Volt/voltron/data/FMC.csv

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