868164062	768000
155	2021-03-04	103.19999694824219	103.5	98.7699966430664	100.7699966430664	99.39262390136719	1312300
156	2021-03-05	101.87000274658203	102.98999786376953	98.16000366210938	102.70999908447266	101.30611419677734	998200
157	2021-03-08	103.19999694824219	105.79000091552734	102.81999969482422	103.05999755859375	101.65132904052734	884100
158	2021-03-09	103.83000183105469	105.86000061035156	103.13999938964844	104.81999969482422	103.38726806640625	1216100
159	2021-03-10	105.81999969482422	107.93000030517578	104.94000244140625	106.3499984741211	104.89635467529297	757000
160	2021-03-11	107.2300033569336	109.5	107.2300033569336	108.70999908447266	107.22410583496094	1300100
161	2021-03-12	108.3499984741211	110.70999908447266	108.3499984741211	110.11000061035156	108.60496520996094	1171000
162	2021-03-15	110.0	112.44000244140625	109.5199966430664	112.27999877929688	110.74530792236328	1104600
163	2021-03-16	112.1500015258789	112.2300033569336	108.48999786376953	108.69000244140625	107.20437622070312	756500
164	2021-03-17	108.26000213623047	110.16999816894531	107.93000030517578	109.37000274658203	107.87508392333984	601400
165	2021-03-18	109.30000305175781	111.95999908447266	108.75	110.0999984741211	108.59510803222656	743600
166	2021-03-19	110.5	110.91000366210938	108.66000366210938	109.88999938964844	108.38796997070312	1238100
167	2021-03-22	109.97000122070312	110.68000030517578	108.56999969482422	110.30000305175781	108.79237365722656	828400
168	2021-03-23	109.62999725341797	110.37000274658203	107.4800033569336	108.0199966430664	106.54352569580078	902200
169	2021-03-24	108.30000305175781	111.05000305175781	108.30000305175781	109.51000213623047	108.01316833496094	751100
170	2021-03-25	109.06999969482422	111.58000183105469	108.22000122070312	110.8499984741211	109.33485412597656	741100
171	2021-03-26	111.7699966430664	113.91000366210938	111.30000305175781	113.7699966430664	112.21493530273438	667400
172	2021-03-29	113.41000366210938	113.98999786376953	111.93000030517578	112.69999694824219	111.15956115722656	1009600
173	2021-03-30	111.98999786376953	112.5999984741211	110.27999877929688	111.0199966430664	109.97090148925781	690300
174	2021-03-31	111.0199966430664	111.48999786376953	109.62000274658203	110.61000061035156	109.56478118896484	807700
175	2021-04-01	111.38999938964844	112.36000061035156	109.94999694824219	111.91999816894531	110.86239624023438	660600
176	2021-04-05	112.69000244140625	114.16999816894531	112.13999938964844	113.83000183105469	112.75435638427734	708400
177	2021-04-06	113.37000274658203	114.22000122070312	112.55000305175781	112.83000183105469	111.76380157470703	784300
178	2021-04-07	112.98999786376953	113.16000366210938	111.23999786376953	111.52999877929688	110.47608184814453	610900
179	2021-04-08	111.58000183105469	112.12999725341797	110.8499984741211	111.48999786376953	110.43646240234375	652600
180	2021-04-09	112.01000213623047	112.22000122070312	111.04000091552734	111.87999725341797	110.82276916503906	580200
181	2021-04-12	112.2699966430664	113.16000366210938	111.69000244140625	112.4000015258789	111.3378677368164	789900
182	2021-04-13	112.16000366210938	112.73999786376953	110.30999755859375	110.75	109.70345306396484	618900
183	2021-04-14	110.56999969482422	111.98999786376953	110.56999969482422	111.19000244140625	110.1393051147461	591800
184	2021-04-15	112.06999969482422	112.77999877929688	111.77999877929688	112.47000122070312	111.4072036743164	611800
185	2021-04-16	113.62999725341797	115.08000183105469	112.87000274658203	113.63999938964844	112.56614685058594	755400
186	2021-04-19	113.88999938964844	114.16999816894531	111.80000305175781	112.81999969482422	111.75389099121094	548500
187	2021-04-20	112.93000030517578	113.94999694824219	112.02999877929688	113.0	111.93218994140625	548200
188	2021-04-21	112.7699966430664	114.91999816894531	112.55999755859375	114.86000061035156	113.77462005615234	425700
189	2021-04-22	114.5999984741211	114.80000305175781	113.1500015258789	113.45999908447266	112.3878402709961	569800
190	2021-04-23	113.87999725341797	116.23999786376953	113.33999633789062	115.9000015258789	114.80479431152344	472500
191	2021-04-26	116.48999786376953	117.7699966430664	116.2300033569336	117.68000030517578	116.5679702758789	973500
192	2021-04-27	117.54000091552734	119.1500015258789	117.20999908447266	118.66999816894531	117.54861450195312	688300
193	2021-04-28	118.75	119.8499984741211	118.30000305175781	119.2300033569336	118.10332489013672	802700
194	2021-04-29	120.0	120.72000122070312	118.91000366210938	120.2300033569336	119.0938720703125	750600
195	2021-04-30	119.94000244140625	120.44000244140625	117.51000213623047	118.23999786376953	117.1226806640625	969600
196	2021-05-03	119.41000366210938	119.9000015258789	118.80999755859375	119.05999755859375	117.93492889404297	697200
197	2021-05-04	118.16999816894531	119.22000122070312	117.5199966430664	119.04000091552734	117.91511535644531	870300
198	2021-05-05	120.27999877929688	121.97000122070312	118.30000305175781	121.83000183105469	120.67875671386719	1061500
199	2021-05-06	113.44000244140625	117.7699966430664	111.23999786376953	117.41999816894531	116.3104248046875	2553900
200	2021-05-07	117.5999984741211	120.54000091552734	117.18000030517578	120.41000366210938	119.27217864990234	1178800
201	2021-05-10	121.91999816894531	122.5	118.2300033569336	118.36000061035156	117.24154663085938	844000
202	2021-05-11	116.61000061035156	117.54000091552734	115.43000030517578	117.13999938964844	116.03307342529297	832900
203	2021-05-12	116.61000061035156	117.41000366210938	114.72000122070312	114.94999694824219	113.86376953125	568600
204	2021-05-13	115.0	116.69000244140625	114.81999969482422	116.2699966430664	115.17129516601562	450000
205	2021-05-14	117.23999786376953	118.61000061035156	116.83999633789062	118.19000244140625	117.07315063476562	431300
206	2021-05-17	118.0199966430664	118.77999877929688	117.0	118.41999816894531	117.30097961425781	413700
207	2021-05-18	117.9800033569336	119.13999938964844	117.66000366210938	117.66999816894531	116.55805969238281	770100
208	2021-05-19	116.41000366210938	117.44000244140625	115.23999786376953	116.54000091552734	115.4387435913086	563800
209	2021-05-20	116.55000305175781	116.83999633789062	115.7300033569336	116.31999969482422	115.2208251953125	577000
210	2021-05-21	117.2699966430664	118.02999877929688	116.70999908447266	116.87999725341797	115.77552795410156	446600
211	2021-05-24	117.83999633789062	117.94000244140625	116.51000213623047	116.73999786376953	115.63684844970703	612700
212	2021-05-25	116.81999969482422	117.69999694824219	115.45999908447266	115.55000305175781	114.45809936523438	462300
213	2021-05-26	115.5199966430664	115.81999969482422	114.69999694824219	115.4000015258789	114.30951690673828	482900
214	2021-05-27	116.5	116.68000030517578	115.69000244140625	116.23999786376953	115.1415786743164	886700
215	2021-05-28	116.52999877929688	116.9800033569336	115.37999725341797	116.69000244140625	115.58732604980469	625900
216	2021-06-01	118.01000213623047	118.58999633789062	117.02999877929688	118.30999755859375	117.1920166015625	645700
217	2021-06-02	118.83000183105469	119.0	117.0	117.69999694824219	116.58777618408203	1299800
218	2021-06-03	117.11000061035156	117.91000366210938	116.12000274658203	117.8499984741211	116.73636627197266	643700
219	2021-06-04	118.04000091552734	118.5999984741211	117.43000030517578	118.3499984741211	117.23163604736328	462800
220	2021-06-07	118.70999908447266	118.70999908447266	116.69999694824219	118.48999786376953	117.37031555175781	534700
221	2021-06-08	118.37000274658203	119.77999877929688	117.83000183105469	119.13999938964844	118.01416778564453	709900
222	2021-06-09	119.2699966430664	119.75	118.29000091552734	118.30999755859375	117.1920166015625	590100
223	2021-06-10	118.98999786376953	119.29000091552734	118.0	118.61000061035156	117.48918151855469	596200
224	2021-06-11	119.38999938964844	120.25	118.2699966430664	119.41999816894531	118.2915267944336	519100
225	2021-06-14	119.41999816894531	119.41999816894531	117.68000030517578	118.45999908447266	117.3405990600586	571400
226	2021-06-15	118.70999908447266	119.05000305175781	116.9800033569336	118.76000213623047	117.63777160644531	509300
227	2021-06-16	118.88999938964844	118.91999816894531	116.87000274658203	117.4000015258789	116.29061889648438	679400
228	2021-06-17	117.08999633789062	118.16000366210938	116.2699966430664	118.0	116.88494873046875	1173900
229	2021-06-18	116.43000030517578	116.88999938964844	111.91999816894531	112.04000091552734	110.98126983642578	1592700
230	2021-06-21	112.91000366210938	114.66999816894531	112.69999694824219	114.13999938964844	113.0614242553711	719000
231	2021-06-22	114.43000030517578	114.9800033569336	112.87999725341797	114.58999633789062	113.50717163085938	686800
232	2021-06-23	115.0	115.29000091552734	114.0199966430664	114.20999908447266	113.1307601928711	542100
233	2021-06-24	112.88999938964844	113.76000213623047	111.72000122070312	112.8499984741211	111.78360748291016	1331400
234	2021-06-25	113.73999786376953	113.83000183105469	111.87999725341797	112.01000213623047	110.95155334472656	990100
235	2021-06-28	111.83999633789062	111.95999908447266	109.44999694824219	110.08999633789062	109.04969024658203	912300
236	2021-06-29	110.25	110.80999755859375	108.69999694824219	109.02999877929688	108.47265625	689600
237	2021-06-30	108.62999725341797	109.26000213623047	107.75	108.19999694824219	107.64689636230469	1369900
238	2021-07-01	108.93000030517578	109.4800033569336	108.16999816894531	108.54000091552734	107.98516845703125	871100
239	2021-07-02	108.75	108.83999633789062	107.9000015258789	108.52999877929688	107.97521209716797	708900
240	2021-07-06	108.2300033569336	108.5	105.38999938964844	106.70999908447266	106.16452026367188	920600
241	2021-07-07	106.45999908447266	107.27999877929688	104.5	105.69000244140625	105.14973449707031	1036400
242	2021-07-08	104.16999816894531	105.6500015258789	103.55999755859375	105.36000061035156	104.82141876220703	914600
243	2021-07-09	106.76000213623047	107.91999816894531	105.52999877929688	107.66000366210938	107.10966491699219	1313300
244	2021-07-12	107.11000061035156	109.13999938964844	106.55999755859375	108.7699966430664	108.21398162841797	1402500
245	2021-07-13	108.6500015258789	108.83000183105469	106.76000213623047	107.08999633789062	106.54257202148438	478700
246	2021-07-14	107.52999877929688	108.62000274658203	107.0199966430664	107.20999908447266	106.6619644165039	562400
247	2021-07-15	106.41999816894531	108.1500015258789	106.19999694824219	107.05999755859375	106.51272583007812	457600
248	2021-07-16	107.54000091552734	107.5999984741211	104.88999938964844	105.13999938964844	104.60254669189453	515500
249	2021-07-19	103.20999908447266	104.08999633789062	102.19999694824219	103.11000061035156	102.58292388916016	899700
250	2021-07-20	102.83999633789062	104.4000015258789	102.44999694824219	103.33999633789062	102.8117446899414	644600
251	2021-07-21	104.43000030517578	105.4800033569336	104.08000183105469	105.26000213623047	104.72193145751953	828000
252	2021-07-22	105.41000366210938	105.9800033569336	104.29000091552734	105.87999725341797	105.33876037597656	513600
253	2021-07-23	106.3499984741211	106.62000274658203	105.72000122070312	106.3499984741211	105.80635833740234	511800
254	2021-07-26	106.0999984741211	106.91999816894531	105.52999877929688	106.62999725341797	106.08492279052734	602200
255	2021-07-27	105.94000244140625	106.91999816894531	104.80000305175781	106.2300033569336	105.68697357177734	412600
256	2021-07-28	106.43000030517578	107.1500015258789	105.62000274658203	106.8499984741211	106.30380249023438	433600
257	2021-07-29	107.77999877929688	107.95999908447266	106.7300033569336	106.91999816894531	106.37344360351562	774000
258	2021-07-30	106.88999938964844	107.93000030517578	106.12000274658203	106.94999694824219	106.40328979492188	763300
259	2021-08-02	107.27999877929688	108.22000122070312	105.81999969482422	106.5999984741211	106.0550765991211	821200
260	2021-08-03	106.80999755859375	107.18000030517578	105.04000091552734	106.77999877929688	106.23416137695312	745400
261	2021-08-04	105.3499984741211	106.80000305175781	98.58000183105469	98.62999725341797	98.12581634521484	1727300
262	2021-08-05	97.9800033569336	98.66000366210938	92.8499984741211	93.2300033569336	92.75342559814453	3454100
263	2021-08-06	93.58999633789062	95.69999694824219	93.5	95.30999755859375	94.82279205322266	2269400
264	2021-08-09	95.61000061035156	96.44000244140625	94.38999938964844	95.94999694824219	95.45951843261719	914000
265	2021-08-10	96.05000305175781	97.33999633789062	95.48999786376953	95.5	95.01182556152344	1041200
266	2021-08-11	95.93000030517578	96.44999694824219	95.26000213623047	96.19000244140625	95.69829559326172	945600
267	2021-08-12	95.55000305175781	96.23999786376953	94.31999969482422	94.97000122070312	94.48453521728516	1050500
268	2021-08-13	94.88999938964844	95.7699966430664	94.1500015258789	94.31999969482422	93.83785247802734	491400
269	2021-08-16	93.54000091552734	94.0	92.37000274658203	92.80000305175781	92.32563018798828	806400
270	2021-08-17	92.23999786376953	92.30000305175781	90.41999816894531	92.0999984741211	91.62920379638672	1237000
271	2021-08-18	92.4000015258789	92.45999908447266	90.8499984741211	91.3499984741211	90.8830337524414	1067800
272	2021-08-19	90.4800033569336	91.2699966430664	87.33000183105469	88.55000305175781	88.09735107421875	1270500
273	2021-08-20	88.44999694824219	88.95999908447266	87.31999969482422	87.7699966430664	87.32133483886719	697400
274	2021-08-23	88.22000122070312	89.5999984741211	87.2699966430664	89.08999633789062	88.63458251953125	1185200
275	2021-08-24	89.75	91.06999969482422	89.6500015258789	90.75	90.28610229492188	1199400
276	2021-08-25	91.0199966430664	93.30999755859375	90.6500015258789	92.9000015258789	92.42511749267578	1278700
277	2021-08-26	93.5	94.29000091552734	93.04000091552734	93.5999984741211	93.12153625488281	1358100
278	2021-08-27	93.3499984741211	94.0199966430664	93.0199966430664	93.06999969482422	92.59424591064453	958200
279	2021-08-30	93.31999969482422	94.19000244140625	93.30000305175781	93.31999969482422	92.84296417236328	1323300
280	2021-08-31	93.41000366210938	94.08000183105469	92.80000305175781	93.62999725341797	93.15137481689453	1601400
281	2021-09-01	93.6500015258789	94.7699966430664	92.95999908447266	94.38999938964844	93.9074935913086	702000
282	2021-09-02	94.98999786376953	97.12999725341797	94.69000244140625	96.66000366210938	96.1658935546875	1024100
283	2021-09-03	96.51000213623047	97.37999725341797	95.26000213623047	95.27999877929688	94.7929458618164	937200
284	2021-09-07	95.05999755859375	96.30000305175781	94.5199966430664	95.6500015258789	95.16105651855469	1146300
285	2021-09-08	95.62000274658203	98.5999984741211	94.86000061035156	96.94999694824219	96.45440673828125	2030700
286	2021-09-09	96.25	98.54000091552734	96.12999725341797	97.5	97.00159454345703	1300100
287	2021-09-10	98.26000213623047	99.08000183105469	97.51000213623047	98.12000274658203	97.6184310913086	1171000
288	2021-09-13	98.87999725341797	98.97000122070312	97.56999969482422	98.5199966430664	98.0163803100586	981000
289	2021-09-14	98.63999938964844	99.0999984741211	96.56999969482422	96.8499984741211	96.35491943359375	824100
290	2021-09-15	96.8499984741211	98.0199966430664	96.25	97.7699966430664	97.27021789550781	1124300
291	2021-09-16	97.56999969482422	98.11000061035156	96.80999755859375	97.37000274658203	96.87226867675781	854900
292	2021-09-17	96.19999694824219	96.94000244140625	94.08000183105469	95.19000244140625	94.70340728759766	3590800
293	2021-09-20	93.08999633789062	94.75	92.80999755859375	94.5199966430664	94.03682708740234	1272300
294	2021-09-21	95.05999755859375	95.20999908447266	93.16000366210938	93.30999755859375	92.83301544189453	1149600
295	2021-09-22	94.30000305175781	94.69999694824219	93.16000366210938	94.04000091552734	93.55928802490234	943500
296	2021-09-23	94.70999908447266	95.62999725341797	94.4000015258789	94.48999786376953	94.0069808959961	722800
297	2021-09-24	94.30999755859375	94.83000183105469	93.9800033569336	94.13999938964844	93.65877532958984	948100
298	2021-09-27	94.66000366210938	96.41000366210938	94.37000274658203	95.44000244140625	94.95213317871094	857000
299	2021-09-28	95.80999755859375	96.16000366210938	93.87999725341797	93.9000015258789	93.42000579833984	1174100
300	2021-09-29	93.30999755859375	93.7699966430664	92.9800033569336	93.23999786376953	93.23999786376953	1521000
301	2021-09-30	93.45999908447266	93.6500015258789	91.55999755859375	91.55999755859375	91.55999755859375	2015000
302	2021-10-01	92.13999938964844	92.44000244140625	90.88999938964844	92.25	92.25	1781100
303	2021-10-04	92.25	92.77999877929688	89.25	90.87999725341797	90.87999725341797	1859700
304	2021-10-05	90.97000122070312	92.98999786376953	90.06999969482422	92.7699966430664	92.7699966430664	1098200
305	2021-10-06	90.16000366210938	90.45999908447266	88.12999725341797	89.58999633789062	89.58999633789062	1568500
306	2021-10-07	90.26000213623047	91.44999694824219	89.6500015258789	89.87000274658203	89.87000274658203	777700
307	2021-10-08	89.88999938964844	90.51000213623047	89.0	89.06999969482422	89.06999969482422	892600
308	2021-10-11	88.87000274658203	89.7300033569336	88.22000122070312	88.25	88.25	965700
309	2021-10-12	88.5199966430664	88.94999694824219	87.41999816894531	87.80999755859375	87.80999755859375	934700
310	2021-10-13	88.3499984741211	89.08999633789062	87.55000305175781	88.4000015258789	88.4000015258789	977400
311	2021-10-14	89.29000091552734	91.56999969482422	88.87000274658203	91.52999877929688	91.52999877929688	1045400
312	2021-10-15	92.37999725341797	93.5	91.5	92.44999694824219	92.44999694824219	718700
313	2021-10-18	92.5999984741211	92.69000244140625	91.68000030517578	92.05000305175781	92.05000305175781	564900
314	2021-10-19	92.5	92.5	90.87999725341797	92.18000030517578	92.18000030517578	676300
315	2021-10-20	92.04000091552734	93.30999755859375	91.54000091552734	92.93000030517578	92.93000030517578	575300
316	2021-10-21	92.70999908447266	93.93000030517578	92.44000244140625	93.63999938964844	93.63999938964844	795600
317	2021-10-22	93.68000030517578	94.97000122070312	92.80999755859375	92.97000122070312	92.97000122070312	502700
318	2021-10-25	93.5199966430664	93.95999908447266	92.70999908447266	93.23999786376953	93.23999786376953	566500
319	2021-10-26	93.66000366210938	94.0	92.66999816894531	92.69999694824219	92.69999694824219	554500
320	2021-10-27	92.48999786376953	92.52999877929688	91.29000091552734	91.58999633789062	91.58999633789062	637300
321	2021-10-28	91.77999877929688	93.72000122070312	91.62000274658203	92.81999969482422	92.81999969482422	683800
322	2021-10-29	92.69000244140625	92.87000274658203	90.44000244140625	91.01000213623047	91.01000213623047	714300
323	2021-11-01	91.55999755859375	93.56999969482422	90.86000061035156	93.47000122070312	93.47000122070312	934500
324	2021-11-02	93.51000213623047	94.19000244140625	92.08000183105469	93.41999816894531	93.41999816894531	840300
325	2021-11-03	97.12000274658203	106.87999725341797	97.12000274658203	105.20999908447266	105.20999908447266	3355900
326	2021-11-04	106.66999816894531	106.66999816894531	103.83000183105469	104.3499984741211	104.3499984741211	1396000
327	2021-11-05	104.87999725341797	106.86000061035156	104.04000091552734	106.62999725341797	106.62999725341797	933800
328	2021-11-08	106.83000183105469	106.94999694824219	104.41999816894531	105.06999969482422	105.06999969482422	1258800
329	2021-11-09	105.0	108.58999633789062	104.54000091552734	106.98999786376953	106.98999786376953	1115600
330	2021-11-10	106.73999786376953	107.83999633789062	105.63999938964844	105.80999755859375	105.80999755859375	649100
331	2021-11-11	105.91999816894531	106.51000213623047	104.81999969482422	105.68000030517578	105.68000030517578	705900
332	2021-11-12	105.81999969482422	106.9000015258789	105.69999694824219	106.08999633789062	106.08999633789062	462100
333	2021-11-15	106.08000183105469	107.33999633789062	105.30000305175781	106.3499984741211	106.3499984741211	650600
334	2021-11-16	106.6500015258789	106.87000274658203	105.33000183105469	105.37000274658203	105.37000274658203	621000
335	2021-11-17	105.01000213623047	105.9000015258789	104.41000366210938	104.9800033569336	104.9800033569336	493500
336	2021-11-18	105.13999938964844	105.93000030517578	104.45999908447266	105.08000183105469	105.08000183105469	410300
337	2021-11-19	104.5999984741211	105.4800033569336	104.0	104.05000305175781	104.05000305175781	537600
338	2021-11-22	104.37000274658203	105.97000122070312	104.05000305175781	104.19000244140625	104.19000244140625	568000
339	2021-11-23	104.33999633789062	105.08000183105469	102.86000061035156	104.91000366210938	104.91000366210938	630500
340	2021-11-24	104.18000030517578	104.80000305175781	103.2300033569336	104.12000274658203	104.12000274658203	456400
341	2021-11-26	101.62000274658203	102.76000213623047	100.75	102.63999938964844	102.63999938964844	393500
342	2021-11-29	105.2300033569336	105.33000183105469	102.51000213623047	103.54000091552734	103.54000091552734	1044400
343	2021-11-30	102.55000305175781	103.44999694824219	99.18000030517578	100.19000244140625	100.19000244140625	1207500
344	2021-12-01	102.5999984741211	104.33999633789062	100.13999938964844	100.16999816894531	100.16999816894531	788800
345	2021-12-02	100.83999633789062	104.29000091552734	100.5	103.52999877929688	103.52999877929688	861500
346	2021-12-03	104.04000091552734	106.66000366210938	102.91000366210938	103.69000244140625	103.69000244140625	982300