Volt/voltron/data/FRC.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	115.47000122070312	115.83999633789062	114.58000183105469	114.81999969482422	113.89996337890625	433400
3	2020-07-27	114.08000183105469	114.58999633789062	112.75	113.9000015258789	112.98734283447266	365000
4	2020-07-28	113.18000030517578	113.58000183105469	112.16999816894531	112.20999908447266	111.31088256835938	566600
5	2020-07-29	111.58999633789062	113.9000015258789	110.62000274658203	113.72000122070312	113.01020812988281	513800
6	2020-07-30	111.61000061035156	112.83000183105469	110.83000183105469	112.44000244140625	111.73820495605469	560500
7	2020-07-31	112.02999877929688	112.56999969482422	110.58000183105469	112.4800033569336	111.7779541015625	664400
8	2020-08-03	112.81999969482422	113.5999984741211	111.55000305175781	112.94000244140625	112.23507690429688	604200
9	2020-08-04	112.7300033569336	113.44999694824219	111.81999969482422	113.19999694824219	112.49344635009766	591500
10	2020-08-05	114.0	114.9800033569336	113.44999694824219	114.55000305175781	113.83502960205078	320500
11	2020-08-06	114.0199966430664	114.68000030517578	113.12999725341797	113.94999694824219	113.23877716064453	392700
12	2020-08-07	113.41999816894531	116.16999816894531	112.94000244140625	116.12000274658203	115.39523315429688	564000
13	2020-08-10	116.55000305175781	117.83000183105469	115.9000015258789	116.13999938964844	115.41510009765625	535400
14	2020-08-11	118.0	120.26000213623047	117.2699966430664	119.01000213623047	118.26719665527344	683700
15	2020-08-12	120.91999816894531	121.16999816894531	118.06999969482422	119.36000061035156	118.61500549316406	763400
16	2020-08-13	117.70999908447266	118.68000030517578	117.4800033569336	117.58999633789062	116.85604858398438	400500
17	2020-08-14	116.73999786376953	118.25	116.47000122070312	117.33999633789062	116.60759735107422	516700
18	2020-08-17	116.66000366210938	117.29000091552734	115.41999816894531	115.5199966430664	114.7989730834961	659800
19	2020-08-18	115.54000091552734	115.91000366210938	113.83999633789062	114.2699966430664	113.55677032470703	463100
20	2020-08-19	114.97000122070312	116.37000274658203	114.52999877929688	114.62999725341797	113.91452026367188	427700
21	2020-08-20	113.58999633789062	114.1500015258789	112.61000061035156	112.80999755859375	112.10588073730469	471200
22	2020-08-21	112.58000183105469	113.12000274658203	111.52999877929688	112.97000122070312	112.264892578125	544600
23	2020-08-24	113.3499984741211	115.13999938964844	112.83000183105469	115.08999633789062	114.37165069580078	793000
24	2020-08-25	116.58000183105469	117.26000213623047	114.81999969482422	115.66999816894531	114.94803619384766	455800
25	2020-08-26	115.08999633789062	115.1500015258789	113.31999969482422	113.43000030517578	112.7220230102539	526900
26	2020-08-27	113.68000030517578	115.47000122070312	113.6500015258789	114.83999633789062	114.12321472167969	504400
27	2020-08-28	116.05999755859375	116.13999938964844	114.25	114.73999786376953	114.02384185791016	439100
28	2020-08-31	114.33000183105469	114.77999877929688	112.8499984741211	112.91000366210938	112.20526885986328	729300
29	2020-09-01	112.44000244140625	113.83999633789062	111.8499984741211	113.37000274658203	112.66239929199219	616100
30	2020-09-02	113.08999633789062	115.0999984741211	112.68000030517578	114.38999938964844	113.676025390625	1261700
31	2020-09-03	115.3499984741211	116.76000213623047	112.5	112.98999786376953	112.28475952148438	1083300
32	2020-09-04	114.95999908447266	115.80999755859375	112.72000122070312	114.52999877929688	113.81514739990234	739500
33	2020-09-08	113.41000366210938	113.45999908447266	109.37999725341797	110.11000061035156	109.42274475097656	818700
34	2020-09-09	110.77999877929688	111.08000183105469	109.05999755859375	109.48999786376953	108.80660247802734	636000
35	2020-09-10	109.68000030517578	110.58999633789062	107.05000305175781	107.5	106.82903289794922	872400
36	2020-09-11	107.37000274658203	108.11000061035156	106.0199966430664	106.9800033569336	106.3122787475586	672300
37	2020-09-14	107.7699966430664	109.54000091552734	107.41999816894531	107.9000015258789	107.22653198242188	560000
38	2020-09-15	108.33999633789062	109.08000183105469	107.05000305175781	108.06999969482422	107.39547729492188	641700
39	2020-09-16	108.05000305175781	109.56999969482422	107.36000061035156	108.37999725341797	107.70352935791016	849000
40	2020-09-17	107.12999725341797	108.48999786376953	106.61000061035156	107.87999725341797	107.20664978027344	721100
41	2020-09-18	107.08999633789062	108.88999938964844	107.02999877929688	108.43000030517578	107.75322723388672	1134500
42	2020-09-21	106.05000305175781	107.52999877929688	104.30000305175781	105.86000061035156	105.19926452636719	884600
43	2020-09-22	105.5999984741211	106.83000183105469	101.76000213623047	103.19999694824219	102.55586242675781	1242600
44	2020-09-23	103.38999938964844	104.58000183105469	100.8499984741211	100.94000244140625	100.30997467041016	649000
45	2020-09-24	101.52999877929688	104.19000244140625	100.37999725341797	102.98999786376953	102.34718322753906	880400
46	2020-09-25	102.11000061035156	105.0999984741211	102.11000061035156	104.91000366210938	104.25519561767578	662100
47	2020-09-28	106.36000061035156	109.19999694824219	105.94000244140625	108.16999816894531	107.4948501586914	975300
48	2020-09-29	107.63999938964844	108.97000122070312	107.30999755859375	107.66999816894531	106.99796295166016	927700
49	2020-09-30	108.0	110.26000213623047	107.77999877929688	109.05999755859375	108.3792953491211	842400
50	2020-10-01	109.80999755859375	110.87999725341797	108.43000030517578	110.37000274658203	109.68111419677734	658800
51	2020-10-02	109.19999694824219	113.22000122070312	108.66999816894531	112.94000244140625	112.23507690429688	545600
52	2020-10-05	114.02999877929688	117.48999786376953	114.0199966430664	117.37000274658203	116.6374282836914	612900
53	2020-10-06	118.86000061035156	121.66000366210938	117.87999725341797	118.79000091552734	118.0485610961914	1283700
54	2020-10-07	120.0	123.9000015258789	119.88999938964844	122.7300033569336	121.96397399902344	1188200
55	2020-10-08	123.08000183105469	123.91000366210938	120.31999969482422	123.76000213623047	122.987548828125	737400
56	2020-10-09	124.19000244140625	124.80000305175781	122.08999633789062	123.72000122070312	122.94779205322266	563300
57	2020-10-12	123.62999725341797	125.80999755859375	123.48999786376953	125.61000061035156	124.82598876953125	978400
58	2020-10-13	125.45999908447266	128.7899932861328	122.63999938964844	123.75	122.97760009765625	1160600
59	2020-10-14	125.0	125.61000061035156	120.94000244140625	121.13999938964844	120.38389587402344	673700
60	2020-10-15	120.52999877929688	125.68000030517578	120.02999877929688	125.62000274658203	124.8359375	787600
61	2020-10-16	126.12000274658203	127.37000274658203	124.91999816894531	126.77999877929688	125.98868560791016	749700
62	2020-10-19	126.91000366210938	128.47000122070312	125.45999908447266	125.91999816894531	125.13406372070312	839100
63	2020-10-20	126.91000366210938	129.22999572753906	126.69000244140625	127.66000366210938	126.86320495605469	927600
64	2020-10-21	127.66000366210938	129.10000610351562	127.4000015258789	128.0399932861328	127.2408218383789	989300
65	2020-10-22	128.38999938964844	130.7899932861328	127.58999633789062	130.6199951171875	129.8047332763672	726100
66	2020-10-23	131.50999450683594	131.60000610351562	129.33999633789062	130.97999572753906	130.16246032714844	800900
67	2020-10-26	129.4600067138672	129.75999450683594	127.37999725341797	128.6699981689453	127.86689758300781	660200
68	2020-10-27	128.17999267578125	128.69000244140625	125.5199966430664	125.75	124.96512603759766	821300
69	2020-10-28	123.52999877929688	125.52999877929688	122.83000183105469	123.80000305175781	123.22327423095703	654700
70	2020-10-29	123.66000366210938	125.80000305175781	122.7300033569336	125.18000030517578	124.59683990478516	722000
71	2020-10-30	124.94999694824219	126.75	124.31999969482422	126.13999938964844	125.55237579345703	897700
72	2020-11-02	127.61000061035156	127.80999755859375	125.79000091552734	127.22000122070312	126.6273422241211	865500
73	2020-11-03	129.8000030517578	131.02999877929688	128.38999938964844	129.10000610351562	128.4985809326172	973000
74	2020-11-04	125.94999694824219	127.36000061035156	123.01000213623047	123.2699966430664	122.69573211669922	1539200
75	2020-11-05	123.81999969482422	128.3000030517578	123.44000244140625	127.72000122070312	127.12500762939453	950600
76	2020-11-06	129.50999450683594	131.17999267578125	128.72999572753906	129.77000427246094	129.1654815673828	855600
77	2020-11-09	140.60000610351562	142.13999938964844	131.33999633789062	137.24000549316406	136.6006622314453	1448200
78	2020-11-10	137.52000427246094	138.6699981689453	134.22000122070312	134.83999633789062	134.2118377685547	1433400
79	2020-11-11	135.5399932861328	136.97000122070312	134.3699951171875	134.89999389648438	134.2715606689453	1302600
80	2020-11-12	129.97999572753906	131.36000061035156	127.5999984741211	131.3000030517578	130.68833923339844	2212000
81	2020-11-13	132.5800018310547	134.47000122070312	132.14999389648438	133.97000122070312	133.3459014892578	926700
82	2020-11-16	136.83999633789062	138.08999633789062	133.17999267578125	135.27999877929688	134.6497802734375	862400
83	2020-11-17	133.85000610351562	134.52000427246094	132.33999633789062	134.47000122070312	133.84356689453125	818000
84	2020-11-18	135.24000549316406	135.83999633789062	133.11000061035156	133.11000061035156	132.48989868164062	657900
85	2020-11-19	132.80999755859375	132.80999755859375	131.25999450683594	132.24000549316406	131.62396240234375	480100
86	2020-11-20	131.75999450683594	132.14999389648438	129.49000549316406	129.89999389648438	129.29486083984375	941000
87	2020-11-23	131.6999969482422	132.47000122070312	130.25	130.72999572753906	130.12098693847656	639300
88	2020-11-24	132.86000061035156	134.80999755859375	132.3800048828125	134.6199951171875	133.99285888671875	1133400
89	2020-11-25	134.5399932861328	134.5399932861328	131.47999572753906	132.9600067138672	132.34060668945312	689500
90	2020-11-27	133.02999877929688	133.02999877929688	129.86000061035156	130.33999633789062	129.73280334472656	804200
91	2020-11-30	129.9199981689453	130.86000061035156	128.75	129.55999755859375	128.95643615722656	1012800
92	2020-12-01	131.4499969482422	132.75	130.5800018310547	131.41000366210938	130.7978057861328	1013200
93	2020-12-02	131.08999633789062	132.3699951171875	130.22999572753906	131.67999267578125	131.06654357910156	534100
94	2020-12-03	131.5	131.97999572753906	129.5399932861328	129.80999755859375	129.2052764892578	651500
95	2020-12-04	131.30999755859375	131.72000122070312	129.39999389648438	129.49000549316406	128.8867645263672	704000
96	2020-12-07	129.27999877929688	130.22999572753906	128.75	130.1300048828125	129.52378845214844	1003000
97	2020-12-08	129.5	130.27000427246094	129.0	130.1300048828125	129.52378845214844	749300
98	2020-12-09	130.77000427246094	131.05999755859375	128.92999267578125	129.77000427246094	129.1654815673828	722000
99	2020-12-10	128.64999389648438	130.50999450683594	128.60000610351562	130.32000732421875	129.71290588378906	780900
100	2020-12-11	128.86000061035156	130.38999938964844	128.72999572753906	129.6300048828125	129.026123046875	645500
101	2020-12-14	131.36000061035156	131.49000549316406	129.1999969482422	129.25999450683594	128.65782165527344	770500
102	2020-12-15	130.5399932861328	134.2100067138672	130.2899932861328	134.16000366210938	133.53500366210938	1005200
103	2020-12-16	134.19000244140625	135.77999877929688	133.52999877929688	135.27999877929688	134.6497802734375	1417500
104	2020-12-17	135.49000549316406	138.3300018310547	134.61000061035156	138.10000610351562	137.4566650390625	920200
105	2020-12-18	138.16000366210938	138.3000030517578	134.9199981689453	135.77999877929688	135.14744567871094	1912700
106	2020-12-21	135.8699951171875	136.63999938964844	133.07000732421875	135.75	135.1175994873047	972300
107	2020-12-22	136.22000122070312	137.85000610351562	135.57000732421875	136.64999389648438	136.01341247558594	854700
108	2020-12-23	137.58999633789062	140.55999755859375	137.22000122070312	140.4600067138672	139.8056640625	625900
109	2020-12-24	140.5	140.80999755859375	139.1300048828125	140.52999877929688	139.8753204345703	185700
110	2020-12-28	141.97999572753906	143.22999572753906	140.74000549316406	142.6699981689453	142.00537109375	684600
111	2020-12-29	142.4499969482422	143.00999450683594	141.02999877929688	142.39999389648438	141.73663330078125	653500
112	2020-12-30	142.8800048828125	145.02000427246094	142.6199951171875	144.80999755859375	144.13539123535156	707800
113	2020-12-31	144.8699951171875	147.24000549316406	143.7100067138672	146.92999267578125	146.2455291748047	683800
114	2021-01-04	147.25	147.94000244140625	144.02999877929688	147.22000122070312	146.53416442871094	1012500
115	2021-01-05	146.72999572753906	149.16000366210938	145.8000030517578	148.6699981689453	147.97740173339844	843200
116	2021-01-06	152.0	157.27000427246094	151.6699981689453	156.14999389648438	155.4225616455078	1651100
117	2021-01-07	158.1199951171875	161.16000366210938	158.1199951171875	160.1199951171875	159.3740692138672	1154500
118	2021-01-08	160.0800018310547	162.16000366210938	159.0800018310547	161.88999938964844	161.13583374023438	853200
119	2021-01-11	160.3800048828125	163.99000549316406	158.66000366210938	163.6300048828125	162.8677215576172	926300
120	2021-01-12	164.22000122070312	164.9199981689453	161.9600067138672	163.3000030517578	162.53924560546875	1241800
121	2021-01-13	162.66000366210938	162.83999633789062	160.63999938964844	161.25	160.49880981445312	1926400
122	2021-01-14	164.4199981689453	166.82000732421875	157.35000610351562	158.0399932861328	157.3037567138672	1685800
123	2021-01-15	155.52000427246094	156.47000122070312	151.64999389648438	153.7100067138672	152.99392700195312	1085000
124	2021-01-19	153.97000122070312	156.14999389648438	153.32000732421875	155.0	154.27792358398438	1558800
125	2021-01-20	154.8699951171875	155.8000030517578	153.67999267578125	155.58999633789062	154.8651580810547	920200
126	2021-01-21	155.66000366210938	155.72999572753906	153.4499969482422	154.05999755859375	153.34230041503906	957200
127	2021-01-22	152.7100067138672	156.75	152.7100067138672	156.52999877929688	155.80079650878906	1092500
128	2021-01-25	155.1199951171875	156.64999389648438	153.47000122070312	156.44000244140625	155.71121215820312	909700
129	2021-01-26	156.97999572753906	157.72999572753906	152.63999938964844	152.72999572753906	152.01849365234375	411300
130	2021-01-27	149.91000366210938	150.77000427246094	146.25999450683594	147.0500030517578	146.556884765625	846900
131	2021-01-28	148.22000122070312	150.08999633789062	147.52999877929688	147.63999938964844	147.1448974609375	1022000
132	2021-01-29	147.32000732421875	148.14999389648438	143.60000610351562	144.99000549316406	144.5037841796875	1114600
133	2021-02-01	146.61000061035156	146.9600067138672	144.9600067138672	146.27000427246094	145.77951049804688	836900
134	2021-02-02	147.72999572753906	152.3800048828125	147.33999633789062	152.13999938964844	151.62982177734375	748000
135	2021-02-03	151.6300048828125	153.47000122070312	150.92999267578125	152.75	152.23776245117188	892700
136	2021-02-04	153.1300048828125	157.02000427246094	153.1300048828125	156.2100067138672	155.68617248535156	816400
137	2021-02-05	157.10000610351562	157.88999938964844	155.77000427246094	155.7899932861328	155.26756286621094	497300
138	2021-02-08	156.8300018310547	156.8300018310547	154.33999633789062	156.33999633789062	155.8157196044922	709200
139	2021-02-09	155.8800048828125	156.75999450683594	155.11000061035156	155.3000030517578	154.7792205810547	743100
140	2021-02-10	155.77999877929688	158.36000061035156	154.49000549316406	155.77999877929688	155.25759887695312	719500
141	2021-02-11	156.33999633789062	157.39999389648438	153.55999755859375	155.0	154.480224609375	607600
142	2021-02-12	155.39999389648438	156.1199951171875	154.3699951171875	155.38999938964844	154.86891174316406	625500
143	2021-02-16	157.27000427246094	163.57000732421875	157.25999450683594	163.10000610351562	162.5530548095703	1063100
144	2021-02-17	162.47000122070312	164.4499969482422	161.6699981689453	163.14999389648438	162.60287475585938	999900
145	2021-02-18	162.3000030517578	164.57000732421875	161.58999633789062	161.72000122070312	161.17767333984375	820400
146	2021-02-19	162.32000732421875	167.4499969482422	162.10000610351562	166.94000244140625	166.38018798828125	1617800
147	2021-02-22	166.94000244140625	170.02999877929688	166.49000549316406	169.8000030517578	169.23060607910156	1149700
148	2021-02-23	171.47999572753906	173.83999633789062	169.97000122070312	172.7100067138672	172.13082885742188	1342700
149	2021-02-24	173.8300018310547	178.4600067138672	172.8699951171875	178.22999572753906	177.63230895996094	1268100
150	2021-02-25	179.58999633789062	180.35000610351562	172.25999450683594	172.89999389648438	172.3201904296875	1455400
151	2021-02-26	171.38999938964844	172.3800048828125	164.55999755859375	164.75	164.19752502441406	1658400
152	2021-03-01	167.47999572753906	173.33999633789062	165.88999938964844	172.52000427246094	171.9414825439453	867200
153	2021-03-02	166.39999389648438	167.80999755859375	165.0	165.5	164.9450225830078	1946400
154	2021-03-03	166.9199981689453	167.49000549316406	164.66000366210938	165.02999877929688	164.47657775878906	1324900
155	2021-03-04	164.6999969482422	168.74000549316406	163.35000610351562	166.3699951171875	165.8120880126953	1518000
156	2021-03-05	170.0	170.32000732421875	163.3300018310547	167.10000610351562	166.53964233398438	1260900
157	2021-03-08	169.02999877929688	176.5	168.42999267578125	172.72999572753906	172.1507568359375	1306700
158	2021-03-09	172.25	172.6699981689453	166.88999938964844	169.77000427246094	169.20069885253906	767500
159	2021-03-10	170.05999755859375	174.0	169.8000030517578	170.6999969482422	170.1275634765625	723600
160	2021-03-11	169.4199981689453	171.2899932861328	169.25999450683594	171.0	170.42657470703125	713800
161	2021-03-12	173.5	174.94000244140625	172.4199981689453	174.16000366210938	173.5759735107422	686500
162	2021-03-15	174.10000610351562	174.2100067138672	169.10000610351562	170.5800018310547	170.0079803466797	708200
163	2021-03-16	170.82000732421875	170.8800048828125	168.19000244140625	170.36000061035156	169.7886962890625	858200
164	2021-03-17	171.8800048828125	172.27999877929688	167.49000549316406	170.0399932861328	169.46978759765625	813500
165	2021-03-18	172.57000732421875	174.30999755859375	169.72000122070312	170.75	170.17739868164062	904400
166	2021-03-19	168.8800048828125	170.82000732421875	166.0800018310547	168.92999267578125	168.36349487304688	2060600
167	2021-03-22	168.4499969482422	168.4499969482422	165.5	166.9600067138672	166.40011596679688	1008100
168	2021-03-23	165.33999633789062	167.72999572753906	163.8800048828125	164.85000610351562	164.2971954345703	960100
169	2021-03-24	166.8000030517578	168.7100067138672	165.38999938964844	165.47000122070312	164.9151153564453	746800
170	2021-03-25	165.67999267578125	169.1999969482422	163.3800048828125	168.22000122070312	167.6558837890625	589200
171	2021-03-26	170.13999938964844	170.5399932861328	168.0399932861328	170.08999633789062	169.5196075439453	857800
172	2021-03-29	167.24000549316406	168.72000122070312	165.08999633789062	165.89999389648438	165.34365844726562	851500
173	2021-03-30	166.92999267578125	169.8800048828125	166.8300018310547	168.07000732421875	167.5063934326172	631600
174	2021-03-31	167.89999389648438	168.89999389648438	166.47000122070312	166.75	166.19081115722656	790100
175	2021-04-01	166.1999969482422	167.97999572753906	165.5500030517578	167.94000244140625	167.3768310546875	608200
176	2021-04-05	169.4199981689453	170.35000610351562	166.4199981689453	167.47000122070312	166.9084014892578	465500
177	2021-04-06	167.99000549316406	169.7100067138672	167.44000244140625	169.0399932861328	168.47312927246094	510200
178	2021-04-07	169.8699951171875	169.8699951171875	168.13999938964844	169.00999450683594	168.44322204589844	447300
179	2021-04-08	168.0399932861328	171.52000427246094	167.44000244140625	170.22000122070312	169.64918518066406	782900
180	2021-04-09	172.13999938964844	173.5500030517578	171.0800018310547	171.8000030517578	171.223876953125	551300
181	2021-04-12	171.99000549316406	174.02999877929688	171.83999633789062	173.1199951171875	172.53944396972656	774300
182	2021-04-13	171.99000549316406	172.72000122070312	169.67999267578125	169.92999267578125	169.36013793945312	1150600
183	2021-04-14	168.11000061035156	174.83999633789062	167.52000427246094	173.11000061035156	172.5294952392578	841300
184	2021-04-15	172.60000610351562	176.91000366210938	170.5500030517578	176.8300018310547	176.2370147705078	1043600
185	2021-04-16	178.0	180.25999450683594	178.0	179.6199951171875	179.0176544189453	844600
186	2021-04-19	179.49000549316406	180.97999572753906	175.25999450683594	175.63999938964844	175.05101013183594	639400
187	2021-04-20	174.25999450683594	175.50999450683594	171.33999633789062	172.6199951171875	172.04112243652344	792300
188	2021-04-21	171.85000610351562	174.91000366210938	171.4499969482422	174.75999450683594	174.1739501953125	717600
189	2021-04-22	174.5399932861328	175.4199981689453	172.2899932861328	172.66000366210938	172.08099365234375	713700
190	2021-04-23	172.24000549316406	180.30999755859375	172.24000549316406	179.1199951171875	178.5193328857422	820200
191	2021-04-26	180.35000610351562	182.50999450683594	180.2100067138672	181.1300048828125	180.52259826660156	504400
192	2021-04-27	181.4600067138672	182.3800048828125	179.7100067138672	181.97000122070312	181.35977172851562	492400
193	2021-04-28	182.3800048828125	184.10000610351562	181.8000030517578	182.9600067138672	182.5671844482422	520700
194	2021-04-29	185.02000427246094	187.14999389648438	184.39999389648438	186.16000366210938	185.7602996826172	584200
195	2021-04-30	184.55999755859375	185.8800048828125	182.69000244140625	183.24000549316406	182.84657287597656	768500
196	2021-05-03	185.05999755859375	185.6300048828125	181.1300048828125	181.25999450683594	180.87081909179688	465300
197	2021-05-04	181.10000610351562	184.3800048828125	178.66000366210938	184.1300048828125	183.7346649169922	511500
198	2021-05-05	184.27000427246094	186.89999389648438	182.5	186.49000549316406	186.089599609375	460700
199	2021-05-06	186.67999267578125	187.97999572753906	185.17999267578125	186.91000366210938	186.50869750976562	546100
200	2021-05-07	184.25	188.77000427246094	183.8000030517578	187.8699951171875	187.4666290283203	435600
201	2021-05-10	189.22999572753906	191.75999450683594	188.5500030517578	188.63999938964844	188.2349853515625	625900
202	2021-05-11	187.1199951171875	190.17999267578125	185.17999267578125	186.32000732421875	185.9199676513672	588200
203	2021-05-12	189.47999572753906	189.49000549316406	182.92999267578125	183.02999877929688	182.63702392578125	672600
204	2021-05-13	181.75	188.6300048828125	181.75	187.55999755859375	187.1573028564453	562600
205	2021-05-14	187.6699981689453	190.08999633789062	187.2100067138672	188.77000427246094	188.3647003173828	637700
206	2021-05-17	187.47000122070312	190.4499969482422	187.22999572753906	190.07000732421875	189.6619110107422	398700
207	2021-05-18	190.0800018310547	191.47999572753906	187.0	187.05999755859375	186.6583709716797	392600
208	2021-05-19	185.9600067138672	185.9600067138672	182.3300018310547	185.75999450683594	185.3611602783203	802300
209	2021-05-20	186.27999877929688	187.58999633789062	183.66000366210938	186.64999389648438	186.24925231933594	387400
210	2021-05-21	187.5	190.85000610351562	187.1300048828125	189.6699981689453	189.2627716064453	545200
211	2021-05-24	190.16000366210938	191.4199981689453	188.75	190.4600067138672	190.0510711669922	464300
212	2021-05-25	190.7100067138672	192.0500030517578	187.8699951171875	188.27000427246094	187.86578369140625	516700
213	2021-05-26	189.7100067138672	189.7100067138672	187.42999267578125	188.52999877929688	188.12521362304688	401100
214	2021-05-27	190.72999572753906	192.16000366210938	190.3800048828125	191.66000366210938	191.2484893798828	499100
215	2021-05-28	192.25999450683594	192.75999450683594	189.91000366210938	191.44000244140625	191.0289764404297	472800
216	2021-06-01	194.52000427246094	194.52000427246094	190.72999572753906	191.5800018310547	191.16867065429688	624400
217	2021-06-02	193.77999877929688	193.77999877929688	191.33999633789062	192.88999938964844	192.47584533691406	457400
218	2021-06-03	192.60000610351562	195.3800048828125	192.5800018310547	194.1199951171875	193.7032012939453	500700
219	2021-06-04	193.91000366210938	195.2899932861328	193.02000427246094	195.02000427246094	194.60128784179688	317500
220	2021-06-07	195.32000732421875	195.5500030517578	193.8000030517578	194.47999572753906	194.06243896484375	346100
221	2021-06-08	193.36000061035156	195.7899932861328	192.10000610351562	195.02999877929688	194.6112518310547	439200
222	2021-06-09	193.44000244140625	195.25999450683594	192.85000610351562	194.64999389648438	194.23207092285156	509300
223	2021-06-10	196.77000427246094	197.3800048828125	191.9199981689453	191.92999267578125	191.5178985595703	583200
224	2021-06-11	192.17999267578125	193.07000732421875	190.13999938964844	190.77000427246094	190.36041259765625	643700
225	2021-06-14	190.25999450683594	190.50999450683594	184.75999450683594	186.17999267578125	185.78025817871094	1110400
226	2021-06-15	186.41000366210938	187.58999633789062	184.27999877929688	187.32000732421875	186.91781616210938	663200
227	2021-06-16	186.11000061035156	187.61000061035156	183.35000610351562	186.61000061035156	186.20933532714844	1032700
228	2021-06-17	187.9499969482422	188.02000427246094	180.33999633789062	181.38999938964844	181.00054931640625	974100
229	2021-06-18	178.5800018310547	180.1999969482422	177.4199981689453	178.35000610351562	177.9670867919922	1507700
230	2021-06-21	180.33999633789062	184.22999572753906	179.75999450683594	183.60000610351562	183.20579528808594	779400
231	2021-06-22	183.58999633789062	185.10000610351562	181.8000030517578	183.94000244140625	183.54507446289062	901500
232	2021-06-23	184.97999572753906	185.99000549316406	183.14999389648438	184.5	184.10386657714844	500400
233	2021-06-24	184.5	185.8300018310547	183.1999969482422	185.19000244140625	184.79238891601562	1138100
234	2021-06-25	186.74000549316406	189.58999633789062	185.5399932861328	188.64999389648438	188.2449493408203	610600
235	2021-06-28	187.91000366210938	187.91000366210938	184.4600067138672	186.6699981689453	186.26919555664062	825200
236	2021-06-29	188.0	189.2899932861328	185.25999450683594	185.9600067138672	185.5607452392578	622900
237	2021-06-30	185.60000610351562	187.8300018310547	185.4499969482422	187.1699981689453	186.76812744140625	657200
238	2021-07-01	188.00999450683594	189.82000732421875	186.77000427246094	189.75999450683594	189.35256958007812	557000
239	2021-07-02	189.61000061035156	191.33999633789062	188.22000122070312	190.5500030517578	190.140869140625	529400
240	2021-07-06	189.3699951171875	190.5500030517578	187.2899932861328	189.27000427246094	188.86363220214844	635600
241	2021-07-07	188.10000610351562	191.16000366210938	187.77000427246094	189.5800018310547	189.17295837402344	642300
242	2021-07-08	186.94000244140625	188.14999389648438	184.27000427246094	186.4499969482422	186.0496826171875	923800
243	2021-07-09	189.72999572753906	194.92999267578125	188.89999389648438	194.49000549316406	194.07241821289062	847300
244	2021-07-12	192.88999938964844	198.08999633789062	192.22000122070312	196.99000549316406	196.56704711914062	808400
245	2021-07-13	195.47999572753906	199.6999969482422	194.14999389648438	196.94000244140625	196.5171661376953	1180300
246	2021-07-14	197.02999877929688	202.07000732421875	195.00999450683594	197.1300048828125	196.70675659179688	883500
247	2021-07-15	195.39999389648438	200.0	195.25	199.82000732421875	199.39097595214844	968700
248	2021-07-16	200.3300018310547	200.3300018310547	194.10000610351562	195.52999877929688	195.1101837158203	950900
249	2021-07-19	191.92999267578125	192.75999450683594	187.1699981689453	188.50999450683594	188.10525512695312	898900
250	2021-07-20	187.7899932861328	196.4600067138672	187.7899932861328	193.47000122070312	193.0546112060547	784600
251	2021-07-21	194.57000732421875	196.75	193.39999389648438	196.08999633789062	195.66897583007812	733300
252	2021-07-22	196.58999633789062	197.1999969482422	193.22999572753906	194.57000732421875	194.15225219726562	415600
253	2021-07-23	196.0	197.41000366210938	194.9499969482422	196.92999267578125	196.50717163085938	425100
254	2021-07-26	197.08999633789062	198.47999572753906	194.11000061035156	195.92999267578125	195.5093231201172	381000
255	2021-07-27	194.3800048828125	196.9199981689453	193.77000427246094	194.99000549316406	194.57135009765625	587100
256	2021-07-28	195.2100067138672	198.99000549316406	194.3800048828125	197.6199951171875	197.41842651367188	526600
257	2021-07-29	198.69000244140625	200.47000122070312	197.0	198.50999450683594	198.30752563476562	515000
258	2021-07-30	197.72000122070312	199.49000549316406	194.47000122070312	195.02000427246094	194.8210906982422	567400
259	2021-08-02	195.5500030517578	198.32000732421875	193.22000122070312	194.0800018310547	193.88204956054688	516800
260	2021-08-03	195.24000549316406	196.88999938964844	191.72999572753906	196.30999755859375	196.10977172851562	353700
261	2021-08-04	194.9600067138672	197.55999755859375	193.5	195.72000122070312	195.52037048339844	444300
262	2021-08-05	196.25	199.24000549316406	196.0	199.16000366210938	198.9568634033203	338700
263	2021-08-06	201.47000122070312	204.67999267578125	200.47999572753906	203.75	203.5421905517578	454400
264	2021-08-09	202.99000549316406	204.22000122070312	201.5	202.75999450683594	202.55319213867188	699800
265	2021-08-10	197.4499969482422	199.33999633789062	196.6699981689453	197.25	197.04881286621094	1835700
266	2021-08-11	198.7899932861328	203.3300018310547	197.3000030517578	203.1199951171875	202.91282653808594	1029200
267	2021-08-12	202.8699951171875	204.2100067138672	200.10000610351562	200.16000366210938	199.9558563232422	421200
268	2021-08-13	199.86000061035156	200.5399932861328	197.60000610351562	198.85000610351562	198.64718627929688	307600
269	2021-08-16	197.74000549316406	201.10000610351562	195.02000427246094	201.08999633789062	200.8848876953125	656900
270	2021-08-17	199.52000427246094	200.4199981689453	195.0	197.38999938964844	197.1886749267578	634700
271	2021-08-18	196.16000366210938	198.8000030517578	194.77000427246094	194.92999267578125	194.73117065429688	603600
272	2021-08-19	193.27000427246094	195.75999450683594	192.41000366210938	194.4600067138672	194.2616729736328	669700
273	2021-08-20	194.16000366210938	194.80999755859375	191.02000427246094	194.60000610351562	194.40151977539062	485200
274	2021-08-23	195.89999389648438	196.61000061035156	194.6199951171875	195.25999450683594	195.0608367919922	340700
275	2021-08-24	196.08999633789062	198.05999755859375	196.08999633789062	197.42999267578125	197.22862243652344	407300
276	2021-08-25	198.3000030517578	201.08999633789062	197.61000061035156	200.36000061035156	200.1556396484375	548700
277	2021-08-26	201.16000366210938	201.16000366210938	198.0399932861328	198.3800048828125	198.17767333984375	355800
278	2021-08-27	199.0	203.0	198.92999267578125	202.9199981689453	202.71302795410156	587400
279	2021-08-30	202.99000549316406	203.0	198.17999267578125	198.19000244140625	197.98785400390625	418200
280	2021-08-31	198.32000732421875	199.61000061035156	197.72999572753906	198.94000244140625	198.73709106445312	520100
281	2021-09-01	199.07000732421875	199.83999633789062	196.75	198.72000122070312	198.51731872558594	410500
282	2021-09-02	199.6699981689453	202.86000061035156	198.63999938964844	201.75	201.54421997070312	380700
283	2021-09-03	201.88999938964844	203.4600067138672	201.2899932861328	202.1300048828125	201.92384338378906	404700
284	2021-09-07	201.9199981689453	202.86000061035156	198.75	198.75999450683594	198.55726623535156	444900
285	2021-09-08	197.91000366210938	198.14999389648438	195.8000030517578	197.66000366210938	197.45840454101562	337200
286	2021-09-09	197.97000122070312	200.07000732421875	197.27000427246094	197.47000122070312	197.26858520507812	496700
287	2021-09-10	199.05999755859375	199.69000244140625	197.39999389648438	197.5500030517578	197.3485107421875	593800
288	2021-09-13	200.07000732421875	202.02999877929688	198.50999450683594	201.52999877929688	201.32444763183594	586800
289	2021-09-14	201.52000427246094	202.36000061035156	198.6199951171875	199.6300048828125	199.4263916015625	484800
290	2021-09-15	200.07000732421875	201.72000122070312	199.25	200.57000732421875	200.3654327392578	448300
291	2021-09-16	201.8800048828125	202.9199981689453	199.22999572753906	200.9199981689453	200.71507263183594	386500
292	2021-09-17	201.75	203.97999572753906	199.50999450683594	200.0399932861328	199.83596801757812	1093000
293	2021-09-20	195.1999969482422	196.6300048828125	190.75	192.8300018310547	192.63333129882812	837800
294	2021-09-21	194.2100067138672	194.64999389648438	191.42999267578125	192.25	192.0539093017578	694900
295	2021-09-22	193.6300048828125	194.91000366210938	192.52999877929688	192.63999938964844	192.44351196289062	1112100
296	2021-09-23	194.80999755859375	196.91000366210938	193.52999877929688	195.83999633789062	195.64024353027344	1469300
297	2021-09-24	195.85000610351562	198.0	195.19000244140625	197.61000061035156	197.408447265625	993000
298	2021-09-27	199.60000610351562	202.08999633789062	198.72000122070312	199.80999755859375	199.606201171875	777500
299	2021-09-28	199.36000061035156	200.1199951171875	191.91000366210938	192.2899932861328	192.0938720703125	882600
300	2021-09-29	193.38999938964844	195.5800018310547	192.3000030517578	194.8300018310547	194.63128662109375	907600
301	2021-09-30	195.47999572753906	195.9600067138672	192.13999938964844	192.8800048828125	192.6832733154297	705800
302	2021-10-01	193.7899932861328	198.75	192.63999938964844	197.8000030517578	197.59825134277344	638600
303	2021-10-04	197.57000732421875	199.5	194.50999450683594	197.49000549316406	197.28857421875	692700
304	2021-10-05	199.10000610351562	202.35000610351562	198.02999877929688	201.7899932861328	201.5841827392578	590100
305	2021-10-06	200.6300048828125	201.6300048828125	197.66000366210938	201.22000122070312	201.0147705078125	744400
306	2021-10-07	203.3800048828125	204.9499969482422	202.00999450683594	202.92999267578125	202.72300720214844	999000
307	2021-10-08	201.77000427246094	206.75999450683594	200.91000366210938	204.02999877929688	203.8218994140625	584000
308	2021-10-11	205.0	207.6699981689453	201.91000366210938	201.92999267578125	201.72402954101562	569700
309	2021-10-12	201.52999877929688	203.4499969482422	200.02000427246094	200.72999572753906	200.52525329589844	626900
310	2021-10-13	199.9600067138672	206.8300018310547	197.33999633789062	204.85000610351562	204.6410675048828	928300
311	2021-10-14	208.14999389648438	210.82000732421875	207.3000030517578	210.33999633789062	210.12545776367188	881600
312	2021-10-15	212.4499969482422	212.75	209.0500030517578	210.39999389648438	210.18539428710938	901400
313	2021-10-18	209.41000366210938	211.75	208.02000427246094	208.72000122070312	208.50711059570312	742100
314	2021-10-19	210.10000610351562	211.60000610351562	209.0500030517578	211.1199951171875	210.9046630859375	468800
315	2021-10-20	211.14999389648438	213.49000549316406	210.77999877929688	212.52000427246094	212.30323791503906	562500
316	2021-10-21	212.27000427246094	215.3000030517578	211.0	214.85000610351562	214.63087463378906	849700
317	2021-10-22	216.16000366210938	219.52999877929688	215.7100067138672	218.13999938964844	217.91751098632812	614300
318	2021-10-25	218.69000244140625	219.6999969482422	215.38999938964844	215.5800018310547	215.36012268066406	499300
319	2021-10-26	216.08999633789062	217.32000732421875	215.1999969482422	215.6999969482422	215.47999572753906	488600
320	2021-10-27	214.24000549316406	216.13999938964844	211.63999938964844	211.91000366210938	211.91000366210938	686000
321	2021-10-28	212.5500030517578	216.35000610351562	212.5500030517578	216.27999877929688	216.27999877929688	486200
322	2021-10-29	216.4600067138672	218.75	215.94000244140625	216.3300018310547	216.3300018310547	697800
323	2021-11-01	218.10000610351562	219.02999877929688	215.6699981689453	216.77999877929688	216.77999877929688	525700
324	2021-11-02	216.50999450683594	219.33999633789062	215.92999267578125	217.6699981689453	217.6699981689453	680000
325	2021-11-03	216.9199981689453	221.8000030517578	216.69000244140625	219.6999969482422	219.6999969482422	488000
326	2021-11-04	219.42999267578125	220.0399932861328	217.52000427246094	219.0	219.0	669500
327	2021-11-05	220.6199951171875	222.0	218.24000549316406	219.0500030517578	219.0500030517578	531000
328	2021-11-08	219.8800048828125	221.1300048828125	217.13999938964844	218.52999877929688	218.52999877929688	352300
329	2021-11-09	216.9199981689453	219.39999389648438	216.69000244140625	219.32000732421875	219.32000732421875	546400
330	2021-11-10	220.14999389648438	221.25999450683594	217.32000732421875	219.6300048828125	219.6300048828125	569100
331	2021-11-11	219.38999938964844	220.33999633789062	217.5399932861328	219.85000610351562	219.85000610351562	366300
332	2021-11-12	220.61000061035156	221.27999877929688	217.0500030517578	219.16000366210938	219.16000366210938	436100
333	2021-11-15	219.52000427246094	220.75	218.5800018310547	219.75999450683594	219.75999450683594	483600
334	2021-11-16	219.83999633789062	222.85000610351562	218.60000610351562	221.91000366210938	221.91000366210938	577600
335	2021-11-17	221.4600067138672	222.86000061035156	218.5399932861328	219.64999389648438	219.64999389648438	490100
336	2021-11-18	219.8000030517578	220.77000427246094	216.88999938964844	219.0399932861328	219.0399932861328	477700
337	2021-11-19	216.9600067138672	218.97999572753906	214.85000610351562	218.75	218.75	641200
338	2021-11-22	221.38999938964844	222.0	217.08999633789062	217.58999633789062	217.58999633789062	854900
339	2021-11-23	218.32000732421875	219.00999450683594	214.94000244140625	218.9199981689453	218.9199981689453	799700
340	2021-11-24	218.5500030517578	218.83999633789062	215.97000122070312	217.9600067138672	217.9600067138672	1223200
341	2021-11-26	208.66000366210938	213.74000549316406	206.38999938964844	211.22999572753906	211.22999572753906	728000
342	2021-11-29	215.2100067138672	217.36000061035156	211.75	214.4499969482422	214.4499969482422	743400
343	2021-11-30	212.72999572753906	214.1300048828125	209.02999877929688	209.66000366210938	209.66000366210938	1062700
344	2021-12-01	214.32000732421875	216.27000427246094	209.8800048828125	209.89999389648438	209.89999389648438	966400
345	2021-12-02	211.57000732421875	216.8699951171875	210.08999633789062	215.58999633789062	215.58999633789062	741600
346	2021-12-03	215.82000732421875	215.99000549316406	204.32000732421875	206.3699951171875	206.3699951171875	1349800