Volt/voltron/data/FRT.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	74.2300033569336	74.43000030517578	72.73999786376953	72.98999786376953	69.20038604736328	677600
3	2020-07-27	72.55000305175781	74.0	70.70999908447266	73.62999725341797	69.8071517944336	1216000
4	2020-07-28	73.69000244140625	76.83000183105469	73.0999984741211	76.12999725341797	72.17736053466797	685500
5	2020-07-29	77.06999969482422	77.75	74.62999725341797	77.48999786376953	73.46675109863281	1034900
6	2020-07-30	76.19999694824219	77.93000030517578	74.4000015258789	77.0	73.00218963623047	878900
7	2020-07-31	76.63999938964844	76.66000366210938	74.43000030517578	76.30000305175781	72.33854675292969	3247700
8	2020-08-03	75.5199966430664	75.93000030517578	73.26000213623047	75.66999816894531	71.74124908447266	713200
9	2020-08-04	75.58000183105469	77.43000030517578	75.18000030517578	76.62000274658203	72.64192199707031	577900
10	2020-08-05	76.9800033569336	77.41999816894531	75.18000030517578	76.18000030517578	72.22476959228516	458600
11	2020-08-06	75.08000183105469	77.12000274658203	73.83000183105469	76.41999816894531	72.45230865478516	997200
12	2020-08-07	75.66000366210938	78.83999633789062	74.75	78.80999755859375	74.71821594238281	566400
13	2020-08-10	79.0	81.79000091552734	78.80000305175781	80.2300033569336	76.06449127197266	464300
14	2020-08-11	81.9000015258789	83.30999755859375	81.2699966430664	82.18000030517578	77.91324615478516	689200
15	2020-08-12	82.54000091552734	83.62000274658203	81.66999816894531	83.4800033569336	79.145751953125	650600
16	2020-08-13	82.80000305175781	83.47000122070312	82.12999725341797	82.20999908447266	77.94169616699219	508700
17	2020-08-14	82.0	83.44999694824219	81.1500015258789	81.87999725341797	77.62882995605469	307000
18	2020-08-17	81.87999725341797	82.79000091552734	81.08000183105469	82.44999694824219	78.16922760009766	321900
19	2020-08-18	82.2300033569336	82.2300033569336	79.55999755859375	80.31999969482422	76.14982604980469	404700
20	2020-08-19	80.4800033569336	80.5199966430664	77.9800033569336	78.13999938964844	74.08300018310547	538900
21	2020-08-20	78.13999938964844	80.81999969482422	78.0	80.51000213623047	76.32994842529297	478200
22	2020-08-21	80.6500015258789	81.04000091552734	79.0999984741211	80.31999969482422	76.14982604980469	455300
23	2020-08-24	80.31999969482422	81.95999908447266	79.25	81.93000030517578	77.67623138427734	331500
24	2020-08-25	81.97000122070312	82.55999755859375	80.66999816894531	81.76000213623047	77.51505279541016	333500
25	2020-08-26	81.52999877929688	81.61000061035156	79.29000091552734	79.7699966430664	75.62836456298828	423600
26	2020-08-27	80.41000366210938	82.19999694824219	80.20999908447266	81.41000366210938	77.18321990966797	312900
27	2020-08-28	79.83999633789062	80.55999755859375	79.05000305175781	80.44999694824219	76.27306365966797	406000
28	2020-08-31	80.5999984741211	80.97000122070312	78.8499984741211	79.23999786376953	75.12589263916016	564200
29	2020-09-01	78.62000274658203	80.4000015258789	77.87999725341797	79.52999877929688	75.40084075927734	527600
30	2020-09-02	79.29000091552734	81.44000244140625	78.51000213623047	81.30000305175781	77.07894134521484	508700
31	2020-09-03	81.79000091552734	84.11000061035156	81.43000030517578	82.3499984741211	78.07441711425781	599000
32	2020-09-04	82.37000274658203	83.9000015258789	81.08999633789062	82.05999755859375	77.79947662353516	702200
33	2020-09-08	81.41999816894531	82.0999984741211	79.55999755859375	80.2699966430664	76.10240936279297	728100
34	2020-09-09	80.9800033569336	81.77999877929688	79.0999984741211	79.38999938964844	75.26811218261719	678200
35	2020-09-10	78.95999908447266	79.81999969482422	78.0	78.02999877929688	73.97871398925781	586000
36	2020-09-11	78.13999938964844	78.20999908447266	75.91999816894531	77.1500015258789	73.1444091796875	607600
37	2020-09-14	78.02999877929688	80.62000274658203	77.73999786376953	80.5199966430664	76.33943176269531	546200
38	2020-09-15	80.5199966430664	82.20999908447266	80.36000061035156	81.16000366210938	76.94621276855469	585900
39	2020-09-16	81.5	83.95999908447266	80.6500015258789	83.58000183105469	79.24056243896484	678800
40	2020-09-17	82.5199966430664	84.0	81.72000122070312	83.6500015258789	79.30692291259766	817800
41	2020-09-18	83.55999755859375	83.7300033569336	81.5199966430664	81.73999786376953	77.49607849121094	1662600
42	2020-09-21	79.0999984741211	79.61000061035156	73.05000305175781	73.27999877929688	70.38812255859375	1211000
43	2020-09-22	73.69999694824219	76.0999984741211	73.61000061035156	73.81999969482422	70.90680694580078	762200
44	2020-09-23	73.73999786376953	74.95999908447266	71.3499984741211	71.45999908447266	68.63994598388672	975700
45	2020-09-24	71.2699966430664	72.98999786376953	70.69000244140625	72.33999633789062	69.48521423339844	599500
46	2020-09-25	72.30000305175781	73.58000183105469	71.58999633789062	73.12999725341797	70.2440414428711	424000
47	2020-09-28	74.54000091552734	75.80999755859375	74.12999725341797	74.94000244140625	71.98261260986328	587600
48	2020-09-29	74.58000183105469	74.63999938964844	71.75	72.98999786376953	70.10956573486328	431400
49	2020-09-30	73.73999786376953	74.55000305175781	72.30000305175781	73.44000244140625	70.54180145263672	637800
50	2020-10-01	74.36000061035156	76.0999984741211	73.5999984741211	76.05000305175781	73.04881286621094	503400
51	2020-10-02	74.45999908447266	78.91000366210938	74.08000183105469	78.43000030517578	75.33488464355469	576100
52	2020-10-05	79.0999984741211	79.63999938964844	77.51000213623047	78.55000305175781	75.45014953613281	368000
53	2020-10-06	79.26000213623047	80.0999984741211	77.73999786376953	78.4000015258789	75.30607604980469	365600
54	2020-10-07	78.62999725341797	79.01000213623047	77.01000213623047	77.6500015258789	74.58566284179688	343100
55	2020-10-08	78.2300033569336	79.76000213623047	77.9000015258789	79.72000122070312	76.573974609375	297900
56	2020-10-09	80.30000305175781	80.33999633789062	78.12999725341797	78.37999725341797	75.28684997558594	412900
57	2020-10-12	78.94999694824219	79.66000366210938	77.55999755859375	78.81999969482422	75.70948791503906	428700
58	2020-10-13	78.81999969482422	79.0199966430664	76.19999694824219	76.93000030517578	73.89408111572266	529600
59	2020-10-14	76.8499984741211	77.75	75.5199966430664	75.63999938964844	72.65498352050781	372500
60	2020-10-15	75.0	77.12000274658203	74.79000091552734	76.18000030517578	73.17367553710938	333100
61	2020-10-16	75.04000091552734	75.41000366210938	73.16999816894531	74.37000274658203	71.43510437011719	573500
62	2020-10-19	74.30000305175781	74.76000213623047	73.01000213623047	73.41000366210938	70.51300048828125	588700
63	2020-10-20	74.16000366210938	75.12999725341797	73.66000366210938	74.16000366210938	71.2333984375	392000
64	2020-10-21	73.7699966430664	74.4000015258789	73.01000213623047	73.7699966430664	70.85877990722656	478500
65	2020-10-22	73.94000244140625	75.4000015258789	73.5199966430664	75.29000091552734	72.31879425048828	491100
66	2020-10-23	75.9800033569336	77.0199966430664	75.56999969482422	76.72000122070312	73.69236755371094	361500
67	2020-10-26	75.95999908447266	75.95999908447266	72.45999908447266	73.30000305175781	70.4073257446289	759500
68	2020-10-27	73.30000305175781	73.47000122070312	70.19999694824219	70.20999908447266	67.43927001953125	786900
69	2020-10-28	69.1500015258789	69.81999969482422	67.31999969482422	67.91000366210938	65.23004150390625	873300
70	2020-10-29	67.91000366210938	70.0	67.01000213623047	69.30999755859375	66.57479095458984	627200
71	2020-10-30	69.04000091552734	69.76000213623047	67.80999755859375	68.77999877929688	66.06570434570312	1608200
72	2020-11-02	69.54000091552734	71.44999694824219	68.4000015258789	71.44999694824219	68.63032531738281	561900
73	2020-11-03	72.5	76.08000183105469	72.37000274658203	75.54000091552734	72.5589370727539	741400
74	2020-11-04	75.4000015258789	75.7699966430664	71.79000091552734	71.88999938964844	69.052978515625	755800
75	2020-11-05	72.56999969482422	73.79000091552734	71.94000244140625	72.0999984741211	69.25468444824219	510300
76	2020-11-06	72.91999816894531	73.83000183105469	67.9000015258789	68.93000030517578	66.20979309082031	1071300
77	2020-11-09	75.5999984741211	94.31999969482422	75.12000274658203	91.61000061035156	87.99476623535156	2783100
78	2020-11-10	90.91000366210938	94.98999786376953	90.54000091552734	94.08000183105469	90.3672866821289	1968900
79	2020-11-11	93.62000274658203	93.62000274658203	88.30999755859375	90.31999969482422	86.75566864013672	1197500
80	2020-11-12	87.5199966430664	88.1500015258789	83.12000274658203	85.33000183105469	81.96258544921875	1226800
81	2020-11-13	86.19000244140625	89.22000122070312	86.19000244140625	88.47000122070312	84.97867584228516	908800
82	2020-11-16	95.16000366210938	95.61000061035156	90.7300033569336	92.73999786376953	89.08016204833984	995400
83	2020-11-17	91.2300033569336	91.9000015258789	89.69000244140625	91.30999755859375	87.70659637451172	763000
84	2020-11-18	91.54000091552734	93.52999877929688	90.41000366210938	90.6500015258789	87.07263946533203	979300
85	2020-11-19	89.95999908447266	91.43000030517578	88.29000091552734	90.79000091552734	87.20711517333984	999200
86	2020-11-20	90.33000183105469	91.48999786376953	89.44000244140625	89.77999877929688	86.23696899414062	1105100
87	2020-11-23	91.43000030517578	95.5	90.33999633789062	93.06999969482422	89.39714050292969	1061100
88	2020-11-24	95.48999786376953	97.0	93.47000122070312	93.61000061035156	89.91582489013672	1056100
89	2020-11-25	92.54000091552734	92.54000091552734	89.5999984741211	91.04000091552734	87.44725799560547	1019500
90	2020-11-27	91.13999938964844	91.66999816894531	88.1500015258789	88.37000274658203	84.88262176513672	704600
91	2020-11-30	88.19000244140625	88.80000305175781	86.33999633789062	87.22000122070312	83.77799987792969	5379300
92	2020-12-01	88.95999908447266	90.77999877929688	87.18000030517578	87.5999984741211	84.14299774169922	872200
93	2020-12-02	87.16999816894531	90.70999908447266	86.19999694824219	89.95999908447266	86.40986633300781	892600
94	2020-12-03	90.0199966430664	92.63999938964844	89.95999908447266	91.80999755859375	88.18685913085938	770400
95	2020-12-04	93.01000213623047	93.58000183105469	92.02999877929688	93.0999984741211	89.42594909667969	482100
96	2020-12-07	92.62000274658203	92.62000274658203	89.79000091552734	90.30000305175781	86.73646545410156	744700
97	2020-12-08	89.44999694824219	91.70999908447266	89.30999755859375	89.66000366210938	86.12171173095703	464900
98	2020-12-09	90.06999969482422	90.87999725341797	89.31999969482422	90.70999908447266	87.13027954101562	578800
99	2020-12-10	89.13999938964844	91.80999755859375	89.13999938964844	91.43000030517578	87.82186126708984	964800
100	2020-12-11	90.51000213623047	91.12000274658203	88.4000015258789	90.1500015258789	86.59237670898438	462600
101	2020-12-14	91.08000183105469	91.94000244140625	88.31999969482422	88.87000274658203	85.36288452148438	734900
102	2020-12-15	89.7300033569336	93.37000274658203	88.4000015258789	93.30999755859375	89.6276626586914	827800
103	2020-12-16	93.23999786376953	93.73999786376953	89.9000015258789	90.72000122070312	87.13987731933594	771100
104	2020-12-17	91.25	91.5	89.61000061035156	90.7300033569336	87.14948272705078	484900
105	2020-12-18	90.66999816894531	91.12000274658203	87.27999877929688	88.30999755859375	84.82498168945312	1119100
106	2020-12-21	86.51000213623047	87.12000274658203	84.83000183105469	85.88999938964844	82.50048065185547	898600
107	2020-12-22	86.47000122070312	86.87000274658203	85.0	86.0199966430664	82.62535095214844	637300
108	2020-12-23	86.87000274658203	87.5999984741211	85.8499984741211	86.11000061035156	82.7118148803711	391100
109	2020-12-24	86.56999969482422	87.01000213623047	85.31999969482422	86.58000183105469	83.16326141357422	231600
110	2020-12-28	86.5999984741211	87.81999969482422	86.0199966430664	86.7699966430664	83.34575653076172	489300
111	2020-12-29	87.01000213623047	88.18000030517578	85.12000274658203	85.55000305175781	82.17390441894531	447700
112	2020-12-30	85.61000061035156	87.75	85.33000183105469	85.87999725341797	82.49088287353516	686000
113	2020-12-31	84.6500015258789	85.23999786376953	83.0999984741211	85.12000274658203	82.78264617919922	725700
114	2021-01-04	85.1500015258789	86.25	81.98999786376953	82.2699966430664	80.01090240478516	929200
115	2021-01-05	82.91000366210938	84.27999877929688	82.44000244140625	82.61000061035156	80.34156799316406	699100
116	2021-01-06	83.5	86.41000366210938	83.27999877929688	86.0199966430664	83.65792846679688	1087600
117	2021-01-07	85.98999786376953	86.02999877929688	83.8499984741211	84.6500015258789	82.32555389404297	538400
118	2021-01-08	85.0199966430664	85.30000305175781	83.94999694824219	84.52999877929688	82.20884704589844	381300
119	2021-01-11	83.80000305175781	84.25	81.8499984741211	82.58000183105469	80.3124008178711	481700
120	2021-01-12	82.41999816894531	84.91000366210938	82.04000091552734	84.80000305175781	82.471435546875	650800
121	2021-01-13	84.8499984741211	86.91000366210938	84.55999755859375	86.29000091552734	83.92051696777344	862700
122	2021-01-14	87.04000091552734	87.80000305175781	86.37999725341797	86.77999877929688	84.39706420898438	577700
123	2021-01-15	86.52999877929688	87.58000183105469	84.75	87.2699966430664	84.87361145019531	739900
124	2021-01-19	87.51000213623047	87.54000091552734	85.06999969482422	87.19999694824219	84.80552673339844	684900
125	2021-01-20	87.81999969482422	89.41999816894531	86.37999725341797	88.25	85.82669067382812	795400
126	2021-01-21	87.7699966430664	88.0199966430664	85.38999938964844	86.95999908447266	84.5721206665039	476400
127	2021-01-22	86.13999938964844	88.9000015258789	85.54000091552734	88.52999877929688	86.09901428222656	818300
128	2021-01-25	87.55000305175781	90.97000122070312	86.12000274658203	88.95999908447266	86.51719665527344	837500
129	2021-01-26	89.5999984741211	89.87999725341797	87.30000305175781	88.77999877929688	86.3421401977539	930400
130	2021-01-27	87.9800033569336	89.88999938964844	87.54000091552734	88.30000305175781	85.87532043457031	793900
131	2021-01-28	88.73999786376953	90.8499984741211	87.44999694824219	87.58000183105469	85.17509460449219	980400
132	2021-01-29	87.0	89.58999633789062	85.91000366210938	87.55999755859375	85.15564727783203	2720400
133	2021-02-01	88.22000122070312	88.48999786376953	84.37999725341797	87.04000091552734	84.64991760253906	722800
134	2021-02-02	87.43000030517578	87.70999908447266	85.83000183105469	87.2300033569336	84.83470916748047	568600
135	2021-02-03	86.56999969482422	88.18000030517578	85.80999755859375	87.87999725341797	85.46685791015625	450600
136	2021-02-04	88.2699966430664	91.16999816894531	87.86000061035156	90.3499984741211	87.86903381347656	624500
137	2021-02-05	91.20999908447266	91.66000366210938	90.31999969482422	91.26000213623047	88.75404357910156	417900
138	2021-02-08	91.26000213623047	91.44999694824219	90.16000366210938	91.3499984741211	88.8415756225586	516100
139	2021-02-09	91.91999816894531	93.08999633789062	91.44999694824219	93.0199966430664	90.46571350097656	573200
140	2021-02-10	96.01000213623047	97.41999816894531	94.4800033569336	95.7699966430664	93.14019775390625	1271300
141	2021-02-11	95.19999694824219	98.08000183105469	94.30999755859375	97.98999786376953	95.29923248291016	1238600
142	2021-02-12	97.6500015258789	102.33000183105469	97.02999877929688	102.33000183105469	99.52007293701172	1267000
143	2021-02-16	102.36000061035156	103.26000213623047	100.19999694824219	101.5	98.71286010742188	1418300
144	2021-02-17	101.54000091552734	102.27999877929688	100.12000274658203	102.22000122070312	99.4130859375	1013000
145	2021-02-18	101.63999938964844	102.41999816894531	100.19999694824219	100.80999755859375	98.04180145263672	870100
146	2021-02-19	100.72000122070312	101.7300033569336	99.69000244140625	99.70999908447266	96.97201538085938	686300
147	2021-02-22	99.58000183105469	103.56999969482422	99.20999908447266	100.5999984741211	97.83757019042969	1010800
148	2021-02-23	101.66000366210938	103.7300033569336	101.51000213623047	103.29000091552734	100.45370483398438	976700
149	2021-02-24	103.33999633789062	106.25	102.9000015258789	106.0199966430664	103.10873413085938	1002900
150	2021-02-25	106.19000244140625	106.9000015258789	102.02999877929688	103.0	100.17166900634766	802200
151	2021-02-26	102.79000091552734	103.6500015258789	100.47000122070312	101.16999816894531	98.39191436767578	896800
152	2021-03-01	103.19000244140625	105.56999969482422	102.3499984741211	104.0	101.14421081542969	1009500
153	2021-03-02	104.05999755859375	104.48999786376953	101.05000305175781	101.55000305175781	98.76148986816406	844900
154	2021-03-03	102.08999633789062	105.81999969482422	101.9000015258789	105.44000244140625	102.54467010498047	756900
155	2021-03-04	105.69000244140625	106.69999694824219	102.33000183105469	103.68000030517578	100.83300018310547	917900
156	2021-03-05	104.83000183105469	106.0	102.01000213623047	105.76000213623047	102.85588073730469	623000
157	2021-03-08	106.8499984741211	110.12999725341797	105.52999877929688	109.19999694824219	106.201416015625	747600
158	2021-03-09	108.56999969482422	108.94999694824219	106.12000274658203	106.1500015258789	103.23516845703125	561600
159	2021-03-10	106.2699966430664	108.76000213623047	105.77999877929688	107.5199966430664	104.56755065917969	491900
160	2021-03-11	107.4000015258789	109.55000305175781	106.70999908447266	108.66999816894531	105.68596649169922	574400
161	2021-03-12	109.05000305175781	110.61000061035156	108.41999816894531	110.37000274658203	107.33929443359375	632500
162	2021-03-15	109.37999725341797	110.66000366210938	107.69999694824219	109.5999984741211	107.62406158447266	520100
163	2021-03-16	109.2300033569336	109.2300033569336	105.8499984741211	106.43000030517578	104.51121520996094	567000
164	2021-03-17	106.05000305175781	106.95999908447266	103.86000061035156	104.72000122070312	102.83204650878906	1116400
165	2021-03-18	104.73999786376953	105.77999877929688	102.38999938964844	102.98999786376953	101.13323211669922	659200
166	2021-03-19	102.94999694824219	103.37000274658203	100.86000061035156	100.94000244140625	99.12019348144531	1362300
167	2021-03-22	101.08999633789062	101.08999633789062	99.4000015258789	100.66000366210938	98.84524536132812	657700
168	2021-03-23	100.13999938964844	100.62999725341797	97.87000274658203	98.6500015258789	96.87147521972656	591000
169	2021-03-24	98.97000122070312	102.26000213623047	98.83000183105469	100.33000183105469	98.52118682861328	702000
170	2021-03-25	99.69000244140625	102.86000061035156	98.83999633789062	102.58999633789062	100.74044036865234	709800
171	2021-03-26	103.41999816894531	105.05000305175781	102.5199966430664	104.33000183105469	102.4490737915039	533200
172	2021-03-29	103.86000061035156	103.97000122070312	100.77999877929688	102.52999877929688	100.68152618408203	484600
173	2021-03-30	102.80999755859375	104.01000213623047	101.9000015258789	103.29000091552734	101.42781829833984	477000
174	2021-03-31	102.69999694824219	103.05000305175781	100.80999755859375	101.44999694824219	99.62098693847656	819400
175	2021-04-01	102.18000030517578	104.06999969482422	101.44999694824219	103.94999694824219	102.07592010498047	648700
176	2021-04-05	104.44000244140625	104.83000183105469	102.43000030517578	103.8499984741211	101.97772216796875	720600
177	2021-04-06	103.70999908447266	105.2699966430664	103.12000274658203	105.08999633789062	103.19537353515625	796100
178	2021-04-07	105.30000305175781	106.2699966430664	103.83999633789062	105.05000305175781	103.15609741210938	595100
179	2021-04-08	104.0999984741211	105.6500015258789	103.77999877929688	105.18000030517578	103.28375244140625	604800
180	2021-04-09	105.62000274658203	105.62999725341797	104.81999969482422	105.41999816894531	103.51941680908203	516600
181	2021-04-12	105.4000015258789	105.79000091552734	102.63999938964844	104.87000274658203	102.97933959960938	567600
182	2021-04-13	104.48999786376953	106.0999984741211	104.31999969482422	105.91999816894531	104.0103988647461	444400
183	2021-04-14	106.20999908447266	106.44999694824219	104.11000061035156	104.25	102.37052154541016	727600
184	2021-04-15	104.9000015258789	105.97000122070312	104.38999938964844	105.55000305175781	103.64707946777344	884900
185	2021-04-16	106.27999877929688	107.70999908447266	105.47000122070312	106.95999908447266	105.03166198730469	1292000
186	2021-04-19	107.20999908447266	107.69999694824219	105.62000274658203	107.05000305175781	105.12004089355469	432500
187	2021-04-20	106.7699966430664	108.12000274658203	106.30000305175781	107.04000091552734	105.11022186279297	366900
188	2021-04-21	107.11000061035156	109.52999877929688	106.48999786376953	109.30999755859375	107.33928680419922	511100
189	2021-04-22	109.66000366210938	111.5999984741211	108.94999694824219	109.3499984741211	107.3785629272461	787000
190	2021-04-23	109.27999877929688	110.45999908447266	108.33999633789062	109.83000183105469	107.84992218017578	620500
191	2021-04-26	110.75	111.58999633789062	109.04000091552734	109.9000015258789	107.91865539550781	667400
192	2021-04-27	110.12999725341797	112.27999877929688	109.79000091552734	111.80000305175781	109.7844009399414	966100
193	2021-04-28	112.01000213623047	113.05999755859375	111.08000183105469	111.73999786376953	109.72547912597656	1308100
194	2021-04-29	112.94999694824219	114.77999877929688	111.9000015258789	113.0199966430664	110.9823989868164	575000
195	2021-04-30	112.56999969482422	113.43000030517578	111.66000366210938	112.83999633789062	110.80564880371094	1786300
196	2021-05-03	113.66000366210938	114.4000015258789	111.94000244140625	113.0199966430664	110.9823989868164	529500
197	2021-05-04	113.30999755859375	114.2300033569336	112.08999633789062	112.56999969482422	110.54051971435547	573300
198	2021-05-05	111.9800033569336	112.01000213623047	109.62000274658203	109.9000015258789	107.91865539550781	696600
199	2021-05-06	115.16000366210938	116.08000183105469	112.86000061035156	113.9800033569336	111.92509460449219	1480500
200	2021-05-07	113.5999984741211	117.16999816894531	113.5999984741211	116.37000274658203	114.27201080322266	656600
201	2021-05-10	117.19999694824219	118.5	116.16000366210938	116.2300033569336	114.13452911376953	444100
202	2021-05-11	114.98999786376953	115.4000015258789	113.16000366210938	114.20999908447266	112.15095520019531	463100
203	2021-05-12	114.81999969482422	114.81999969482422	110.19000244140625	110.4800033569336	108.48820495605469	517400
204	2021-05-13	110.58000183105469	112.0999984741211	109.88999938964844	111.47000122070312	109.4603500366211	504500
205	2021-05-14	111.63999938964844	113.2699966430664	111.47000122070312	112.52999877929688	110.50123596191406	389100
206	2021-05-17	113.19000244140625	113.76000213623047	112.25	112.9800033569336	110.94312286376953	435700
207	2021-05-18	112.77999877929688	113.9000015258789	111.66999816894531	112.69000244140625	110.65835571289062	366000
208	2021-05-19	111.77999877929688	112.29000091552734	109.94999694824219	112.23999786376953	110.21646118164062	292200
209	2021-05-20	112.51000213623047	113.22000122070312	111.58000183105469	112.70999908447266	110.67799377441406	366000
210	2021-05-21	112.51000213623047	113.05000305175781	112.1500015258789	112.51000213623047	110.48159790039062	289100
211	2021-05-24	113.12999725341797	113.87000274658203	112.20999908447266	113.1500015258789	111.11006164550781	402300
212	2021-05-25	113.05000305175781	113.97000122070312	112.31999969482422	112.79000091552734	110.75654602050781	455500
213	2021-05-26	113.0	114.12999725341797	112.01000213623047	113.80999755859375	111.7581558227539	354300
214	2021-05-27	114.43000030517578	114.48999786376953	112.75	112.91999816894531	110.88420867919922	812900
215	2021-05-28	113.58999633789062	114.58999633789062	112.87999725341797	114.33999633789062	112.27860260009766	317400
216	2021-06-01	114.5	117.11000061035156	114.4000015258789	116.70999908447266	114.60588073730469	741000
217	2021-06-02	117.2300033569336	119.0999984741211	116.27999877929688	119.02999877929688	116.8840560913086	859400
218	2021-06-03	119.5	119.5	118.0999984741211	118.55000305175781	116.41270446777344	800600
219	2021-06-04	118.79000091552734	118.79000091552734	116.62000274658203	117.62999725341797	115.50928497314453	455300
220	2021-06-07	118.2300033569336	120.37000274658203	117.8499984741211	119.72000122070312	117.56161499023438	485500
221	2021-06-08	120.02999877929688	122.5199966430664	119.98999786376953	121.80999755859375	119.61392974853516	529000
222	2021-06-09	122.4000015258789	123.2699966430664	121.30000305175781	122.45999908447266	120.25221252441406	495000
223	2021-06-10	122.83999633789062	123.4800033569336	121.91000366210938	122.0199966430664	119.82014465332031	633200
224	2021-06-11	121.66999816894531	123.70999908447266	120.62000274658203	123.61000061035156	121.38148498535156	587100
225	2021-06-14	123.83999633789062	125.0	122.61000061035156	123.41000366210938	121.18508911132812	425500
226	2021-06-15	122.91999816894531	123.93000030517578	122.37999725341797	122.83000183105469	120.61553955078125	844100
227	2021-06-16	122.86000061035156	123.4000015258789	121.43000030517578	121.5199966430664	119.32915496826172	579200
228	2021-06-17	121.16999816894531	121.95999908447266	119.5	120.30000305175781	118.13115692138672	462500
229	2021-06-18	119.73999786376953	120.0199966430664	117.23999786376953	117.29000091552734	115.17542266845703	1158300
230	2021-06-21	116.94999694824219	120.27999877929688	116.26000213623047	119.7300033569336	118.64366912841797	465400
231	2021-06-22	119.58999633789062	119.58999633789062	118.05000305175781	118.05999755859375	116.98881530761719	375900
232	2021-06-23	118.11000061035156	119.58999633789062	117.66999816894531	118.8499984741211	117.77165222167969	489600
233	2021-06-24	119.27999877929688	119.27999877929688	116.93000030517578	117.75	116.68163299560547	494300
234	2021-06-25	118.3499984741211	119.30999755859375	117.63999938964844	119.2699966430664	118.18783569335938	899500
235	2021-06-28	119.88999938964844	119.88999938964844	116.41000366210938	117.2300033569336	116.16635131835938	504700
236	2021-06-29	117.2699966430664	118.94000244140625	117.2699966430664	117.68000030517578	116.61226654052734	547800
237	2021-06-30	117.44000244140625	118.33000183105469	116.93000030517578	117.16999816894531	116.10688781738281	543900
238	2021-07-01	117.44000244140625	119.0999984741211	117.0999984741211	118.08000183105469	117.00863647460938	690300
239	2021-07-02	118.66999816894531	118.94000244140625	117.13999938964844	117.86000061035156	116.79063415527344	377000
240	2021-07-06	117.16000366210938	117.30999755859375	115.4000015258789	116.83000183105469	115.76998138427734	992500
241	2021-07-07	116.20999908447266	116.72000122070312	113.7699966430664	114.55000305175781	113.51066589355469	927500
242	2021-07-08	113.37000274658203	115.38999938964844	112.23999786376953	114.4000015258789	113.36203002929688	818000
243	2021-07-09	116.08000183105469	118.12000274658203	114.91000366210938	118.05000305175781	116.97891235351562	1281200
244	2021-07-12	117.12999725341797	120.8499984741211	116.44000244140625	120.33999633789062	119.24813079833984	626200
245	2021-07-13	119.69999694824219	120.63999938964844	117.12000274658203	117.43000030517578	116.36453247070312	457000
246	2021-07-14	117.44000244140625	119.22000122070312	117.41999816894531	118.2699966430664	117.19690704345703	451300
247	2021-07-15	117.48999786376953	118.55999755859375	116.62000274658203	117.48999786376953	116.42398834228516	497700
248	2021-07-16	118.12999725341797	118.58999633789062	116.87999725341797	117.1500015258789	116.08707427978516	565700
249	2021-07-19	114.98999786376953	115.16999816894531	111.20999908447266	112.23999786376953	111.22161865234375	504400
250	2021-07-20	112.86000061035156	116.9800033569336	112.83999633789062	116.83999633789062	115.7798843383789	1264900
251	2021-07-21	117.93000030517578	119.33999633789062	117.6500015258789	118.47000122070312	117.39509582519531	670800
252	2021-07-22	118.0	118.0999984741211	115.13999938964844	115.8499984741211	114.79886627197266	307900
253	2021-07-23	116.58999633789062	117.29000091552734	115.22000122070312	116.5999984741211	115.54206085205078	379900
254	2021-07-26	116.22000122070312	117.37999725341797	114.62000274658203	116.5999984741211	115.54206085205078	603000
255	2021-07-27	115.72000122070312	118.7300033569336	115.55999755859375	117.91999816894531	116.85009002685547	585000
256	2021-07-28	118.23999786376953	118.45999908447266	115.3499984741211	116.26000213623047	115.20515441894531	395000
257	2021-07-29	116.62999725341797	119.58000183105469	116.62999725341797	117.33000183105469	116.26544189453125	486000
258	2021-07-30	117.62999725341797	119.26000213623047	117.22000122070312	117.52999877929688	116.463623046875	1576800
259	2021-08-02	118.68000030517578	120.5	116.44999694824219	116.56999969482422	115.51233673095703	547500
260	2021-08-03	117.05999755859375	117.05999755859375	114.63999938964844	116.69999694824219	115.64115142822266	348200
261	2021-08-04	116.16999816894531	116.7699966430664	114.20999908447266	114.27999877929688	113.24311065673828	397500
262	2021-08-05	119.3499984741211	121.76000213623047	118.97000122070312	121.11000061035156	120.01114654541016	842700
263	2021-08-06	121.58999633789062	123.37000274658203	121.25	121.30999755859375	120.2093276977539	413200
264	2021-08-09	120.5199966430664	121.04000091552734	119.08000183105469	119.12000274658203	118.03919982910156	304200
265	2021-08-10	119.2699966430664	121.05000305175781	118.12999725341797	119.69000244140625	118.60403442382812	402000
266	2021-08-11	120.2699966430664	120.77999877929688	119.08999633789062	120.76000213623047	119.66432189941406	477800
267	2021-08-12	121.16000366210938	121.41000366210938	119.12999725341797	120.08999633789062	119.00039672851562	216300
268	2021-08-13	120.41000366210938	120.9800033569336	119.31999969482422	120.0	118.91121673583984	413800
269	2021-08-16	119.8499984741211	120.16999816894531	117.61000061035156	118.31999969482422	117.2464599609375	488000
270	2021-08-17	117.22000122070312	117.62999725341797	115.08999633789062	116.77999877929688	115.72042846679688	474900
271	2021-08-18	116.19999694824219	117.0	114.66999816894531	115.86000061035156	114.80877685546875	432100
272	2021-08-19	114.91999816894531	116.3499984741211	114.11000061035156	115.26000213623047	114.21422576904297	256000
273	2021-08-20	114.48999786376953	116.75	113.20999908447266	116.05999755859375	115.00696563720703	271500
274	2021-08-23	116.27999877929688	117.70999908447266	116.27999877929688	117.26000213623047	116.19607543945312	511500
275	2021-08-24	117.69000244140625	118.44999694824219	116.69999694824219	117.94999694824219	116.87981414794922	271900
276	2021-08-25	118.58999633789062	121.06999969482422	117.68000030517578	119.58999633789062	118.50493621826172	534600
277	2021-08-26	119.4800033569336	119.87000274658203	118.25	118.6500015258789	117.5734634399414	208800
278	2021-08-27	119.30000305175781	121.37000274658203	119.30000305175781	120.66000366210938	119.56523132324219	254700
279	2021-08-30	120.6500015258789	121.44000244140625	119.44000244140625	121.37000274658203	120.26879119873047	297200
280	2021-08-31	120.98999786376953	122.13999938964844	120.5	121.7699966430664	120.66515350341797	486200
281	2021-09-01	122.55000305175781	123.43000030517578	121.5	122.79000091552734	121.6759033203125	374400
282	2021-09-02	123.19999694824219	123.4000015258789	121.94000244140625	123.13999938964844	122.0227279663086	321300
283	2021-09-03	122.66000366210938	123.30000305175781	121.43000030517578	122.86000061035156	121.74526977539062	414700
284	2021-09-07	122.56999969482422	122.69999694824219	120.98999786376953	122.0	120.89306640625	430500
285	2021-09-08	121.69999694824219	122.95999908447266	121.16999816894531	121.75	120.64533996582031	220500
286	2021-09-09	121.01000213623047	121.47000122070312	119.79000091552734	120.30999755859375	119.21839904785156	481300
287	2021-09-10	120.72000122070312	120.72000122070312	117.66999816894531	117.76000213623047	116.69154357910156	411000
288	2021-09-13	119.08999633789062	121.7300033569336	118.1500015258789	120.9000015258789	119.80305480957031	366500
289	2021-09-14	121.48999786376953	121.48999786376953	119.06999969482422	119.94000244140625	118.85176086425781	295500
290	2021-09-15	120.0999984741211	121.2300033569336	119.54000091552734	120.54000091552734	119.44631958007812	401900
291	2021-09-16	120.62999725341797	121.51000213623047	120.31999969482422	120.62000274658203	119.52559661865234	313000
292	2021-09-17	120.2699966430664	121.47000122070312	118.8499984741211	119.30000305175781	118.21756744384766	822800
293	2021-09-20	117.23999786376953	118.69999694824219	116.12000274658203	117.93000030517578	116.86000061035156	690100
294	2021-09-21	118.13999938964844	118.44999694824219	116.70999908447266	116.76000213623047	116.76000213623047	271100
295	2021-09-22	118.05999755859375	119.2300033569336	116.95999908447266	118.66000366210938	118.66000366210938	455100
296	2021-09-23	119.41999816894531	120.73999786376953	118.7300033569336	119.45999908447266	119.45999908447266	511400
297	2021-09-24	118.80999755859375	119.87000274658203	118.63999938964844	119.0199966430664	119.0199966430664	457800
298	2021-09-27	119.61000061035156	121.83000183105469	118.91999816894531	119.19000244140625	119.19000244140625	464800
299	2021-09-28	118.94999694824219	119.79000091552734	117.94000244140625	119.13999938964844	119.13999938964844	427900
300	2021-09-29	119.73999786376953	121.19999694824219	119.33999633789062	120.55000305175781	120.55000305175781	406700
301	2021-09-30	120.80000305175781	121.58000183105469	117.95999908447266	117.98999786376953	117.98999786376953	793800
302	2021-10-01	118.72000122070312	121.8499984741211	118.36000061035156	121.05000305175781	121.05000305175781	435700
303	2021-10-04	121.0	122.75	121.0	121.95999908447266	121.95999908447266	507600
304	2021-10-05	122.0	122.30000305175781	119.80000305175781	120.11000061035156	120.11000061035156	280400
305	2021-10-06	119.19000244140625	121.41000366210938	117.70999908447266	121.38999938964844	121.38999938964844	258400
306	2021-10-07	122.58999633789062	123.25	121.12999725341797	121.70999908447266	121.70999908447266	358600
307	2021-10-08	121.51000213623047	122.75	120.91000366210938	121.4000015258789	121.4000015258789	226700
308	2021-10-11	121.5199966430664	122.54000091552734	120.93000030517578	121.91999816894531	121.91999816894531	219400
309	2021-10-12	121.22000122070312	122.93000030517578	120.97000122070312	122.3499984741211	122.3499984741211	289600
310	2021-10-13	121.91999816894531	123.2300033569336	121.11000061035156	123.04000091552734	123.04000091552734	410900
311	2021-10-14	123.55000305175781	123.73999786376953	122.81999969482422	123.58000183105469	123.58000183105469	585000
312	2021-10-15	124.30999755859375	125.08999633789062	123.83000183105469	124.02999877929688	124.02999877929688	358700
313	2021-10-18	123.08999633789062	124.61000061035156	122.58000183105469	123.70999908447266	123.70999908447266	375800
314	2021-10-19	123.83999633789062	123.83999633789062	120.70999908447266	120.77999877929688	120.77999877929688	417100
315	2021-10-20	120.33999633789062	122.33999633789062	120.29000091552734	122.31999969482422	122.31999969482422	602000
316	2021-10-21	122.4800033569336	123.05000305175781	120.2300033569336	120.93000030517578	120.93000030517578	418400
317	2021-10-22	121.47000122070312	121.66999816894531	119.69000244140625	120.70999908447266	120.70999908447266	378400
318	2021-10-25	120.6500015258789	121.66999816894531	119.76000213623047	121.0	121.0	476900
319	2021-10-26	121.12999725341797	122.0	120.66999816894531	121.69000244140625	121.69000244140625	464300
320	2021-10-27	122.12000274658203	122.12000274658203	119.87000274658203	119.87000274658203	119.87000274658203	362600
321	2021-10-28	119.81999969482422	120.79000091552734	117.4800033569336	120.76000213623047	120.76000213623047	514900
322	2021-10-29	120.37999725341797	121.25	119.66000366210938	120.3499984741211	120.3499984741211	886500
323	2021-11-01	120.91999816894531	122.51000213623047	119.23999786376953	122.2699966430664	122.2699966430664	424600
324	2021-11-02	123.66000366210938	124.95999908447266	122.98999786376953	124.48999786376953	124.48999786376953	489900
325	2021-11-03	124.5	128.86000061035156	124.5	128.4600067138672	128.4600067138672	626900
326	2021-11-04	128.5399932861328	129.25	126.62999725341797	126.72000122070312	126.72000122070312	619400
327	2021-11-05	130.6300048828125	135.55999755859375	129.00999450683594	132.55999755859375	132.55999755859375	596900
328	2021-11-08	132.77000427246094	132.77000427246094	127.31999969482422	128.19000244140625	128.19000244140625	565000
329	2021-11-09	128.17999267578125	129.1300048828125	127.58999633789062	128.19000244140625	128.19000244140625	413700
330	2021-11-10	128.16000366210938	128.69000244140625	127.58999633789062	127.77999877929688	127.77999877929688	278100
331	2021-11-11	127.7300033569336	129.16000366210938	127.0199966430664	129.05999755859375	129.05999755859375	301100
332	2021-11-12	129.22999572753906	129.22999572753906	127.47000122070312	127.86000061035156	127.86000061035156	265600
333	2021-11-15	128.47999572753906	129.1699981689453	127.86000061035156	129.11000061035156	129.11000061035156	394300
334	2021-11-16	129.55999755859375	129.57000732421875	127.58999633789062	128.47999572753906	128.47999572753906	352700
335	2021-11-17	127.22000122070312	129.10000610351562	125.75	128.9600067138672	128.9600067138672	325000
336	2021-11-18	129.72999572753906	130.67999267578125	128.5	129.83999633789062	129.83999633789062	433100
337	2021-11-19	129.0	129.89999389648438	127.97000122070312	128.94000244140625	128.94000244140625	292100
338	2021-11-22	129.50999450683594	130.77999877929688	128.2899932861328	129.85000610351562	129.85000610351562	323800
339	2021-11-23	129.91000366210938	131.19000244140625	129.39999389648438	130.5399932861328	130.5399932861328	483800
340	2021-11-24	130.5399932861328	132.0	130.02000427246094	131.6999969482422	131.6999969482422	223200
341	2021-11-26	128.39999389648438	128.72999572753906	122.97000122070312	124.94999694824219	124.94999694824219	432500
342	2021-11-29	126.5999984741211	127.56999969482422	124.5999984741211	125.98999786376953	125.98999786376953	495500
343	2021-11-30	124.4000015258789	125.13999938964844	122.41999816894531	122.66999816894531	122.66999816894531	799900
344	2021-12-01	126.26000213623047	128.4600067138672	121.12000274658203	121.13999938964844	121.13999938964844	635600
345	2021-12-02	122.0	128.32000732421875	121.69999694824219	127.37999725341797	127.37999725341797	560300
346	2021-12-03	127.95999908447266	128.1999969482422	126.19999694824219	127.2300033569336	127.2300033569336	473200