fidelity28_fund_bulk.json

{"index":{}}
{"date":"2020-12-14","volume":290545,"symbol":"FDVV","high":32.14,"low":31.56,"close":31.57,"open":32.14}
{"index":{}}
{"date":"2020-12-15","volume":208074,"symbol":"FDVV","high":32.06,"low":31.6813,"close":32.01,"open":31.8}
{"index":{}}
{"date":"2020-12-16","volume":53090,"symbol":"FDVV","high":32.1808,"low":32,"close":32.13,"open":32.04}
{"index":{}}
{"date":"2020-12-17","volume":186472,"symbol":"FDVV","high":32.288,"low":32.12,"close":32.22,"open":32.28}
{"index":{}}
{"date":"2020-12-18","volume":100842,"symbol":"FDVV","high":32.11,"low":31.65,"close":31.78,"open":32.04}
{"index":{}}
{"date":"2020-12-21","volume":92961,"symbol":"FDVV","high":31.74,"low":31.2323,"close":31.73,"open":31.58}
{"index":{}}
{"date":"2020-12-22","volume":132864,"symbol":"FDVV","high":31.7,"low":31.51,"close":31.52,"open":31.68}
{"index":{}}
{"date":"2020-12-23","volume":87565,"symbol":"FDVV","high":31.89,"low":31.64,"close":31.73,"open":31.64}
{"index":{}}
{"date":"2020-12-24","volume":57751,"symbol":"FDVV","high":31.838,"low":31.6604,"close":31.838,"open":31.73}
{"index":{}}
{"date":"2020-12-28","volume":106453,"symbol":"FDVV","high":32.1438,"low":31.9,"close":31.91,"open":32}
{"index":{}}
{"date":"2020-12-29","volume":81492,"symbol":"FDVV","high":32.1,"low":31.76,"close":31.805,"open":32.09}
{"index":{}}
{"date":"2020-12-30","volume":162864,"symbol":"FDVV","high":32.05,"low":31.9,"close":31.96,"open":31.91}
{"index":{}}
{"date":"2020-12-31","volume":110198,"symbol":"FDVV","high":32.14,"low":31.85,"close":32.1,"open":31.92}
{"index":{}}
{"date":"2021-01-04","volume":456501,"symbol":"FDVV","high":32.21,"low":31.31,"close":31.64,"open":32.21}
{"index":{}}
{"date":"2021-01-05","volume":193517,"symbol":"FDVV","high":32.158,"low":31.63,"close":32.02,"open":31.63}
{"index":{}}
{"date":"2021-01-06","volume":206098,"symbol":"FDVV","high":32.87,"low":32.03,"close":32.56,"open":32.03}
{"index":{}}
{"date":"2021-01-07","volume":186349,"symbol":"FDVV","high":33,"low":32.765,"close":32.92,"open":32.8}
{"index":{}}
{"date":"2021-01-08","volume":78358,"symbol":"FDVV","high":33,"low":32.59,"close":32.89,"open":33}
{"index":{}}
{"date":"2021-01-11","volume":108507,"symbol":"FDVV","high":32.98,"low":32.5308,"close":32.89,"open":32.58}
{"index":{}}
{"date":"2021-01-12","volume":121538,"symbol":"FDVV","high":33.15,"low":32.8901,"close":33.12,"open":32.96}
{"index":{}}
{"date":"2021-01-13","volume":61196,"symbol":"FDVV","high":33.2084,"low":33.0239,"close":33.14,"open":33.12}
{"index":{}}
{"date":"2021-01-14","volume":69726,"symbol":"FDVV","high":33.5026,"low":33.23,"close":33.35,"open":33.25}
{"index":{}}
{"date":"2021-01-15","volume":83748,"symbol":"FDVV","high":33.1,"low":32.7,"close":32.91,"open":33.07}
{"index":{}}
{"date":"2021-01-19","volume":99160,"symbol":"FDVV","high":33.17,"low":32.9516,"close":33.08,"open":33.12}
{"index":{}}
{"date":"2021-01-20","volume":108879,"symbol":"FDVV","high":33.38,"low":33.105,"close":33.369,"open":33.17}
{"index":{}}
{"date":"2021-01-21","volume":89935,"symbol":"FDVV","high":33.3616,"low":33.124,"close":33.19,"open":33.36}
{"index":{}}
{"date":"2021-01-22","volume":103828,"symbol":"FDVV","high":33.15,"low":32.81,"close":33.08,"open":32.92}
{"index":{}}
{"date":"2021-01-25","volume":67996,"symbol":"FDVV","high":33.1657,"low":32.701,"close":33.15,"open":32.99}
{"index":{}}
{"date":"2021-01-26","volume":79523,"symbol":"FDVV","high":33.3793,"low":33.0943,"close":33.17,"open":33.31}
{"index":{}}
{"date":"2021-01-27","volume":115087,"symbol":"FDVV","high":32.9428,"low":32.4357,"close":32.6,"open":32.86}
{"index":{}}
{"date":"2021-01-28","volume":68984,"symbol":"FDVV","high":33.06,"low":32.6857,"close":32.78,"open":32.69}
{"index":{}}
{"date":"2021-01-29","volume":150284,"symbol":"FDVV","high":32.7022,"low":31.99,"close":32.11,"open":32.6}
{"index":{}}
{"date":"2021-02-01","volume":61947,"symbol":"FDVV","high":32.445,"low":32.085,"close":32.4,"open":32.3}
{"index":{}}
{"date":"2021-02-02","volume":69070,"symbol":"FDVV","high":32.909,"low":32.6394,"close":32.8259,"open":32.69}
{"index":{}}
{"date":"2021-02-03","volume":83908,"symbol":"FDVV","high":33.0251,"low":32.73,"close":32.95,"open":32.8}
{"index":{}}
{"date":"2021-02-04","volume":54174,"symbol":"FDVV","high":33.27,"low":32.95,"close":33.27,"open":33}
{"index":{}}
{"date":"2021-02-05","volume":114034,"symbol":"FDVV","high":33.5,"low":33.31,"close":33.44,"open":33.45}
{"index":{}}
{"date":"2021-02-08","volume":86170,"symbol":"FDVV","high":33.71,"low":33.51,"close":33.71,"open":33.51}
{"index":{}}
{"date":"2021-02-09","volume":118895,"symbol":"FDVV","high":33.75,"low":33.6017,"close":33.7,"open":33.69}
{"index":{}}
{"date":"2021-02-10","volume":80564,"symbol":"FDVV","high":33.9,"low":33.5598,"close":33.71,"open":33.75}
{"index":{}}
{"date":"2021-02-11","volume":65784,"symbol":"FDVV","high":33.8299,"low":33.425,"close":33.68,"open":33.8}
{"index":{}}
{"date":"2021-02-12","volume":51920,"symbol":"FDVV","high":33.8819,"low":33.6,"close":33.8807,"open":33.6}
{"index":{}}
{"date":"2021-02-16","volume":107140,"symbol":"FDVV","high":34.1,"low":33.92,"close":33.96,"open":34}
{"index":{}}
{"date":"2021-02-17","volume":81311,"symbol":"FDVV","high":34.0399,"low":33.75,"close":34.02,"open":33.9}
{"index":{}}
{"date":"2021-02-18","volume":80422,"symbol":"FDVV","high":33.91,"low":33.67,"close":33.79,"open":33.87}
{"index":{}}
{"date":"2021-02-19","volume":99306,"symbol":"FDVV","high":34.06,"low":33.8671,"close":33.9663,"open":33.91}
{"index":{}}
{"date":"2021-02-22","volume":75393,"symbol":"FDVV","high":34.2966,"low":33.7926,"close":34.14,"open":33.89}
{"index":{}}
{"date":"2021-02-23","volume":90097,"symbol":"FDVV","high":34.36,"low":33.9,"close":34.29,"open":34.19}
{"index":{}}
{"date":"2021-02-24","volume":97539,"symbol":"FDVV","high":34.85,"low":34.186,"close":34.82,"open":34.29}
{"index":{}}
{"date":"2021-02-25","volume":107994,"symbol":"FDVV","high":34.88,"low":34.03,"close":34.16,"open":34.84}
{"index":{}}
{"date":"2021-02-26","volume":72340,"symbol":"FDVV","high":34.2,"low":33.54,"close":33.69,"open":34.2}
{"index":{}}
{"date":"2021-03-01","volume":87311,"symbol":"FDVV","high":34.595,"low":34.18,"close":34.41,"open":34.18}
{"index":{}}
{"date":"2021-03-02","volume":88899,"symbol":"FDVV","high":34.5399,"low":34.23,"close":34.28,"open":34.41}
{"index":{}}
{"date":"2021-03-03","volume":73130,"symbol":"FDVV","high":34.6263,"low":34.25,"close":34.25,"open":34.34}
{"index":{}}
{"date":"2021-03-04","volume":115546,"symbol":"FDVV","high":34.5,"low":33.5562,"close":33.92,"open":34.27}
{"index":{}}
{"date":"2021-03-05","volume":56999,"symbol":"FDVV","high":34.5833,"low":33.8,"close":34.57,"open":34.33}
{"index":{}}
{"date":"2021-03-08","volume":163630,"symbol":"FDVV","high":35.2136,"low":34.6216,"close":34.88,"open":34.69}
{"index":{}}
{"date":"2021-03-09","volume":239432,"symbol":"FDVV","high":35.2153,"low":34.8389,"close":34.91,"open":35.03}
{"index":{}}
{"date":"2021-03-10","volume":110124,"symbol":"FDVV","high":35.42,"low":35.04,"close":35.32,"open":35.04}
{"index":{}}
{"date":"2021-03-11","volume":76630,"symbol":"FDVV","high":35.65,"low":35.35,"close":35.4,"open":35.49}
{"index":{}}
{"date":"2021-03-12","volume":189663,"symbol":"FDVV","high":35.68,"low":35.45,"close":35.67,"open":35.45}
{"index":{}}
{"date":"2021-03-15","volume":116409,"symbol":"FDVV","high":35.8,"low":35.45,"close":35.78,"open":35.74}
{"index":{}}
{"date":"2021-03-16","volume":100960,"symbol":"FDVV","high":35.755,"low":35.62,"close":35.67,"open":35.74}
{"index":{}}
{"date":"2021-03-17","volume":79229,"symbol":"FDVV","high":35.88,"low":35.5,"close":35.88,"open":35.65}
{"index":{}}
{"date":"2021-03-18","volume":117478,"symbol":"FDVV","high":35.985,"low":35.459,"close":35.51,"open":35.77}
{"index":{}}
{"date":"2021-03-19","volume":123993,"symbol":"FDVV","high":35.35,"low":34.8901,"close":35.08,"open":35.31}
{"index":{}}
{"date":"2021-03-22","volume":75922,"symbol":"FDVV","high":35.3461,"low":35,"close":35.24,"open":35.05}
{"index":{}}
{"date":"2021-03-23","volume":131674,"symbol":"FDVV","high":35.2141,"low":34.75,"close":34.87,"open":35.13}
{"index":{}}
{"date":"2021-03-24","volume":104979,"symbol":"FDVV","high":35.195,"low":34.8,"close":34.81,"open":34.95}
{"index":{}}
{"date":"2021-03-25","volume":103580,"symbol":"FDVV","high":35.2,"low":34.49,"close":35.12,"open":34.7}
{"index":{}}
{"date":"2021-03-26","volume":118269,"symbol":"FDVV","high":35.85,"low":35.305,"close":35.82,"open":35.38}
{"index":{}}
{"date":"2021-03-29","volume":88309,"symbol":"FDVV","high":35.81,"low":35.45,"close":35.7,"open":35.72}
{"index":{}}
{"date":"2021-03-30","volume":100273,"symbol":"FDVV","high":35.6953,"low":35.525,"close":35.62,"open":35.63}
{"index":{}}
{"date":"2021-03-31","volume":54931,"symbol":"FDVV","high":35.7099,"low":35.54,"close":35.54,"open":35.61}
{"index":{}}
{"date":"2021-04-01","volume":330570,"symbol":"FDVV","high":35.89,"low":35.5578,"close":35.88,"open":35.63}
{"index":{}}
{"date":"2021-04-05","volume":134202,"symbol":"FDVV","high":36.197,"low":36.01,"close":36.15,"open":36.06}
{"index":{}}
{"date":"2021-04-06","volume":146583,"symbol":"FDVV","high":36.2145,"low":36.06,"close":36.11,"open":36.09}
{"index":{}}
{"date":"2021-04-07","volume":82924,"symbol":"FDVV","high":36.19,"low":36.05,"close":36.15,"open":36.11}
{"index":{}}
{"date":"2021-04-08","volume":81595,"symbol":"FDVV","high":36.21,"low":36.05,"close":36.18,"open":36.2}
{"index":{}}
{"date":"2021-04-09","volume":95349,"symbol":"FDVV","high":36.36,"low":36.17,"close":36.35,"open":36.23}
{"index":{}}
{"date":"2021-04-12","volume":125344,"symbol":"FDVV","high":36.4254,"low":36.3013,"close":36.41,"open":36.4}
{"index":{}}
{"date":"2021-04-13","volume":90020,"symbol":"FDVV","high":36.3834,"low":36.1607,"close":36.33,"open":36.35}
{"index":{}}
{"date":"2021-04-14","volume":64627,"symbol":"FDVV","high":36.589,"low":36.315,"close":36.4,"open":36.34}
{"index":{}}
{"date":"2021-04-15","volume":287838,"symbol":"FDVV","high":36.689,"low":36.43,"close":36.66,"open":36.55}
{"index":{}}
{"date":"2021-04-16","volume":263899,"symbol":"FDVV","high":36.91,"low":36.78,"close":36.86,"open":36.86}
{"index":{}}
{"date":"2021-04-19","volume":186350,"symbol":"FDVV","high":36.8983,"low":36.64,"close":36.71,"open":36.87}
{"index":{}}
{"date":"2021-04-20","volume":425150,"symbol":"FDVV","high":36.53,"low":36.25,"close":36.39,"open":36.51}
{"index":{}}
{"date":"2021-04-21","volume":84246,"symbol":"FDVV","high":36.8396,"low":36.2657,"close":36.82,"open":36.37}
{"index":{}}
{"date":"2021-04-22","volume":267135,"symbol":"FDVV","high":36.81,"low":36.35,"close":36.428,"open":36.81}
{"index":{}}
{"date":"2021-04-23","volume":85195,"symbol":"FDVV","high":36.9,"low":36.44,"close":36.79,"open":36.44}
{"index":{}}
{"date":"2021-04-26","volume":86237,"symbol":"FDVV","high":37.05,"low":36.79,"close":36.86,"open":36.85}
{"index":{}}
{"date":"2021-04-27","volume":68145,"symbol":"FDVV","high":37.02,"low":36.8363,"close":36.99,"open":36.9}
{"index":{}}
{"date":"2021-04-28","volume":81943,"symbol":"FDVV","high":37.1399,"low":36.96,"close":36.98,"open":36.99}
{"index":{}}
{"date":"2021-04-29","volume":92148,"symbol":"FDVV","high":37.33,"low":36.9715,"close":37.24,"open":37.22}
{"index":{}}
{"date":"2021-04-30","volume":94881,"symbol":"FDVV","high":37.1135,"low":36.865,"close":36.92,"open":37.09}
{"index":{}}
{"date":"2021-05-03","volume":50438,"symbol":"FDVV","high":37.335,"low":37.1065,"close":37.22,"open":37.18}
{"index":{}}
{"date":"2021-05-04","volume":81092,"symbol":"FDVV","high":37.21,"low":36.9,"close":37.08,"open":37.14}
{"index":{}}
{"date":"2021-05-05","volume":79654,"symbol":"FDVV","high":37.37,"low":37.233,"close":37.27,"open":37.25}
{"index":{}}
{"date":"2021-05-06","volume":75106,"symbol":"FDVV","high":37.668,"low":37.1491,"close":37.66,"open":37.33}
{"index":{}}
{"date":"2021-05-07","volume":78992,"symbol":"FDVV","high":37.9558,"low":37.5405,"close":37.92,"open":37.63}
{"index":{}}
{"date":"2021-05-10","volume":92537,"symbol":"FDVV","high":38.2947,"low":37.83,"close":37.87,"open":38.11}
{"index":{}}
{"date":"2021-05-11","volume":124490,"symbol":"FDVV","high":37.675,"low":37.2,"close":37.45,"open":37.54}
{"index":{}}
{"date":"2021-05-12","volume":152705,"symbol":"FDVV","high":37.51,"low":36.8017,"close":36.82,"open":37.42}
{"index":{}}
{"date":"2021-05-13","volume":99757,"symbol":"FDVV","high":37.47,"low":36.83,"close":37.3,"open":36.83}
{"index":{}}
{"date":"2021-05-14","volume":75242,"symbol":"FDVV","high":37.91,"low":37.55,"close":37.85,"open":37.55}
{"index":{}}
{"date":"2021-05-17","volume":67051,"symbol":"FDVV","high":38.02,"low":37.725,"close":38.02,"open":37.81}
{"index":{}}
{"date":"2021-05-18","volume":129549,"symbol":"FDVV","high":38.06,"low":37.7,"close":37.71,"open":38.03}
{"index":{}}
{"date":"2021-05-19","volume":96815,"symbol":"FDVV","high":37.4419,"low":36.96,"close":37.42,"open":37.28}
{"index":{}}
{"date":"2021-05-20","volume":65741,"symbol":"FDVV","high":37.81,"low":37.395,"close":37.68,"open":37.45}
{"index":{}}
{"date":"2021-05-21","volume":70390,"symbol":"FDVV","high":37.9228,"low":37.61,"close":37.7,"open":37.83}
{"index":{}}
{"date":"2021-05-24","volume":79854,"symbol":"FDVV","high":38.0971,"low":37.8435,"close":37.99,"open":37.88}
{"index":{}}
{"date":"2021-05-25","volume":113671,"symbol":"FDVV","high":38.09,"low":37.72,"close":37.73,"open":38.09}
{"index":{}}
{"date":"2021-05-26","volume":58241,"symbol":"FDVV","high":37.8587,"low":37.66,"close":37.8,"open":37.78}
{"index":{}}
{"date":"2021-05-27","volume":129695,"symbol":"FDVV","high":38.05,"low":37.83,"close":37.87,"open":37.97}
{"index":{}}
{"date":"2021-05-28","volume":62552,"symbol":"FDVV","high":37.99,"low":37.8,"close":37.86,"open":37.99}
{"index":{}}
{"date":"2020-12-14","volume":13741,"symbol":"FSMD","high":28.99,"low":28.1988,"close":28.1988,"open":28.99}
{"index":{}}
{"date":"2020-12-15","volume":13504,"symbol":"FSMD","high":28.71,"low":28.27,"close":28.71,"open":28.29}
{"index":{}}
{"date":"2020-12-16","volume":21648,"symbol":"FSMD","high":28.75,"low":28.5602,"close":28.605,"open":28.75}
{"index":{}}
{"date":"2020-12-17","volume":10495,"symbol":"FSMD","high":29,"low":28.715,"close":28.8666,"open":29}
{"index":{}}
{"date":"2020-12-18","volume":11505,"symbol":"FSMD","high":29.28,"low":28.595,"close":28.6687,"open":29.28}
{"index":{}}
{"date":"2020-12-21","volume":13798,"symbol":"FSMD","high":29.04,"low":28.215,"close":28.5561,"open":29.04}
{"index":{}}
{"date":"2020-12-22","volume":13467,"symbol":"FSMD","high":28.7699,"low":28.54,"close":28.6996,"open":28.54}
{"index":{}}
{"date":"2020-12-23","volume":12955,"symbol":"FSMD","high":28.98,"low":28.795,"close":28.8945,"open":28.96}
{"index":{}}
{"date":"2020-12-24","volume":7450,"symbol":"FSMD","high":29.88,"low":28.7925,"close":28.8729,"open":29.88}
{"index":{}}
{"date":"2020-12-28","volume":22945,"symbol":"FSMD","high":29.2,"low":28.77,"close":28.78,"open":29.01}
{"index":{}}
{"date":"2020-12-29","volume":8447,"symbol":"FSMD","high":28.92,"low":28.4,"close":28.4924,"open":28.92}
{"index":{}}
{"date":"2020-12-30","volume":4664,"symbol":"FSMD","high":28.8098,"low":28.7035,"close":28.7329,"open":28.78}
{"index":{}}
{"date":"2020-12-31","volume":17733,"symbol":"FSMD","high":28.85,"low":28.5414,"close":28.69,"open":28.75}
{"index":{}}
{"date":"2021-01-04","volume":18232,"symbol":"FSMD","high":28.955,"low":28.17,"close":28.4145,"open":28.84}
{"index":{}}
{"date":"2021-01-05","volume":14152,"symbol":"FSMD","high":28.88,"low":28.3,"close":28.79,"open":28.3}
{"index":{}}
{"date":"2021-01-06","volume":23500,"symbol":"FSMD","high":29.86,"low":29.1137,"close":29.7105,"open":29.65}
{"index":{}}
{"date":"2021-01-07","volume":23578,"symbol":"FSMD","high":30.16,"low":29.9,"close":30.126,"open":29.9}
{"index":{}}
{"date":"2021-01-08","volume":9528,"symbol":"FSMD","high":30.295,"low":29.8226,"close":30.0103,"open":30.185}
{"index":{}}
{"date":"2021-01-11","volume":16677,"symbol":"FSMD","high":30.34,"low":29.89,"close":30.0516,"open":30.34}
{"index":{}}
{"date":"2021-01-12","volume":11468,"symbol":"FSMD","high":30.89,"low":29.98,"close":30.46,"open":30.73}
{"index":{}}
{"date":"2021-01-13","volume":10783,"symbol":"FSMD","high":30.36,"low":30.175,"close":30.2081,"open":30.36}
{"index":{}}
{"date":"2021-01-14","volume":25845,"symbol":"FSMD","high":30.93,"low":30.4544,"close":30.5248,"open":30.93}
{"index":{}}
{"date":"2021-01-15","volume":37821,"symbol":"FSMD","high":30.37,"low":30.125,"close":30.26,"open":30.3288}
{"index":{}}
{"date":"2021-01-19","volume":16302,"symbol":"FSMD","high":30.68,"low":30.38,"close":30.5005,"open":30.68}
{"index":{}}
{"date":"2021-01-20","volume":15811,"symbol":"FSMD","high":31.47,"low":30.625,"close":30.7238,"open":31.47}
{"index":{}}
{"date":"2021-01-21","volume":21738,"symbol":"FSMD","high":30.98,"low":30.555,"close":30.6197,"open":30.98}
{"index":{}}
{"date":"2021-01-22","volume":16698,"symbol":"FSMD","high":30.77,"low":30.339,"close":30.7654,"open":30.48}
{"index":{}}
{"date":"2021-01-25","volume":27082,"symbol":"FSMD","high":31.61,"low":30.41,"close":30.7244,"open":31.61}
{"index":{}}
{"date":"2021-01-26","volume":10121,"symbol":"FSMD","high":30.95,"low":30.4323,"close":30.4336,"open":30.95}
{"index":{}}
{"date":"2021-01-27","volume":22417,"symbol":"FSMD","high":30.65,"low":29.67,"close":29.755,"open":30.65}
{"index":{}}
{"date":"2021-01-28","volume":11152,"symbol":"FSMD","high":30.05,"low":29.8,"close":29.91,"open":29.8}
{"index":{}}
{"date":"2021-01-29","volume":72234,"symbol":"FSMD","high":30.32,"low":29.33,"close":29.45,"open":30.32}
{"index":{}}
{"date":"2021-02-01","volume":2663,"symbol":"FSMD","high":29.96,"low":29.51,"close":29.96,"open":29.8}
{"index":{}}
{"date":"2021-02-02","volume":7356,"symbol":"FSMD","high":30.64,"low":30.1,"close":30.3182,"open":30.64}
{"index":{}}
{"date":"2021-02-03","volume":13516,"symbol":"FSMD","high":30.4895,"low":30.04,"close":30.31,"open":30.4895}
{"index":{}}
{"date":"2021-02-04","volume":17123,"symbol":"FSMD","high":30.87,"low":30.362,"close":30.75,"open":30.87}
{"index":{}}
{"date":"2021-02-05","volume":72659,"symbol":"FSMD","high":31.34,"low":30.82,"close":31.07,"open":31.34}
{"index":{}}
{"date":"2021-02-08","volume":15721,"symbol":"FSMD","high":31.57,"low":31.23,"close":31.57,"open":31.23}
{"index":{}}
{"date":"2021-02-09","volume":12988,"symbol":"FSMD","high":31.84,"low":31.48,"close":31.7983,"open":31.53}
{"index":{}}
{"date":"2021-02-10","volume":21239,"symbol":"FSMD","high":32.2,"low":31.6,"close":31.6802,"open":32.2}
{"index":{}}
{"date":"2021-02-11","volume":15174,"symbol":"FSMD","high":31.96,"low":31.585,"close":31.85,"open":31.69}
{"index":{}}
{"date":"2021-02-12","volume":10774,"symbol":"FSMD","high":32.0789,"low":31.85,"close":32.0784,"open":32.04}
{"index":{}}
{"date":"2021-02-16","volume":35259,"symbol":"FSMD","high":33.08,"low":31.91,"close":31.95,"open":33.08}
{"index":{}}
{"date":"2021-02-17","volume":6889,"symbol":"FSMD","high":31.84,"low":31.4266,"close":31.7471,"open":31.84}
{"index":{}}
{"date":"2021-02-18","volume":13740,"symbol":"FSMD","high":31.5,"low":31.21,"close":31.35,"open":31.5}
{"index":{}}
{"date":"2021-02-19","volume":6915,"symbol":"FSMD","high":31.85,"low":31.6866,"close":31.7512,"open":31.7092}
{"index":{}}
{"date":"2021-02-22","volume":13951,"symbol":"FSMD","high":31.83,"low":31.53,"close":31.62,"open":31.53}
{"index":{}}
{"date":"2021-02-23","volume":9365,"symbol":"FSMD","high":31.73,"low":31.0043,"close":31.6167,"open":31.49}
{"index":{}}
{"date":"2021-02-24","volume":10396,"symbol":"FSMD","high":32.2,"low":31.65,"close":32.1447,"open":31.65}
{"index":{}}
{"date":"2021-02-25","volume":13051,"symbol":"FSMD","high":32.14,"low":31.22,"close":31.3,"open":32.14}
{"index":{}}
{"date":"2021-02-26","volume":9753,"symbol":"FSMD","high":31.55,"low":30.82,"close":31.18,"open":31.55}
{"index":{}}
{"date":"2021-03-01","volume":7190,"symbol":"FSMD","high":32.045,"low":31.705,"close":31.93,"open":31.78}
{"index":{}}
{"date":"2021-03-02","volume":7565,"symbol":"FSMD","high":32.02,"low":31.55,"close":31.55,"open":32.02}
{"index":{}}
{"date":"2021-03-03","volume":12531,"symbol":"FSMD","high":31.71,"low":31.37,"close":31.37,"open":31.65}
{"index":{}}
{"date":"2021-03-04","volume":22760,"symbol":"FSMD","high":31.465,"low":30.27,"close":30.7003,"open":31.465}
{"index":{}}
{"date":"2021-03-05","volume":11101,"symbol":"FSMD","high":31.4881,"low":30.44,"close":31.4881,"open":31.19}
{"index":{}}
{"date":"2021-03-08","volume":15722,"symbol":"FSMD","high":32.13,"low":31.49,"close":31.82,"open":32.06}
{"index":{}}
{"date":"2021-03-09","volume":11069,"symbol":"FSMD","high":32.53,"low":32,"close":32.03,"open":32.53}
{"index":{}}
{"date":"2021-03-10","volume":24451,"symbol":"FSMD","high":32.55,"low":32.31,"close":32.4608,"open":32.33}
{"index":{}}
{"date":"2021-03-11","volume":12650,"symbol":"FSMD","high":33,"low":32.6093,"close":32.85,"open":33}
{"index":{}}
{"date":"2021-03-12","volume":12792,"symbol":"FSMD","high":33.3,"low":32.875,"close":33.12,"open":33.3}
{"index":{}}
{"date":"2021-03-15","volume":72784,"symbol":"FSMD","high":33.81,"low":32.96,"close":33.3657,"open":33.81}
{"index":{}}
{"date":"2021-03-16","volume":14314,"symbol":"FSMD","high":33.71,"low":33,"close":33.0599,"open":33.71}
{"index":{}}
{"date":"2021-03-17","volume":9969,"symbol":"FSMD","high":33.28,"low":32.7947,"close":33.1545,"open":32.94}
{"index":{}}
{"date":"2021-03-18","volume":9790,"symbol":"FSMD","high":33.388,"low":32.625,"close":32.73,"open":33.04}
{"index":{}}
{"date":"2021-03-19","volume":7571,"symbol":"FSMD","high":32.83,"low":32.425,"close":32.67,"open":32.73}
{"index":{}}
{"date":"2021-03-22","volume":15792,"symbol":"FSMD","high":32.74,"low":32.4158,"close":32.51,"open":32.58}
{"index":{}}
{"date":"2021-03-23","volume":9831,"symbol":"FSMD","high":32.49,"low":31.67,"close":31.67,"open":32.49}
{"index":{}}
{"date":"2021-03-24","volume":6904,"symbol":"FSMD","high":32.1342,"low":31.4747,"close":31.4747,"open":31.93}
{"index":{}}
{"date":"2021-03-25","volume":97016,"symbol":"FSMD","high":32.1,"low":30.6826,"close":32,"open":31.29}
{"index":{}}
{"date":"2021-03-26","volume":7285,"symbol":"FSMD","high":32.64,"low":32.1,"close":32.64,"open":32.1933}
{"index":{}}
{"date":"2021-03-29","volume":8643,"symbol":"FSMD","high":32.77,"low":32.11,"close":32.11,"open":32.25}
{"index":{}}
{"date":"2021-03-30","volume":7567,"symbol":"FSMD","high":32.51,"low":32.18,"close":32.51,"open":32.26}
{"index":{}}
{"date":"2021-03-31","volume":7286,"symbol":"FSMD","high":32.82,"low":32.49,"close":32.56,"open":32.76}
{"index":{}}
{"date":"2021-04-01","volume":5433,"symbol":"FSMD","high":32.9466,"low":32.63,"close":32.9466,"open":32.63}
{"index":{}}
{"date":"2021-04-05","volume":18111,"symbol":"FSMD","high":33.43,"low":33.043,"close":33.27,"open":33.17}
{"index":{}}
{"date":"2021-04-06","volume":9597,"symbol":"FSMD","high":33.415,"low":33.2061,"close":33.24,"open":33.3}
{"index":{}}
{"date":"2021-04-07","volume":17615,"symbol":"FSMD","high":33.28,"low":32.905,"close":32.95,"open":33.26}
{"index":{}}
{"date":"2021-04-08","volume":16124,"symbol":"FSMD","high":33.07,"low":32.785,"close":33.07,"open":32.95}
{"index":{}}
{"date":"2021-04-09","volume":15347,"symbol":"FSMD","high":33.2764,"low":32.88,"close":33.21,"open":33.09}
{"index":{}}
{"date":"2021-04-12","volume":14117,"symbol":"FSMD","high":33.3,"low":33,"close":33.27,"open":33.28}
{"index":{}}
{"date":"2021-04-13","volume":7856,"symbol":"FSMD","high":33.3,"low":32.935,"close":33.12,"open":33.3}
{"index":{}}
{"date":"2021-04-14","volume":11482,"symbol":"FSMD","high":33.529,"low":33.257,"close":33.29,"open":33.3}
{"index":{}}
{"date":"2021-04-15","volume":5339,"symbol":"FSMD","high":33.71,"low":33.405,"close":33.54,"open":33.71}
{"index":{}}
{"date":"2021-04-16","volume":15132,"symbol":"FSMD","high":33.88,"low":33.585,"close":33.73,"open":33.88}
{"index":{}}
{"date":"2021-04-19","volume":23448,"symbol":"FSMD","high":34,"low":33.301,"close":33.52,"open":34}
{"index":{}}
{"date":"2021-04-20","volume":20357,"symbol":"FSMD","high":33.52,"low":32.95,"close":33.14,"open":33.52}
{"index":{}}
{"date":"2021-04-21","volume":8270,"symbol":"FSMD","high":33.67,"low":33.2,"close":33.67,"open":33.2}
{"index":{}}
{"date":"2021-04-22","volume":6145,"symbol":"FSMD","high":33.77,"low":33.395,"close":33.5109,"open":33.66}
{"index":{}}
{"date":"2021-04-23","volume":7702,"symbol":"FSMD","high":34.06,"low":33.67,"close":33.91,"open":33.68}
{"index":{}}
{"date":"2021-04-26","volume":14536,"symbol":"FSMD","high":34.28,"low":34.05,"close":34.1,"open":34.23}
{"index":{}}
{"date":"2021-04-27","volume":7736,"symbol":"FSMD","high":34.32,"low":34.058,"close":34.12,"open":34.32}
{"index":{}}
{"date":"2021-04-28","volume":8621,"symbol":"FSMD","high":34.17,"low":34.055,"close":34.0983,"open":34.055}
{"index":{}}
{"date":"2021-04-29","volume":5563,"symbol":"FSMD","high":34.5,"low":34.02,"close":34.1748,"open":34.23}
{"index":{}}
{"date":"2021-04-30","volume":6584,"symbol":"FSMD","high":34.76,"low":33.7394,"close":33.79,"open":34.76}
{"index":{}}
{"date":"2021-05-03","volume":11685,"symbol":"FSMD","high":34.3,"low":33.9903,"close":34.08,"open":34.3}
{"index":{}}
{"date":"2021-05-04","volume":24899,"symbol":"FSMD","high":34.2,"low":33.6439,"close":33.95,"open":34.2}
{"index":{}}
{"date":"2021-05-05","volume":15623,"symbol":"FSMD","high":33.98,"low":33.83,"close":33.86,"open":34.08}
{"index":{}}
{"date":"2021-05-06","volume":17015,"symbol":"FSMD","high":34.08,"low":33.75,"close":34.08,"open":34.06}
{"index":{}}
{"date":"2021-05-07","volume":14467,"symbol":"FSMD","high":34.45,"low":34.08,"close":34.45,"open":34.08}
{"index":{}}
{"date":"2021-05-10","volume":15706,"symbol":"FSMD","high":34.73,"low":34.08,"close":34.08,"open":34.73}
{"index":{}}
{"date":"2021-05-11","volume":12611,"symbol":"FSMD","high":33.78,"low":33.13,"close":33.74,"open":33.13}
{"index":{}}
{"date":"2021-05-12","volume":19483,"symbol":"FSMD","high":33.585,"low":32.78,"close":32.83,"open":33.56}
{"index":{}}
{"date":"2021-05-13","volume":10010,"symbol":"FSMD","high":33.54,"low":33.09,"close":33.47,"open":33.18}
{"index":{}}
{"date":"2021-05-14","volume":18275,"symbol":"FSMD","high":34.06,"low":33.695,"close":34.03,"open":33.95}
{"index":{}}
{"date":"2021-05-17","volume":13719,"symbol":"FSMD","high":34.07,"low":33.75,"close":33.98,"open":34.07}
{"index":{}}
{"date":"2021-05-18","volume":8873,"symbol":"FSMD","high":34.02,"low":33.55,"close":33.55,"open":33.95}
{"index":{}}
{"date":"2021-05-19","volume":10829,"symbol":"FSMD","high":33.375,"low":33,"close":33.36,"open":33.05}
{"index":{}}
{"date":"2021-05-20","volume":2573,"symbol":"FSMD","high":33.67,"low":33.465,"close":33.62,"open":33.53}
{"index":{}}
{"date":"2021-05-21","volume":7063,"symbol":"FSMD","high":33.98,"low":33.65,"close":33.7,"open":33.96}
{"index":{}}
{"date":"2021-05-24","volume":8212,"symbol":"FSMD","high":33.93,"low":33.77,"close":33.77,"open":33.82}
{"index":{}}
{"date":"2021-05-25","volume":8134,"symbol":"FSMD","high":33.985,"low":33.535,"close":33.535,"open":33.985}
{"index":{}}
{"date":"2021-05-26","volume":6032,"symbol":"FSMD","high":33.92,"low":33.645,"close":33.866,"open":33.85}
{"index":{}}
{"date":"2021-05-27","volume":7204,"symbol":"FSMD","high":34.15,"low":34.01,"close":34.01,"open":34.05}
{"index":{}}
{"date":"2021-05-28","volume":5114,"symbol":"FSMD","high":34.28,"low":34.07,"close":34.11,"open":34.28}
{"index":{}}
{"date":"2020-12-14","volume":143949,"symbol":"FBCG","high":27.86,"low":27.51,"close":27.65,"open":27.83}
{"index":{}}
{"date":"2020-12-15","volume":122057,"symbol":"FBCG","high":27.97,"low":27.6984,"close":27.97,"open":27.97}
{"index":{}}
{"date":"2020-12-16","volume":119709,"symbol":"FBCG","high":28.22,"low":27.91,"close":28.11,"open":28.12}
{"index":{}}
{"date":"2020-12-17","volume":176925,"symbol":"FBCG","high":28.48,"low":28.325,"close":28.47,"open":28.42}
{"index":{}}
{"date":"2020-12-18","volume":218100,"symbol":"FBCG","high":28.67,"low":28.225,"close":28.49,"open":28.67}
{"index":{}}
{"date":"2020-12-21","volume":217489,"symbol":"FBCG","high":28.53,"low":28.05,"close":28.43,"open":28.44}
{"index":{}}
{"date":"2020-12-22","volume":140642,"symbol":"FBCG","high":28.9,"low":28.43,"close":28.77,"open":28.7}
{"index":{}}
{"date":"2020-12-23","volume":157238,"symbol":"FBCG","high":28.92,"low":28.509,"close":28.61,"open":28.92}
{"index":{}}
{"date":"2020-12-24","volume":130787,"symbol":"FBCG","high":28.65,"low":28.46,"close":28.5,"open":28.63}
{"index":{}}
{"date":"2020-12-28","volume":175580,"symbol":"FBCG","high":28.88,"low":28.3958,"close":28.56,"open":28.88}
{"index":{}}
{"date":"2020-12-29","volume":171363,"symbol":"FBCG","high":28.8,"low":28.4,"close":28.55,"open":28.76}
{"index":{}}
{"date":"2020-12-30","volume":118985,"symbol":"FBCG","high":28.76,"low":28.564,"close":28.65,"open":28.76}
{"index":{}}
{"date":"2020-12-31","volume":139021,"symbol":"FBCG","high":28.75,"low":28.51,"close":28.54,"open":28.75}
{"index":{}}
{"date":"2021-01-04","volume":303864,"symbol":"FBCG","high":28.88,"low":27.74,"close":28.1,"open":28.88}
{"index":{}}
{"date":"2021-01-05","volume":206677,"symbol":"FBCG","high":28.59,"low":28,"close":28.54,"open":28.08}
{"index":{}}
{"date":"2021-01-06","volume":301953,"symbol":"FBCG","high":28.679,"low":28.08,"close":28.25,"open":28.09}
{"index":{}}
{"date":"2021-01-07","volume":254348,"symbol":"FBCG","high":29.24,"low":28.5701,"close":29.19,"open":28.75}
{"index":{}}
{"date":"2021-01-08","volume":200004,"symbol":"FBCG","high":29.51,"low":29.095,"close":29.45,"open":29.49}
{"index":{}}
{"date":"2021-01-11","volume":142747,"symbol":"FBCG","high":29.4,"low":28.8,"close":29.15,"open":29.3}
{"index":{}}
{"date":"2021-01-12","volume":139377,"symbol":"FBCG","high":29.42,"low":29.11,"close":29.41,"open":29.36}
{"index":{}}
{"date":"2021-01-13","volume":154356,"symbol":"FBCG","high":29.64,"low":29.2741,"close":29.52,"open":29.41}
{"index":{}}
{"date":"2021-01-14","volume":228334,"symbol":"FBCG","high":29.76,"low":29.4,"close":29.4,"open":29.74}
{"index":{}}
{"date":"2021-01-15","volume":284708,"symbol":"FBCG","high":29.5,"low":28.9216,"close":29.033,"open":29.5}
{"index":{}}
{"date":"2021-01-19","volume":214903,"symbol":"FBCG","high":29.485,"low":29.14,"close":29.47,"open":29.14}
{"index":{}}
{"date":"2021-01-20","volume":239851,"symbol":"FBCG","high":30.17,"low":29.8212,"close":30.09,"open":29.85}
{"index":{}}
{"date":"2021-01-21","volume":361525,"symbol":"FBCG","high":30.37,"low":30.09,"close":30.29,"open":30.37}
{"index":{}}
{"date":"2021-01-22","volume":144905,"symbol":"FBCG","high":30.315,"low":30.12,"close":30.265,"open":30.25}
{"index":{}}
{"date":"2021-01-25","volume":284172,"symbol":"FBCG","high":30.79,"low":29.66,"close":30.4,"open":30.79}
{"index":{}}
{"date":"2021-01-26","volume":191222,"symbol":"FBCG","high":30.66,"low":30.11,"close":30.18,"open":30.66}
{"index":{}}
{"date":"2021-01-27","volume":740513,"symbol":"FBCG","high":30.05,"low":28.95,"close":29.19,"open":30.05}
{"index":{}}
{"date":"2021-01-28","volume":129017,"symbol":"FBCG","high":29.82,"low":29.19,"close":29.51,"open":29.21}
{"index":{}}
{"date":"2021-01-29","volume":272853,"symbol":"FBCG","high":29.49,"low":28.58,"close":28.73,"open":29.49}
{"index":{}}
{"date":"2021-02-01","volume":200138,"symbol":"FBCG","high":29.72,"low":29.05,"close":29.68,"open":29.38}
{"index":{}}
{"date":"2021-02-02","volume":187664,"symbol":"FBCG","high":30.36,"low":29.99,"close":30.31,"open":30.21}
{"index":{}}
{"date":"2021-02-03","volume":201287,"symbol":"FBCG","high":30.69,"low":30.29,"close":30.39,"open":30.69}
{"index":{}}
{"date":"2021-02-04","volume":156344,"symbol":"FBCG","high":30.87,"low":30.4375,"close":30.87,"open":30.58}
{"index":{}}
{"date":"2021-02-05","volume":303417,"symbol":"FBCG","high":31.11,"low":30.84,"close":31.11,"open":31}
{"index":{}}
{"date":"2021-02-08","volume":193230,"symbol":"FBCG","high":31.46,"low":31.21,"close":31.27,"open":31.46}
{"index":{}}
{"date":"2021-02-09","volume":153766,"symbol":"FBCG","high":31.5199,"low":31.3126,"close":31.45,"open":31.34}
{"index":{}}
{"date":"2021-02-10","volume":311644,"symbol":"FBCG","high":31.9,"low":31.0105,"close":31.46,"open":31.9}
{"index":{}}
{"date":"2021-02-11","volume":219809,"symbol":"FBCG","high":31.75,"low":31.36,"close":31.58,"open":31.75}
{"index":{}}
{"date":"2021-02-12","volume":137797,"symbol":"FBCG","high":31.7,"low":31.3801,"close":31.7,"open":31.69}
{"index":{}}
{"date":"2021-02-16","volume":235942,"symbol":"FBCG","high":32.09,"low":31.475,"close":31.66,"open":32.09}
{"index":{}}
{"date":"2021-02-17","volume":162615,"symbol":"FBCG","high":31.57,"low":30.96,"close":31.48,"open":31.57}
{"index":{}}
{"date":"2021-02-18","volume":204377,"symbol":"FBCG","high":31.24,"low":30.75,"close":31.13,"open":31.06}
{"index":{}}
{"date":"2021-02-19","volume":125599,"symbol":"FBCG","high":31.48,"low":31.155,"close":31.23,"open":31.39}
{"index":{}}
{"date":"2021-02-22","volume":361007,"symbol":"FBCG","high":31.06,"low":30.2534,"close":30.315,"open":31.06}
{"index":{}}
{"date":"2021-02-23","volume":358622,"symbol":"FBCG","high":30.27,"low":28.69,"close":30.17,"open":29.88}
{"index":{}}
{"date":"2021-02-24","volume":208196,"symbol":"FBCG","high":30.39,"low":29.66,"close":30.38,"open":30.19}
{"index":{}}
{"date":"2021-02-25","volume":334906,"symbol":"FBCG","high":30.38,"low":28.9517,"close":29.18,"open":30.28}
{"index":{}}
{"date":"2021-02-26","volume":208822,"symbol":"FBCG","high":29.778,"low":28.86,"close":29.46,"open":29.18}
{"index":{}}
{"date":"2021-03-01","volume":163065,"symbol":"FBCG","high":30.38,"low":29.799,"close":30.38,"open":30.09}
{"index":{}}
{"date":"2021-03-02","volume":197191,"symbol":"FBCG","high":30.67,"low":29.85,"close":29.86,"open":30.67}
{"index":{}}
{"date":"2021-03-03","volume":177485,"symbol":"FBCG","high":29.87,"low":28.93,"close":28.93,"open":29.72}
{"index":{}}
{"date":"2021-03-04","volume":354202,"symbol":"FBCG","high":29.03,"low":27.5566,"close":28.13,"open":28.55}
{"index":{}}
{"date":"2021-03-05","volume":308215,"symbol":"FBCG","high":28.51,"low":27.01,"close":28.51,"open":28.19}
{"index":{}}
{"date":"2021-03-08","volume":276707,"symbol":"FBCG","high":28.7192,"low":27.6,"close":27.72,"open":28.51}
{"index":{}}
{"date":"2021-03-09","volume":299070,"symbol":"FBCG","high":29.08,"low":28.3645,"close":28.93,"open":28.69}
{"index":{}}
{"date":"2021-03-10","volume":182125,"symbol":"FBCG","high":29.47,"low":28.72,"close":28.81,"open":29.47}
{"index":{}}
{"date":"2021-03-11","volume":272048,"symbol":"FBCG","high":29.82,"low":29.315,"close":29.79,"open":29.55}
{"index":{}}
{"date":"2021-03-12","volume":212332,"symbol":"FBCG","high":29.63,"low":29.04,"close":29.63,"open":29.52}
{"index":{}}
{"date":"2021-03-15","volume":165587,"symbol":"FBCG","high":29.945,"low":29.5,"close":29.93,"open":29.87}
{"index":{}}
{"date":"2021-03-16","volume":122426,"symbol":"FBCG","high":30.24,"low":29.6,"close":29.82,"open":30.21}
{"index":{}}
{"date":"2021-03-17","volume":117708,"symbol":"FBCG","high":30.13,"low":29.3,"close":29.98,"open":29.68}
{"index":{}}
{"date":"2021-03-18","volume":150918,"symbol":"FBCG","high":29.61,"low":28.8916,"close":28.95,"open":29.61}
{"index":{}}
{"date":"2021-03-19","volume":88032,"symbol":"FBCG","high":29.31,"low":28.75,"close":29.26,"open":29}
{"index":{}}
{"date":"2021-03-22","volume":122879,"symbol":"FBCG","high":29.68,"low":29.285,"close":29.51,"open":29.55}
{"index":{}}
{"date":"2021-03-23","volume":117184,"symbol":"FBCG","high":29.5279,"low":29.015,"close":29.11,"open":29.51}
{"index":{}}
{"date":"2021-03-24","volume":152317,"symbol":"FBCG","high":29.2,"low":28.27,"close":28.31,"open":29.2}
{"index":{}}
{"date":"2021-03-25","volume":143218,"symbol":"FBCG","high":28.46,"low":27.74,"close":28.41,"open":28.13}
{"index":{}}
{"date":"2021-03-26","volume":194645,"symbol":"FBCG","high":28.7,"low":28.15,"close":28.7,"open":28.29}
{"index":{}}
{"date":"2021-03-29","volume":118984,"symbol":"FBCG","high":28.88,"low":28.3459,"close":28.54,"open":28.61}
{"index":{}}
{"date":"2021-03-30","volume":175379,"symbol":"FBCG","high":28.7,"low":28.225,"close":28.68,"open":28.29}
{"index":{}}
{"date":"2021-03-31","volume":99890,"symbol":"FBCG","high":29.4,"low":28.69,"close":29.23,"open":28.69}
{"index":{}}
{"date":"2021-04-01","volume":160415,"symbol":"FBCG","high":29.83,"low":29.52,"close":29.83,"open":29.52}
{"index":{}}
{"date":"2021-04-05","volume":198762,"symbol":"FBCG","high":30.25,"low":29.9623,"close":30.23,"open":30.25}
{"index":{}}
{"date":"2021-04-06","volume":184634,"symbol":"FBCG","high":30.53,"low":30.1968,"close":30.36,"open":30.24}
{"index":{}}
{"date":"2021-04-07","volume":89995,"symbol":"FBCG","high":30.4388,"low":30.1843,"close":30.31,"open":30.42}
{"index":{}}
{"date":"2021-04-08","volume":165716,"symbol":"FBCG","high":30.71,"low":30.33,"close":30.71,"open":30.48}
{"index":{}}
{"date":"2021-04-09","volume":115902,"symbol":"FBCG","high":30.88,"low":30.476,"close":30.88,"open":30.67}
{"index":{}}
{"date":"2021-04-12","volume":146540,"symbol":"FBCG","high":30.92,"low":30.59,"close":30.9,"open":30.87}
{"index":{}}
{"date":"2021-04-13","volume":119755,"symbol":"FBCG","high":31.28,"low":30.9501,"close":31.26,"open":30.97}
{"index":{}}
{"date":"2021-04-14","volume":156428,"symbol":"FBCG","high":31.39,"low":30.76,"close":30.83,"open":31.39}
{"index":{}}
{"date":"2021-04-15","volume":103076,"symbol":"FBCG","high":31.33,"low":31.06,"close":31.32,"open":31.09}
{"index":{}}
{"date":"2021-04-16","volume":101872,"symbol":"FBCG","high":31.31,"low":31.08,"close":31.28,"open":31.31}
{"index":{}}
{"date":"2021-04-19","volume":158192,"symbol":"FBCG","high":31.25,"low":30.66,"close":30.87,"open":31.25}
{"index":{}}
{"date":"2021-04-20","volume":212532,"symbol":"FBCG","high":30.837,"low":30.16,"close":30.4,"open":30.7}
{"index":{}}
{"date":"2021-04-21","volume":114152,"symbol":"FBCG","high":30.8,"low":30.13,"close":30.8,"open":30.39}
{"index":{}}
{"date":"2021-04-22","volume":90061,"symbol":"FBCG","high":31.02,"low":30.4,"close":30.54,"open":30.85}
{"index":{}}
{"date":"2021-04-23","volume":324295,"symbol":"FBCG","high":31.16,"low":30.53,"close":31.08,"open":30.53}
{"index":{}}
{"date":"2021-04-26","volume":130232,"symbol":"FBCG","high":31.44,"low":31.0498,"close":31.41,"open":31.21}
{"index":{}}
{"date":"2021-04-27","volume":87031,"symbol":"FBCG","high":31.58,"low":31.3,"close":31.36,"open":31.31}
{"index":{}}
{"date":"2021-04-28","volume":62760,"symbol":"FBCG","high":31.5497,"low":31.26,"close":31.4,"open":31.26}
{"index":{}}
{"date":"2021-04-29","volume":115914,"symbol":"FBCG","high":31.8,"low":31.02,"close":31.32,"open":31.71}
{"index":{}}
{"date":"2021-04-30","volume":86429,"symbol":"FBCG","high":31.295,"low":30.9,"close":30.97,"open":31.08}
{"index":{}}
{"date":"2021-05-03","volume":155996,"symbol":"FBCG","high":31.148,"low":30.67,"close":30.74,"open":31.03}
{"index":{}}
{"date":"2021-05-04","volume":243098,"symbol":"FBCG","high":30.4352,"low":29.675,"close":30.16,"open":30.39}
{"index":{}}
{"date":"2021-05-05","volume":57312,"symbol":"FBCG","high":30.3795,"low":29.93,"close":30.04,"open":30.28}
{"index":{}}
{"date":"2021-05-06","volume":135795,"symbol":"FBCG","high":30.07,"low":29.49,"close":29.93,"open":30.07}
{"index":{}}
{"date":"2021-05-07","volume":146520,"symbol":"FBCG","high":30.4,"low":30.04,"close":30.22,"open":30.27}
{"index":{}}
{"date":"2021-05-10","volume":163398,"symbol":"FBCG","high":30.24,"low":29.35,"close":29.37,"open":30.03}
{"index":{}}
{"date":"2021-05-11","volume":218140,"symbol":"FBCG","high":29.45,"low":28.62,"close":29.3,"open":28.63}
{"index":{}}
{"date":"2021-05-12","volume":216051,"symbol":"FBCG","high":29.11,"low":28.32,"close":28.42,"open":29}
{"index":{}}
{"date":"2021-05-13","volume":125795,"symbol":"FBCG","high":28.85,"low":28.17,"close":28.49,"open":28.54}
{"index":{}}
{"date":"2021-05-14","volume":94635,"symbol":"FBCG","high":29.39,"low":28.7192,"close":29.32,"open":28.83}
{"index":{}}
{"date":"2021-05-17","volume":72177,"symbol":"FBCG","high":29.28,"low":28.9,"close":29.2,"open":29.25}
{"index":{}}
{"date":"2021-05-18","volume":79006,"symbol":"FBCG","high":29.51,"low":29.1,"close":29.1,"open":29.29}
{"index":{}}
{"date":"2021-05-19","volume":77758,"symbol":"FBCG","high":29.1,"low":28.421,"close":29.1,"open":28.49}
{"index":{}}
{"date":"2021-05-20","volume":62630,"symbol":"FBCG","high":29.63,"low":29.11,"close":29.54,"open":29.11}
{"index":{}}
{"date":"2021-05-21","volume":123605,"symbol":"FBCG","high":29.8198,"low":29.39,"close":29.4,"open":29.66}
{"index":{}}
{"date":"2021-05-24","volume":85882,"symbol":"FBCG","high":30.1,"low":29.61,"close":30,"open":29.61}
{"index":{}}
{"date":"2021-05-25","volume":66401,"symbol":"FBCG","high":30.2734,"low":30,"close":30.03,"open":30.06}
{"index":{}}
{"date":"2021-05-26","volume":196051,"symbol":"FBCG","high":30.34,"low":30.09,"close":30.33,"open":30.09}
{"index":{}}
{"date":"2021-05-27","volume":108615,"symbol":"FBCG","high":30.5,"low":30.16,"close":30.38,"open":30.5}
{"index":{}}
{"date":"2021-05-28","volume":66337,"symbol":"FBCG","high":30.595,"low":30.43,"close":30.48,"open":30.5}
{"index":{}}
{"date":"2020-12-14","volume":209580,"symbol":"FHLC","high":57.8,"low":56.68,"close":56.68,"open":57.46}
{"index":{}}
{"date":"2020-12-15","volume":161100,"symbol":"FHLC","high":57.339,"low":56.74,"close":57.29,"open":57.12}
{"index":{}}
{"date":"2020-12-16","volume":161169,"symbol":"FHLC","high":57.34,"low":56.8234,"close":57,"open":57.27}
{"index":{}}
{"date":"2020-12-17","volume":1042882,"symbol":"FHLC","high":57.7396,"low":57.14,"close":57.69,"open":57.2}
{"index":{}}
{"date":"2020-12-18","volume":159000,"symbol":"FHLC","high":57.71,"low":57.04,"close":57.59,"open":57.71}
{"index":{}}
{"date":"2020-12-21","volume":187281,"symbol":"FHLC","high":57.21,"low":56.15,"close":57.19,"open":56.95}
{"index":{}}
{"date":"2020-12-22","volume":149942,"symbol":"FHLC","high":57.36,"low":56.91,"close":57.16,"open":57.2}
{"index":{}}
{"date":"2020-12-23","volume":193657,"symbol":"FHLC","high":57.5996,"low":57.19,"close":57.19,"open":57.37}
{"index":{}}
{"date":"2020-12-24","volume":67150,"symbol":"FHLC","high":57.52,"low":57.14,"close":57.33,"open":57.35}
{"index":{}}
{"date":"2020-12-28","volume":129134,"symbol":"FHLC","high":57.69,"low":57.17,"close":57.17,"open":57.67}
{"index":{}}
{"date":"2020-12-29","volume":181339,"symbol":"FHLC","high":57.67,"low":57.05,"close":57.2,"open":57.41}
{"index":{}}
{"date":"2020-12-30","volume":118602,"symbol":"FHLC","high":57.6745,"low":57.2815,"close":57.3,"open":57.5}
{"index":{}}
{"date":"2020-12-31","volume":166824,"symbol":"FHLC","high":57.79,"low":57.0424,"close":57.75,"open":57.39}
{"index":{}}
{"date":"2021-01-04","volume":214945,"symbol":"FHLC","high":57.97,"low":56.54,"close":57.39,"open":57.94}
{"index":{}}
{"date":"2021-01-05","volume":181346,"symbol":"FHLC","high":58.005,"low":57.19,"close":57.82,"open":57.31}
{"index":{}}
{"date":"2021-01-06","volume":162789,"symbol":"FHLC","high":58.93,"low":57.21,"close":58.66,"open":57.21}
{"index":{}}
{"date":"2021-01-07","volume":136466,"symbol":"FHLC","high":59.7753,"low":58.8,"close":59.65,"open":58.95}
{"index":{}}
{"date":"2021-01-08","volume":174716,"symbol":"FHLC","high":60.265,"low":59.33,"close":59.9,"open":59.78}
{"index":{}}
{"date":"2021-01-11","volume":313528,"symbol":"FHLC","high":60.2732,"low":59.87,"close":60.2,"open":59.96}
{"index":{}}
{"date":"2021-01-12","volume":367394,"symbol":"FHLC","high":60.3,"low":59.42,"close":59.71,"open":60.13}
{"index":{}}
{"date":"2021-01-13","volume":142686,"symbol":"FHLC","high":60.09,"low":59.5175,"close":59.83,"open":59.73}
{"index":{}}
{"date":"2021-01-14","volume":154343,"symbol":"FHLC","high":60.3283,"low":59.81,"close":59.88,"open":60}
{"index":{}}
{"date":"2021-01-15","volume":137920,"symbol":"FHLC","high":60.14,"low":59.45,"close":59.96,"open":59.79}
{"index":{}}
{"date":"2021-01-19","volume":257002,"symbol":"FHLC","high":60.65,"low":60.1918,"close":60.55,"open":60.48}
{"index":{}}
{"date":"2021-01-20","volume":168818,"symbol":"FHLC","high":61.01,"low":60.46,"close":60.88,"open":60.72}
{"index":{}}
{"date":"2021-01-21","volume":255478,"symbol":"FHLC","high":60.92,"low":60.34,"close":60.5,"open":60.89}
{"index":{}}
{"date":"2021-01-22","volume":119961,"symbol":"FHLC","high":60.68,"low":60.28,"close":60.54,"open":60.3}
{"index":{}}
{"date":"2021-01-25","volume":190500,"symbol":"FHLC","high":61,"low":60.4,"close":61,"open":60.7}
{"index":{}}
{"date":"2021-01-26","volume":224219,"symbol":"FHLC","high":61.26,"low":60.46,"close":60.49,"open":61.22}
{"index":{}}
{"date":"2021-01-27","volume":325647,"symbol":"FHLC","high":59.93,"low":58.53,"close":58.66,"open":59.93}
{"index":{}}
{"date":"2021-01-28","volume":130225,"symbol":"FHLC","high":60.13,"low":59.09,"close":59.48,"open":59.09}
{"index":{}}
{"date":"2021-01-29","volume":360009,"symbol":"FHLC","high":59.954,"low":58.56,"close":59.09,"open":59.53}
{"index":{}}
{"date":"2021-02-01","volume":129940,"symbol":"FHLC","high":59.7748,"low":59.19,"close":59.38,"open":59.55}
{"index":{}}
{"date":"2021-02-02","volume":123392,"symbol":"FHLC","high":60.2323,"low":59.81,"close":59.845,"open":59.97}
{"index":{}}
{"date":"2021-02-03","volume":320330,"symbol":"FHLC","high":59.82,"low":59.27,"close":59.46,"open":59.82}
{"index":{}}
{"date":"2021-02-04","volume":140959,"symbol":"FHLC","high":60.012,"low":59.4,"close":59.76,"open":59.53}
{"index":{}}
{"date":"2021-02-05","volume":260425,"symbol":"FHLC","high":60.3,"low":59.905,"close":60.12,"open":60.22}
{"index":{}}
{"date":"2021-02-08","volume":186366,"symbol":"FHLC","high":60.58,"low":60.26,"close":60.44,"open":60.48}
{"index":{}}
{"date":"2021-02-09","volume":126810,"symbol":"FHLC","high":60.63,"low":60.45,"close":60.55,"open":60.54}
{"index":{}}
{"date":"2021-02-10","volume":137943,"symbol":"FHLC","high":61,"low":60.258,"close":60.51,"open":60.87}
{"index":{}}
{"date":"2021-02-11","volume":180988,"symbol":"FHLC","high":60.82,"low":60.285,"close":60.61,"open":60.7}
{"index":{}}
{"date":"2021-02-12","volume":171625,"symbol":"FHLC","high":61.1,"low":60.5,"close":61.08,"open":60.55}
{"index":{}}
{"date":"2021-02-16","volume":179054,"symbol":"FHLC","high":61.23,"low":60.11,"close":60.29,"open":61.23}
{"index":{}}
{"date":"2021-02-17","volume":444649,"symbol":"FHLC","high":60.4485,"low":59.955,"close":60.39,"open":60.09}
{"index":{}}
{"date":"2021-02-18","volume":138516,"symbol":"FHLC","high":60.27,"low":59.6101,"close":59.91,"open":60.16}
{"index":{}}
{"date":"2021-02-19","volume":143296,"symbol":"FHLC","high":60.08,"low":59.44,"close":59.46,"open":60.08}
{"index":{}}
{"date":"2021-02-22","volume":156752,"symbol":"FHLC","high":59.26,"low":58.72,"close":58.92,"open":59.26}
{"index":{}}
{"date":"2021-02-23","volume":153100,"symbol":"FHLC","high":58.99,"low":58.25,"close":58.69,"open":58.69}
{"index":{}}
{"date":"2021-02-24","volume":127823,"symbol":"FHLC","high":59.5235,"low":58.62,"close":59.21,"open":58.79}
{"index":{}}
{"date":"2021-02-25","volume":226333,"symbol":"FHLC","high":59.357,"low":58,"close":58.26,"open":59.19}
{"index":{}}
{"date":"2021-02-26","volume":388459,"symbol":"FHLC","high":58.61,"low":57.61,"close":58,"open":58.57}
{"index":{}}
{"date":"2021-03-01","volume":180797,"symbol":"FHLC","high":59.06,"low":58.53,"close":58.84,"open":58.53}
{"index":{}}
{"date":"2021-03-02","volume":182150,"symbol":"FHLC","high":58.93,"low":58.44,"close":58.48,"open":58.83}
{"index":{}}
{"date":"2021-03-03","volume":187965,"symbol":"FHLC","high":58.36,"low":57.3,"close":57.3,"open":58.36}
{"index":{}}
{"date":"2021-03-04","volume":288060,"symbol":"FHLC","high":57.44,"low":55.83,"close":56.27,"open":57.2}
{"index":{}}
{"date":"2021-03-05","volume":265667,"symbol":"FHLC","high":57.51,"low":55.7744,"close":57.39,"open":56.69}
{"index":{}}
{"date":"2021-03-08","volume":266939,"symbol":"FHLC","high":57.9783,"low":56.98,"close":57,"open":57.47}
{"index":{}}
{"date":"2021-03-09","volume":119245,"symbol":"FHLC","high":58.5,"low":57.43,"close":57.67,"open":57.43}
{"index":{}}
{"date":"2021-03-10","volume":105557,"symbol":"FHLC","high":58.399,"low":57.76,"close":57.76,"open":58.02}
{"index":{}}
{"date":"2021-03-11","volume":213170,"symbol":"FHLC","high":58.66,"low":58.05,"close":58.49,"open":58.11}
{"index":{}}
{"date":"2021-03-12","volume":103576,"symbol":"FHLC","high":58.6399,"low":58.1,"close":58.58,"open":58.38}
{"index":{}}
{"date":"2021-03-15","volume":176925,"symbol":"FHLC","high":59.06,"low":58.52,"close":59.06,"open":58.6}
{"index":{}}
{"date":"2021-03-16","volume":115197,"symbol":"FHLC","high":59.2934,"low":58.6371,"close":58.88,"open":59.17}
{"index":{}}
{"date":"2021-03-17","volume":151805,"symbol":"FHLC","high":58.97,"low":58.22,"close":58.78,"open":58.66}
{"index":{}}
{"date":"2021-03-18","volume":112293,"symbol":"FHLC","high":59,"low":58.219,"close":58.24,"open":58.43}
{"index":{}}
{"date":"2021-03-19","volume":94328,"symbol":"FHLC","high":58.72,"low":57.85,"close":58.43,"open":58.21}
{"index":{}}
{"date":"2021-03-22","volume":96543,"symbol":"FHLC","high":59.068,"low":58.32,"close":58.95,"open":58.38}
{"index":{}}
{"date":"2021-03-23","volume":125535,"symbol":"FHLC","high":58.93,"low":58,"close":58.08,"open":58.91}
{"index":{}}
{"date":"2021-03-24","volume":211932,"symbol":"FHLC","high":58.3703,"low":57.66,"close":57.66,"open":58.28}
{"index":{}}
{"date":"2021-03-25","volume":186732,"symbol":"FHLC","high":58.0696,"low":57.09,"close":57.94,"open":57.55}
{"index":{}}
{"date":"2021-03-26","volume":88564,"symbol":"FHLC","high":58.91,"low":57.915,"close":58.91,"open":58.12}
{"index":{}}
{"date":"2021-03-29","volume":84266,"symbol":"FHLC","high":59.0694,"low":58.4,"close":58.84,"open":58.7}
{"index":{}}
{"date":"2021-03-30","volume":76502,"symbol":"FHLC","high":58.72,"low":58.3731,"close":58.48,"open":58.68}
{"index":{}}
{"date":"2021-03-31","volume":165287,"symbol":"FHLC","high":59.2362,"low":58.58,"close":58.96,"open":58.58}
{"index":{}}
{"date":"2021-04-01","volume":176288,"symbol":"FHLC","high":59.2358,"low":58.7754,"close":58.94,"open":59.09}
{"index":{}}
{"date":"2021-04-05","volume":117680,"symbol":"FHLC","high":59.3889,"low":59.09,"close":59.23,"open":59.14}
{"index":{}}
{"date":"2021-04-06","volume":141522,"symbol":"FHLC","high":59.5986,"low":58.9913,"close":59.06,"open":59.25}
{"index":{}}
{"date":"2021-04-07","volume":120206,"symbol":"FHLC","high":59.11,"low":58.631,"close":58.75,"open":59.03}
{"index":{}}
{"date":"2021-04-08","volume":345397,"symbol":"FHLC","high":59.1943,"low":58.84,"close":58.92,"open":58.84}
{"index":{}}
{"date":"2021-04-09","volume":86882,"symbol":"FHLC","high":59.46,"low":58.97,"close":59.44,"open":58.99}
{"index":{}}
{"date":"2021-04-12","volume":243645,"symbol":"FHLC","high":59.55,"low":59.18,"close":59.36,"open":59.44}
{"index":{}}
{"date":"2021-04-13","volume":124388,"symbol":"FHLC","high":59.9464,"low":59.3,"close":59.85,"open":59.3}
{"index":{}}
{"date":"2021-04-14","volume":107834,"symbol":"FHLC","high":60.261,"low":59.8401,"close":59.89,"open":59.86}
{"index":{}}
{"date":"2021-04-15","volume":146269,"symbol":"FHLC","high":61.0895,"low":60.13,"close":60.9,"open":60.13}
{"index":{}}
{"date":"2021-04-16","volume":98764,"symbol":"FHLC","high":61.35,"low":60.94,"close":61.31,"open":61.08}
{"index":{}}
{"date":"2021-04-19","volume":114161,"symbol":"FHLC","high":61.2093,"low":60.86,"close":61.08,"open":61.14}
{"index":{}}
{"date":"2021-04-20","volume":124383,"symbol":"FHLC","high":61.38,"low":60.86,"close":61.24,"open":60.86}
{"index":{}}
{"date":"2021-04-21","volume":180620,"symbol":"FHLC","high":62.11,"low":61.31,"close":62.11,"open":61.31}
{"index":{}}
{"date":"2021-04-22","volume":127605,"symbol":"FHLC","high":62.39,"low":61.67,"close":61.93,"open":62.13}
{"index":{}}
{"date":"2021-04-23","volume":130193,"symbol":"FHLC","high":62.5,"low":61.85,"close":62.31,"open":61.97}
{"index":{}}
{"date":"2021-04-26","volume":114325,"symbol":"FHLC","high":62.5386,"low":62.1042,"close":62.39,"open":62.43}
{"index":{}}
{"date":"2021-04-27","volume":146088,"symbol":"FHLC","high":62.33,"low":62,"close":62.14,"open":62.33}
{"index":{}}
{"date":"2021-04-28","volume":242890,"symbol":"FHLC","high":62.11,"low":61.78,"close":61.93,"open":61.97}
{"index":{}}
{"date":"2021-04-29","volume":128737,"symbol":"FHLC","high":62.06,"low":61.275,"close":61.6,"open":62.06}
{"index":{}}
{"date":"2021-04-30","volume":164136,"symbol":"FHLC","high":61.725,"low":61.29,"close":61.35,"open":61.34}
{"index":{}}
{"date":"2021-05-03","volume":114127,"symbol":"FHLC","high":61.98,"low":61.61,"close":61.85,"open":61.71}
{"index":{}}
{"date":"2021-05-04","volume":160170,"symbol":"FHLC","high":61.65,"low":61.1501,"close":61.47,"open":61.65}
{"index":{}}
{"date":"2021-05-05","volume":76918,"symbol":"FHLC","high":61.7612,"low":61.35,"close":61.5,"open":61.68}
{"index":{}}
{"date":"2021-05-06","volume":117373,"symbol":"FHLC","high":61.44,"low":60.631,"close":61.44,"open":61.3}
{"index":{}}
{"date":"2021-05-07","volume":97387,"symbol":"FHLC","high":62.2512,"low":61.6048,"close":61.89,"open":61.64}
{"index":{}}
{"date":"2021-05-10","volume":112684,"symbol":"FHLC","high":62.08,"low":61.51,"close":61.51,"open":61.95}
{"index":{}}
{"date":"2021-05-11","volume":83958,"symbol":"FHLC","high":61.51,"low":60.8,"close":61.05,"open":60.97}
{"index":{}}
{"date":"2021-05-12","volume":184557,"symbol":"FHLC","high":60.98,"low":60.33,"close":60.37,"open":60.61}
{"index":{}}
{"date":"2021-05-13","volume":126503,"symbol":"FHLC","high":61.05,"low":60.37,"close":60.83,"open":60.45}
{"index":{}}
{"date":"2021-05-14","volume":89334,"symbol":"FHLC","high":61.479,"low":61.03,"close":61.32,"open":61.18}
{"index":{}}
{"date":"2021-05-17","volume":82602,"symbol":"FHLC","high":61.445,"low":61.1144,"close":61.19,"open":61.25}
{"index":{}}
{"date":"2021-05-18","volume":96643,"symbol":"FHLC","high":61.699,"low":61.05,"close":61.28,"open":61.12}
{"index":{}}
{"date":"2021-05-19","volume":81447,"symbol":"FHLC","high":61.13,"low":60.5,"close":61.1,"open":60.77}
{"index":{}}
{"date":"2021-05-20","volume":79647,"symbol":"FHLC","high":62.1074,"low":61.19,"close":61.9,"open":61.19}
{"index":{}}
{"date":"2021-05-21","volume":77185,"symbol":"FHLC","high":62.52,"low":61.82,"close":61.88,"open":62.14}
{"index":{}}
{"date":"2021-05-24","volume":100425,"symbol":"FHLC","high":62.3,"low":61.94,"close":61.96,"open":62.17}
{"index":{}}
{"date":"2021-05-25","volume":61801,"symbol":"FHLC","high":62.08,"low":61.745,"close":61.82,"open":62.07}
{"index":{}}
{"date":"2021-05-26","volume":150841,"symbol":"FHLC","high":61.81,"low":61.3005,"close":61.59,"open":61.81}
{"index":{}}
{"date":"2021-05-27","volume":85208,"symbol":"FHLC","high":61.78,"low":61.53,"close":61.63,"open":61.78}
{"index":{}}
{"date":"2021-05-28","volume":83427,"symbol":"FHLC","high":62.466,"low":61.82,"close":61.88,"open":61.82}
{"index":{}}
{"date":"2020-12-14","volume":49974,"symbol":"FMIL","high":24.44,"low":23.82,"close":23.845,"open":24.44}
{"index":{}}
{"date":"2020-12-15","volume":42614,"symbol":"FMIL","high":24.35,"low":23.94,"close":24.2957,"open":24.15}
{"index":{}}
{"date":"2020-12-16","volume":25460,"symbol":"FMIL","high":24.55,"low":24.255,"close":24.32,"open":24.52}
{"index":{}}
{"date":"2020-12-17","volume":22745,"symbol":"FMIL","high":24.52,"low":24.31,"close":24.3784,"open":24.52}
{"index":{}}
{"date":"2020-12-18","volume":38131,"symbol":"FMIL","high":24.32,"low":24.01,"close":24.14,"open":24.3}
{"index":{}}
{"date":"2020-12-21","volume":48941,"symbol":"FMIL","high":24.08,"low":23.6,"close":23.94,"open":24.08}
{"index":{}}
{"date":"2020-12-22","volume":23945,"symbol":"FMIL","high":24.09,"low":23.7622,"close":23.7622,"open":24.09}
{"index":{}}
{"date":"2020-12-23","volume":14504,"symbol":"FMIL","high":24.0869,"low":23.9598,"close":24.01,"open":24.04}
{"index":{}}
{"date":"2020-12-24","volume":11426,"symbol":"FMIL","high":24.22,"low":23.93,"close":24.0095,"open":24.22}
{"index":{}}
{"date":"2020-12-28","volume":25810,"symbol":"FMIL","high":24.32,"low":24.025,"close":24.07,"open":24.32}
{"index":{}}
{"date":"2020-12-29","volume":17939,"symbol":"FMIL","high":24.25,"low":23.92,"close":23.9675,"open":24.25}
{"index":{}}
{"date":"2020-12-30","volume":25036,"symbol":"FMIL","high":24.2,"low":24.0815,"close":24.1059,"open":24.14}
{"index":{}}
{"date":"2020-12-31","volume":17931,"symbol":"FMIL","high":24.29,"low":24.025,"close":24.21,"open":24.29}
{"index":{}}
{"date":"2021-01-04","volume":35627,"symbol":"FMIL","high":24.77,"low":23.75,"close":23.95,"open":24.53}
{"index":{}}
{"date":"2021-01-05","volume":17253,"symbol":"FMIL","high":24.38,"low":23.95,"close":24.28,"open":23.95}
{"index":{}}
{"date":"2021-01-06","volume":52262,"symbol":"FMIL","high":25.21,"low":24.43,"close":25.0265,"open":24.58}
{"index":{}}
{"date":"2021-01-07","volume":54255,"symbol":"FMIL","high":25.42,"low":25.195,"close":25.28,"open":25.42}
{"index":{}}
{"date":"2021-01-08","volume":28881,"symbol":"FMIL","high":25.5,"low":24.9924,"close":25.2124,"open":25.5}
{"index":{}}
{"date":"2021-01-11","volume":24961,"symbol":"FMIL","high":25.35,"low":24.75,"close":25.28,"open":24.79}
{"index":{}}
{"date":"2021-01-12","volume":52332,"symbol":"FMIL","high":25.64,"low":25.4,"close":25.63,"open":25.64}
{"index":{}}
{"date":"2021-01-13","volume":33226,"symbol":"FMIL","high":25.79,"low":25.44,"close":25.44,"open":25.79}
{"index":{}}
{"date":"2021-01-14","volume":26032,"symbol":"FMIL","high":25.78,"low":25.5915,"close":25.6445,"open":25.77}
{"index":{}}
{"date":"2021-01-15","volume":34641,"symbol":"FMIL","high":25.69,"low":25.11,"close":25.3016,"open":25.69}
{"index":{}}
{"date":"2021-01-19","volume":61356,"symbol":"FMIL","high":25.78,"low":25.49,"close":25.5079,"open":25.78}
{"index":{}}
{"date":"2021-01-20","volume":31491,"symbol":"FMIL","high":25.74,"low":25.45,"close":25.575,"open":25.74}
{"index":{}}
{"date":"2021-01-21","volume":44199,"symbol":"FMIL","high":25.78,"low":25.33,"close":25.37,"open":25.78}
{"index":{}}
{"date":"2021-01-22","volume":17725,"symbol":"FMIL","high":25.3,"low":25.0848,"close":25.25,"open":25.3}
{"index":{}}
{"date":"2021-01-25","volume":53117,"symbol":"FMIL","high":25.45,"low":24.9,"close":25.1126,"open":25.45}
{"index":{}}
{"date":"2021-01-26","volume":39559,"symbol":"FMIL","high":25.3,"low":24.9533,"close":24.9533,"open":25.29}
{"index":{}}
{"date":"2021-01-27","volume":48274,"symbol":"FMIL","high":24.86,"low":24.2639,"close":24.41,"open":24.86}
{"index":{}}
{"date":"2021-01-28","volume":24536,"symbol":"FMIL","high":24.83,"low":24.47,"close":24.615,"open":24.83}
{"index":{}}
{"date":"2021-01-29","volume":24628,"symbol":"FMIL","high":24.97,"low":24.07,"close":24.28,"open":24.97}
{"index":{}}
{"date":"2021-02-01","volume":17881,"symbol":"FMIL","high":24.54,"low":24.15,"close":24.45,"open":24.54}
{"index":{}}
{"date":"2021-02-02","volume":17514,"symbol":"FMIL","high":24.98,"low":24.7044,"close":24.84,"open":24.84}
{"index":{}}
{"date":"2021-02-03","volume":20060,"symbol":"FMIL","high":25.06,"low":24.84,"close":25.02,"open":24.99}
{"index":{}}
{"date":"2021-02-04","volume":19500,"symbol":"FMIL","high":25.34,"low":25.12,"close":25.33,"open":25.14}
{"index":{}}
{"date":"2021-02-05","volume":30775,"symbol":"FMIL","high":25.58,"low":25.42,"close":25.46,"open":25.5}
{"index":{}}
{"date":"2021-02-08","volume":20113,"symbol":"FMIL","high":25.85,"low":25.48,"close":25.8343,"open":25.48}
{"index":{}}
{"date":"2021-02-09","volume":20715,"symbol":"FMIL","high":25.86,"low":25.6921,"close":25.79,"open":25.8}
{"index":{}}
{"date":"2021-02-10","volume":54015,"symbol":"FMIL","high":26.33,"low":25.58,"close":25.84,"open":26.33}
{"index":{}}
{"date":"2021-02-11","volume":32634,"symbol":"FMIL","high":26.13,"low":25.65,"close":25.804,"open":26.13}
{"index":{}}
{"date":"2021-02-12","volume":17613,"symbol":"FMIL","high":26.34,"low":25.84,"close":26.09,"open":26.34}
{"index":{}}
{"date":"2021-02-16","volume":41146,"symbol":"FMIL","high":26.48,"low":26.1,"close":26.25,"open":26.48}
{"index":{}}
{"date":"2021-02-17","volume":13862,"symbol":"FMIL","high":26.38,"low":26,"close":26.2897,"open":26.38}
{"index":{}}
{"date":"2021-02-18","volume":35688,"symbol":"FMIL","high":26.4,"low":25.96,"close":25.96,"open":26.4}
{"index":{}}
{"date":"2021-02-19","volume":15472,"symbol":"FMIL","high":26.28,"low":25.95,"close":26.23,"open":25.95}
{"index":{}}
{"date":"2021-02-22","volume":22881,"symbol":"FMIL","high":26.59,"low":26.24,"close":26.41,"open":26.25}
{"index":{}}
{"date":"2021-02-23","volume":19904,"symbol":"FMIL","high":26.61,"low":26.1359,"close":26.56,"open":26.4}
{"index":{}}
{"date":"2021-02-24","volume":57160,"symbol":"FMIL","high":27.14,"low":26.59,"close":27.05,"open":26.77}
{"index":{}}
{"date":"2021-02-25","volume":50791,"symbol":"FMIL","high":27.17,"low":26.31,"close":26.42,"open":27.09}
{"index":{}}
{"date":"2021-02-26","volume":19257,"symbol":"FMIL","high":26.59,"low":25.94,"close":26.245,"open":26.59}
{"index":{}}
{"date":"2021-03-01","volume":30704,"symbol":"FMIL","high":26.8596,"low":26.565,"close":26.7511,"open":26.71}
{"index":{}}
{"date":"2021-03-02","volume":18737,"symbol":"FMIL","high":26.99,"low":26.625,"close":26.7,"open":26.99}
{"index":{}}
{"date":"2021-03-03","volume":15298,"symbol":"FMIL","high":26.9612,"low":26.69,"close":26.7,"open":26.75}
{"index":{}}
{"date":"2021-03-04","volume":44213,"symbol":"FMIL","high":26.99,"low":26.01,"close":26.38,"open":26.99}
{"index":{}}
{"date":"2021-03-05","volume":69118,"symbol":"FMIL","high":27.07,"low":26.24,"close":27.01,"open":26.92}
{"index":{}}
{"date":"2021-03-08","volume":125314,"symbol":"FMIL","high":28.73,"low":27.1625,"close":28.73,"open":27.54}
{"index":{}}
{"date":"2021-03-09","volume":138563,"symbol":"FMIL","high":27.96,"low":27.01,"close":27.275,"open":27.96}
{"index":{}}
{"date":"2021-03-10","volume":38726,"symbol":"FMIL","high":27.54,"low":27.225,"close":27.46,"open":27.225}
{"index":{}}
{"date":"2021-03-11","volume":77978,"symbol":"FMIL","high":27.88,"low":27.3,"close":27.5,"open":27.88}
{"index":{}}
{"date":"2021-03-12","volume":38346,"symbol":"FMIL","high":27.74,"low":27.5557,"close":27.74,"open":27.66}
{"index":{}}
{"date":"2021-03-15","volume":45422,"symbol":"FMIL","high":28,"low":27.65,"close":27.93,"open":28}
{"index":{}}
{"date":"2021-03-16","volume":22954,"symbol":"FMIL","high":28.02,"low":27.63,"close":27.7,"open":28.02}
{"index":{}}
{"date":"2021-03-17","volume":25920,"symbol":"FMIL","high":27.96,"low":27.58,"close":27.89,"open":27.96}
{"index":{}}
{"date":"2021-03-18","volume":70542,"symbol":"FMIL","high":28.33,"low":27.55,"close":27.62,"open":28.33}
{"index":{}}
{"date":"2021-03-19","volume":22223,"symbol":"FMIL","high":27.79,"low":27.1821,"close":27.41,"open":27.79}
{"index":{}}
{"date":"2021-03-22","volume":32375,"symbol":"FMIL","high":27.55,"low":27.2075,"close":27.36,"open":27.55}
{"index":{}}
{"date":"2021-03-23","volume":50283,"symbol":"FMIL","high":27.57,"low":26.75,"close":26.81,"open":27.57}
{"index":{}}
{"date":"2021-03-24","volume":70250,"symbol":"FMIL","high":27.67,"low":26.81,"close":26.81,"open":26.81}
{"index":{}}
{"date":"2021-03-25","volume":11850,"symbol":"FMIL","high":27.26,"low":26.57,"close":27.26,"open":26.8}
{"index":{}}
{"date":"2021-03-26","volume":51688,"symbol":"FMIL","high":27.76,"low":27.35,"close":27.68,"open":27.55}
{"index":{}}
{"date":"2021-03-29","volume":19962,"symbol":"FMIL","high":27.75,"low":27.377,"close":27.65,"open":27.75}
{"index":{}}
{"date":"2021-03-30","volume":32570,"symbol":"FMIL","high":27.79,"low":27.48,"close":27.7029,"open":27.48}
{"index":{}}
{"date":"2021-03-31","volume":25949,"symbol":"FMIL","high":27.86,"low":27.6,"close":27.6,"open":27.86}
{"index":{}}
{"date":"2021-04-01","volume":24205,"symbol":"FMIL","high":27.81,"low":27.59,"close":27.8,"open":27.59}
{"index":{}}
{"date":"2021-04-05","volume":56941,"symbol":"FMIL","high":28.1,"low":27.95,"close":28.05,"open":27.95}
{"index":{}}
{"date":"2021-04-06","volume":24580,"symbol":"FMIL","high":28.2599,"low":28.05,"close":28.08,"open":28.11}
{"index":{}}
{"date":"2021-04-07","volume":25832,"symbol":"FMIL","high":28.1416,"low":27.91,"close":28.04,"open":28.12}
{"index":{}}
{"date":"2021-04-08","volume":15021,"symbol":"FMIL","high":28.04,"low":27.8225,"close":28.02,"open":28.04}
{"index":{}}
{"date":"2021-04-09","volume":29719,"symbol":"FMIL","high":28.18,"low":27.95,"close":28.16,"open":27.95}
{"index":{}}
{"date":"2021-04-12","volume":27034,"symbol":"FMIL","high":28.25,"low":28.12,"close":28.2,"open":28.25}
{"index":{}}
{"date":"2021-04-13","volume":22555,"symbol":"FMIL","high":28.0998,"low":27.92,"close":28,"open":28.08}
{"index":{}}
{"date":"2021-04-14","volume":23211,"symbol":"FMIL","high":28.38,"low":28.13,"close":28.24,"open":28.13}
{"index":{}}
{"date":"2021-04-15","volume":13874,"symbol":"FMIL","high":28.39,"low":28.24,"close":28.3623,"open":28.24}
{"index":{}}
{"date":"2021-04-16","volume":26043,"symbol":"FMIL","high":28.62,"low":28.43,"close":28.52,"open":28.54}
{"index":{}}
{"date":"2021-04-19","volume":20708,"symbol":"FMIL","high":28.61,"low":28.335,"close":28.42,"open":28.61}
{"index":{}}
{"date":"2021-04-20","volume":45825,"symbol":"FMIL","high":28.49,"low":27.87,"close":27.92,"open":28.49}
{"index":{}}
{"date":"2021-04-21","volume":75238,"symbol":"FMIL","high":28.35,"low":27.92,"close":28.35,"open":28.09}
{"index":{}}
{"date":"2021-04-22","volume":7690,"symbol":"FMIL","high":28.52,"low":28.12,"close":28.16,"open":28.52}
{"index":{}}
{"date":"2021-04-23","volume":12281,"symbol":"FMIL","high":28.52,"low":28.2,"close":28.46,"open":28.42}
{"index":{}}
{"date":"2021-04-26","volume":31624,"symbol":"FMIL","high":28.66,"low":28.49,"close":28.56,"open":28.49}
{"index":{}}
{"date":"2021-04-27","volume":27605,"symbol":"FMIL","high":28.74,"low":28.49,"close":28.61,"open":28.74}
{"index":{}}
{"date":"2021-04-28","volume":18573,"symbol":"FMIL","high":28.8,"low":28.68,"close":28.7,"open":28.685}
{"index":{}}
{"date":"2021-04-29","volume":23786,"symbol":"FMIL","high":29.02,"low":28.77,"close":29.02,"open":28.94}
{"index":{}}
{"date":"2021-04-30","volume":23579,"symbol":"FMIL","high":29,"low":28.66,"close":28.71,"open":29}
{"index":{}}
{"date":"2021-05-03","volume":59010,"symbol":"FMIL","high":29.07,"low":28.8585,"close":28.99,"open":28.99}
{"index":{}}
{"date":"2021-05-04","volume":29848,"symbol":"FMIL","high":29,"low":28.7085,"close":28.96,"open":29}
{"index":{}}
{"date":"2021-05-05","volume":24389,"symbol":"FMIL","high":29.25,"low":29.128,"close":29.2,"open":29.22}
{"index":{}}
{"date":"2021-05-06","volume":33219,"symbol":"FMIL","high":29.46,"low":29.03,"close":29.37,"open":29.46}
{"index":{}}
{"date":"2021-05-07","volume":32668,"symbol":"FMIL","high":29.74,"low":29.29,"close":29.67,"open":29.65}
{"index":{}}
{"date":"2021-05-10","volume":53384,"symbol":"FMIL","high":30.09,"low":29.63,"close":29.63,"open":30.09}
{"index":{}}
{"date":"2021-05-11","volume":80255,"symbol":"FMIL","high":29.59,"low":29,"close":29.21,"open":29.59}
{"index":{}}
{"date":"2021-05-12","volume":50640,"symbol":"FMIL","high":29.23,"low":28.59,"close":28.63,"open":29.18}
{"index":{}}
{"date":"2021-05-13","volume":41317,"symbol":"FMIL","high":29.13,"low":28.5,"close":29.0311,"open":28.5}
{"index":{}}
{"date":"2021-05-14","volume":32123,"symbol":"FMIL","high":29.54,"low":29.22,"close":29.49,"open":29.45}
{"index":{}}
{"date":"2021-05-17","volume":27574,"symbol":"FMIL","high":29.59,"low":29.2,"close":29.55,"open":29.58}
{"index":{}}
{"date":"2021-05-18","volume":12286,"symbol":"FMIL","high":29.57,"low":29.34,"close":29.345,"open":29.55}
{"index":{}}
{"date":"2021-05-19","volume":52762,"symbol":"FMIL","high":29.06,"low":28.59,"close":29.05,"open":29.06}
{"index":{}}
{"date":"2021-05-20","volume":14861,"symbol":"FMIL","high":29.14,"low":28.92,"close":29.11,"open":29.065}
{"index":{}}
{"date":"2021-05-21","volume":16405,"symbol":"FMIL","high":29.39,"low":29.05,"close":29.26,"open":29.05}
{"index":{}}
{"date":"2021-05-24","volume":25169,"symbol":"FMIL","high":29.52,"low":29.29,"close":29.41,"open":29.52}
{"index":{}}
{"date":"2021-05-25","volume":40049,"symbol":"FMIL","high":29.5,"low":29.14,"close":29.14,"open":29.38}
{"index":{}}
{"date":"2021-05-26","volume":12815,"symbol":"FMIL","high":29.35,"low":29.145,"close":29.33,"open":29.33}
{"index":{}}
{"date":"2021-05-27","volume":24808,"symbol":"FMIL","high":29.67,"low":29.52,"close":29.67,"open":29.53}
{"index":{}}
{"date":"2021-05-28","volume":21653,"symbol":"FMIL","high":29.93,"low":29.5,"close":29.66,"open":29.93}
{"index":{}}
{"date":"2020-12-14","volume":5093,"symbol":"FDEM","high":26.58,"low":26.485,"close":26.485,"open":26.58}
{"index":{}}
{"date":"2020-12-15","volume":2065,"symbol":"FDEM","high":26.48,"low":26.385,"close":26.4538,"open":26.385}
{"index":{}}
{"date":"2020-12-16","volume":4637,"symbol":"FDEM","high":26.735,"low":26.6,"close":26.735,"open":26.6}
{"index":{}}
{"date":"2020-12-17","volume":710,"symbol":"FDEM","high":26.8803,"low":26.7901,"close":26.8803,"open":26.7901}
{"index":{}}
{"date":"2020-12-18","volume":2783,"symbol":"FDEM","high":26.825,"low":26.75,"close":26.825,"open":26.75}
{"index":{}}
{"date":"2020-12-21","volume":5810,"symbol":"FDEM","high":27,"low":26.39,"close":26.4843,"open":27}
{"index":{}}
{"date":"2020-12-22","volume":9279,"symbol":"FDEM","high":26.5275,"low":26.41,"close":26.445,"open":26.48}
{"index":{}}
{"date":"2020-12-23","volume":2527,"symbol":"FDEM","high":26.4,"low":26.35,"close":26.36,"open":26.4}
{"index":{}}
{"date":"2020-12-24","volume":7100,"symbol":"FDEM","high":26.37,"low":26.28,"close":26.301,"open":26.34}
{"index":{}}
{"date":"2020-12-28","volume":14112,"symbol":"FDEM","high":26.66,"low":26.3,"close":26.5799,"open":26.3}
{"index":{}}
{"date":"2020-12-29","volume":12660,"symbol":"FDEM","high":26.98,"low":26.81,"close":26.9119,"open":26.8298}
{"index":{}}
{"date":"2020-12-30","volume":8205,"symbol":"FDEM","high":27.39,"low":26.9702,"close":27.2596,"open":26.9702}
{"index":{}}
{"date":"2020-12-31","volume":15982,"symbol":"FDEM","high":27.62,"low":26.9277,"close":27.29,"open":27.62}
{"index":{}}
{"date":"2021-01-04","volume":11673,"symbol":"FDEM","high":27.9,"low":27.32,"close":27.3467,"open":27.9}
{"index":{}}
{"date":"2021-01-05","volume":7546,"symbol":"FDEM","high":27.81,"low":27.4351,"close":27.6785,"open":27.57}
{"index":{}}
{"date":"2021-01-06","volume":7763,"symbol":"FDEM","high":27.93,"low":27.6,"close":27.7607,"open":27.93}
{"index":{}}
{"date":"2021-01-07","volume":5613,"symbol":"FDEM","high":27.75,"low":27.6,"close":27.735,"open":27.6}
{"index":{}}
{"date":"2021-01-08","volume":6059,"symbol":"FDEM","high":28.56,"low":27.9701,"close":28.2264,"open":28.56}
{"index":{}}
{"date":"2021-01-11","volume":13069,"symbol":"FDEM","high":28.13,"low":27.68,"close":27.999,"open":27.77}
{"index":{}}
{"date":"2021-01-12","volume":11749,"symbol":"FDEM","high":28.16,"low":27.8,"close":28.0763,"open":28.0394}
{"index":{}}
{"date":"2021-01-13","volume":4952,"symbol":"FDEM","high":28.06,"low":27.9393,"close":28.0203,"open":28.04}
{"index":{}}
{"date":"2021-01-14","volume":15592,"symbol":"FDEM","high":28.74,"low":28.2565,"close":28.53,"open":28.74}
{"index":{}}
{"date":"2021-01-15","volume":15359,"symbol":"FDEM","high":28.43,"low":28.01,"close":28.02,"open":28.43}
{"index":{}}
{"date":"2021-01-19","volume":3455,"symbol":"FDEM","high":28.345,"low":28.07,"close":28.345,"open":28.07}
{"index":{}}
{"date":"2021-01-20","volume":8918,"symbol":"FDEM","high":28.89,"low":28.5,"close":28.5811,"open":28.89}
{"index":{}}
{"date":"2021-01-21","volume":15253,"symbol":"FDEM","high":28.94,"low":28.4,"close":28.5174,"open":28.94}
{"index":{}}
{"date":"2021-01-22","volume":10525,"symbol":"FDEM","high":28.4299,"low":28.21,"close":28.408,"open":28.35}
{"index":{}}
{"date":"2021-01-25","volume":13192,"symbol":"FDEM","high":29.26,"low":28.1,"close":28.4771,"open":29.26}
{"index":{}}
{"date":"2021-01-26","volume":8545,"symbol":"FDEM","high":28.65,"low":28.3801,"close":28.65,"open":28.47}
{"index":{}}
{"date":"2021-01-27","volume":18617,"symbol":"FDEM","high":28.27,"low":27.67,"close":28.05,"open":27.67}
{"index":{}}
{"date":"2021-01-28","volume":4335,"symbol":"FDEM","high":28.28,"low":27.79,"close":28.1909,"open":27.79}
{"index":{}}
{"date":"2021-01-29","volume":12413,"symbol":"FDEM","high":27.74,"low":27.3575,"close":27.5,"open":27.74}
{"index":{}}
{"date":"2021-02-01","volume":2834,"symbol":"FDEM","high":28.16,"low":27.6935,"close":28.105,"open":27.6935}
{"index":{}}
{"date":"2021-02-02","volume":6583,"symbol":"FDEM","high":28.79,"low":28.2423,"close":28.3193,"open":28.79}
{"index":{}}
{"date":"2021-02-03","volume":5805,"symbol":"FDEM","high":28.55,"low":28.4209,"close":28.455,"open":28.51}
{"index":{}}
{"date":"2021-02-04","volume":8095,"symbol":"FDEM","high":28.49,"low":28.32,"close":28.4148,"open":28.49}
{"index":{}}
{"date":"2021-02-05","volume":12529,"symbol":"FDEM","high":28.82,"low":28.3901,"close":28.7309,"open":28.51}
{"index":{}}
{"date":"2021-02-08","volume":21846,"symbol":"FDEM","high":28.95,"low":28.615,"close":28.7939,"open":28.95}
{"index":{}}
{"date":"2021-02-09","volume":4300,"symbol":"FDEM","high":29.09,"low":28.871,"close":28.9961,"open":29.08}
{"index":{}}
{"date":"2021-02-10","volume":5728,"symbol":"FDEM","high":29.47,"low":28.9,"close":29.1,"open":29.47}
{"index":{}}
{"date":"2021-02-11","volume":11977,"symbol":"FDEM","high":29.37,"low":29.125,"close":29.2188,"open":29.2142}
{"index":{}}
{"date":"2021-02-12","volume":9749,"symbol":"FDEM","high":29.37,"low":29.0001,"close":29.145,"open":29.37}
{"index":{}}
{"date":"2021-02-16","volume":12636,"symbol":"FDEM","high":29.69,"low":29.24,"close":29.25,"open":29.69}
{"index":{}}
{"date":"2021-02-17","volume":12767,"symbol":"FDEM","high":29.72,"low":29.1107,"close":29.2111,"open":29.72}
{"index":{}}
{"date":"2021-02-18","volume":5727,"symbol":"FDEM","high":29,"low":28.6,"close":28.825,"open":29}
{"index":{}}
{"date":"2021-02-19","volume":1312,"symbol":"FDEM","high":29.16,"low":29.0795,"close":29.0795,"open":29.158}
{"index":{}}
{"date":"2021-02-22","volume":9116,"symbol":"FDEM","high":28.6,"low":28.26,"close":28.3172,"open":28.26}
{"index":{}}
{"date":"2021-02-23","volume":24265,"symbol":"FDEM","high":28.78,"low":28,"close":28.47,"open":28.78}
{"index":{}}
{"date":"2021-02-24","volume":8252,"symbol":"FDEM","high":28.7,"low":27.97,"close":28.1297,"open":28.67}
{"index":{}}
{"date":"2021-02-25","volume":9952,"symbol":"FDEM","high":28.73,"low":27.6291,"close":27.6291,"open":28.73}
{"index":{}}
{"date":"2021-02-26","volume":11268,"symbol":"FDEM","high":27.45,"low":27.29,"close":27.3784,"open":27.42}
{"index":{}}
{"date":"2021-03-01","volume":6018,"symbol":"FDEM","high":28.0566,"low":27.65,"close":28.0392,"open":27.65}
{"index":{}}
{"date":"2021-03-02","volume":4568,"symbol":"FDEM","high":28.1,"low":27.695,"close":27.7995,"open":28.1}
{"index":{}}
{"date":"2021-03-03","volume":3748,"symbol":"FDEM","high":28,"low":27.58,"close":27.6975,"open":28}
{"index":{}}
{"date":"2021-03-04","volume":20844,"symbol":"FDEM","high":27.85,"low":27.3097,"close":27.3097,"open":27.6975}
{"index":{}}
{"date":"2021-03-05","volume":7046,"symbol":"FDEM","high":27.58,"low":27.295,"close":27.5306,"open":27.39}
{"index":{}}
{"date":"2021-03-08","volume":11544,"symbol":"FDEM","high":27.59,"low":26.9125,"close":26.9364,"open":27.59}
{"index":{}}
{"date":"2021-03-09","volume":2360,"symbol":"FDEM","high":27.455,"low":26.9364,"close":27.4041,"open":26.9364}
{"index":{}}
{"date":"2021-03-10","volume":2918,"symbol":"FDEM","high":28.03,"low":27.245,"close":27.3925,"open":28.03}
{"index":{}}
{"date":"2021-03-11","volume":6349,"symbol":"FDEM","high":28.36,"low":27.7743,"close":28.0353,"open":28.36}
{"index":{}}
{"date":"2021-03-12","volume":8082,"symbol":"FDEM","high":28.2,"low":27.57,"close":27.6495,"open":28.2}
{"index":{}}
{"date":"2021-03-15","volume":5759,"symbol":"FDEM","high":28.06,"low":27.5237,"close":27.7075,"open":28.06}
{"index":{}}
{"date":"2021-03-16","volume":9739,"symbol":"FDEM","high":28.05,"low":27.9,"close":27.9,"open":28.05}
{"index":{}}
{"date":"2021-03-17","volume":3915,"symbol":"FDEM","high":28.21,"low":27.74,"close":28.04,"open":27.87}
{"index":{}}
{"date":"2021-03-18","volume":3159,"symbol":"FDEM","high":28.05,"low":27.75,"close":27.7711,"open":28.05}
{"index":{}}
{"date":"2021-03-19","volume":4973,"symbol":"FDEM","high":28.2,"low":27.72,"close":27.855,"open":28.2}
{"index":{}}
{"date":"2021-03-22","volume":2064,"symbol":"FDEM","high":27.8766,"low":27.7,"close":27.8766,"open":27.7}
{"index":{}}
{"date":"2021-03-23","volume":7439,"symbol":"FDEM","high":27.88,"low":27.3392,"close":27.3392,"open":27.88}
{"index":{}}
{"date":"2021-03-24","volume":5915,"symbol":"FDEM","high":27.68,"low":27.16,"close":27.17,"open":27.68}
{"index":{}}
{"date":"2021-03-25","volume":3572,"symbol":"FDEM","high":27.22,"low":26.66,"close":26.8338,"open":27.22}
{"index":{}}
{"date":"2021-03-26","volume":4465,"symbol":"FDEM","high":27.54,"low":27.17,"close":27.2207,"open":27.54}
{"index":{}}
{"date":"2021-03-29","volume":3281,"symbol":"FDEM","high":27.22,"low":27.1,"close":27.205,"open":27.22}
{"index":{}}
{"date":"2021-03-30","volume":5406,"symbol":"FDEM","high":27.8,"low":27.1001,"close":27.4102,"open":27.8}
{"index":{}}
{"date":"2021-03-31","volume":3403,"symbol":"FDEM","high":27.64,"low":27.445,"close":27.5714,"open":27.5}
{"index":{}}
{"date":"2021-04-01","volume":4052,"symbol":"FDEM","high":27.93,"low":27.65,"close":27.7674,"open":27.93}
{"index":{}}
{"date":"2021-04-05","volume":6953,"symbol":"FDEM","high":28.35,"low":27.581,"close":27.765,"open":28.35}
{"index":{}}
{"date":"2021-04-06","volume":2033,"symbol":"FDEM","high":28.09,"low":27.78,"close":27.9718,"open":27.78}
{"index":{}}
{"date":"2021-04-07","volume":2736,"symbol":"FDEM","high":27.75,"low":27.54,"close":27.5452,"open":27.75}
{"index":{}}
{"date":"2021-04-08","volume":1574,"symbol":"FDEM","high":27.98,"low":27.7,"close":27.905,"open":27.7}
{"index":{}}
{"date":"2021-04-09","volume":2915,"symbol":"FDEM","high":27.82,"low":27.5,"close":27.7602,"open":27.5}
{"index":{}}
{"date":"2021-04-12","volume":4146,"symbol":"FDEM","high":27.76,"low":27.57,"close":27.6657,"open":27.76}
{"index":{}}
{"date":"2021-04-13","volume":863,"symbol":"FDEM","high":27.7,"low":27.56,"close":27.6881,"open":27.56}
{"index":{}}
{"date":"2021-04-14","volume":1872,"symbol":"FDEM","high":27.8607,"low":27.72,"close":27.7434,"open":27.73}
{"index":{}}
{"date":"2021-04-15","volume":2056,"symbol":"FDEM","high":28.1066,"low":27.81,"close":27.9735,"open":27.99}
{"index":{}}
{"date":"2021-04-16","volume":1657,"symbol":"FDEM","high":28.248,"low":27.97,"close":28.1418,"open":27.97}
{"index":{}}
{"date":"2021-04-19","volume":1902,"symbol":"FDEM","high":28.1498,"low":28.13,"close":28.1498,"open":28.14}
{"index":{}}
{"date":"2021-04-20","volume":1233,"symbol":"FDEM","high":28.15,"low":27.87,"close":28.0028,"open":28.14}
{"index":{}}
{"date":"2021-04-21","volume":3656,"symbol":"FDEM","high":28.31,"low":27.841,"close":28.31,"open":28}
{"index":{}}
{"date":"2021-04-22","volume":6821,"symbol":"FDEM","high":28.22,"low":28.07,"close":28.22,"open":28.14}
{"index":{}}
{"date":"2021-04-23","volume":2484,"symbol":"FDEM","high":28.36,"low":28.22,"close":28.3111,"open":28.36}
{"index":{}}
{"date":"2021-04-26","volume":2896,"symbol":"FDEM","high":28.6268,"low":28.435,"close":28.4566,"open":28.58}
{"index":{}}
{"date":"2021-04-27","volume":2850,"symbol":"FDEM","high":28.54,"low":28.43,"close":28.45,"open":28.44}
{"index":{}}
{"date":"2021-04-28","volume":2711,"symbol":"FDEM","high":28.514,"low":28.43,"close":28.466,"open":28.505}
{"index":{}}
{"date":"2021-04-29","volume":6582,"symbol":"FDEM","high":28.52,"low":28.22,"close":28.4536,"open":28.371}
{"index":{}}
{"date":"2021-04-30","volume":2795,"symbol":"FDEM","high":28.1,"low":27.89,"close":27.955,"open":27.89}
{"index":{}}
{"date":"2021-05-03","volume":2802,"symbol":"FDEM","high":28.64,"low":28.1053,"close":28.1053,"open":28.64}
{"index":{}}
{"date":"2021-05-04","volume":3594,"symbol":"FDEM","high":28.035,"low":27.75,"close":27.8413,"open":28.035}
{"index":{}}
{"date":"2021-05-05","volume":763,"symbol":"FDEM","high":28.1899,"low":27.8956,"close":27.8956,"open":27.7955}
{"index":{}}
{"date":"2021-05-06","volume":437,"symbol":"FDEM","high":28.212,"low":28.111,"close":28.212,"open":28.111}
{"index":{}}
{"date":"2021-05-07","volume":3047,"symbol":"FDEM","high":28.5643,"low":28.35,"close":28.545,"open":28.4}
{"index":{}}
{"date":"2021-05-10","volume":3240,"symbol":"FDEM","high":28.84,"low":28.21,"close":28.25,"open":28.84}
{"index":{}}
{"date":"2021-05-11","volume":1029,"symbol":"FDEM","high":28.14,"low":27.75,"close":28.1236,"open":27.75}
{"index":{}}
{"date":"2021-05-12","volume":6553,"symbol":"FDEM","high":27.87,"low":27.3451,"close":27.3451,"open":27.75}
{"index":{}}
{"date":"2021-05-13","volume":4512,"symbol":"FDEM","high":28,"low":27.12,"close":27.2347,"open":27.4}
{"index":{}}
{"date":"2021-05-14","volume":1085,"symbol":"FDEM","high":27.785,"low":27.23,"close":27.7443,"open":27.23}
{"index":{}}
{"date":"2021-05-17","volume":2406,"symbol":"FDEM","high":27.77,"low":27.42,"close":27.7225,"open":27.7}
{"index":{}}
{"date":"2021-05-18","volume":3346,"symbol":"FDEM","high":28.2399,"low":27.9301,"close":28.08,"open":28.2399}
{"index":{}}
{"date":"2021-05-19","volume":3900,"symbol":"FDEM","high":27.94,"low":27.54,"close":27.8637,"open":27.54}
{"index":{}}
{"date":"2021-05-20","volume":1814,"symbol":"FDEM","high":28.1,"low":27.83,"close":27.94,"open":28}
{"index":{}}
{"date":"2021-05-21","volume":4991,"symbol":"FDEM","high":28.23,"low":27.61,"close":27.7761,"open":28.23}
{"index":{}}
{"date":"2021-05-24","volume":1207,"symbol":"FDEM","high":27.905,"low":27.81,"close":27.875,"open":27.905}
{"index":{}}
{"date":"2021-05-25","volume":3583,"symbol":"FDEM","high":28.0501,"low":28.03,"close":28.04,"open":28.04}
{"index":{}}
{"date":"2021-05-26","volume":2383,"symbol":"FDEM","high":28.37,"low":28.05,"close":28.2657,"open":28.05}
{"index":{}}
{"date":"2021-05-27","volume":718,"symbol":"FDEM","high":28.4349,"low":28.3,"close":28.4349,"open":28.3}
{"index":{}}
{"date":"2021-05-28","volume":681,"symbol":"FDEM","high":28.4665,"low":28.43,"close":28.4665,"open":28.43}
{"index":{}}
{"date":"2020-12-14","volume":496,"symbol":"FCPI","high":25.7537,"low":25.6086,"close":25.6086,"open":25.7537}
{"index":{}}
{"date":"2020-12-15","volume":3292,"symbol":"FCPI","high":25.9168,"low":25.61,"close":25.9168,"open":25.64}
{"index":{}}
{"date":"2020-12-16","volume":808,"symbol":"FCPI","high":26.1,"low":25.96,"close":25.9641,"open":26.1}
{"index":{}}
{"date":"2020-12-17","volume":1164,"symbol":"FCPI","high":26.13,"low":26.0315,"close":26.13,"open":26.05}
{"index":{}}
{"date":"2020-12-18","volume":1419,"symbol":"FCPI","high":25.71,"low":25.4,"close":25.4244,"open":25.71}
{"index":{}}
{"date":"2020-12-21","volume":901,"symbol":"FCPI","high":25.2692,"low":25.06,"close":25.2692,"open":25.06}
{"index":{}}
{"date":"2020-12-22","volume":1719,"symbol":"FCPI","high":25.31,"low":25.25,"close":25.31,"open":25.27}
{"index":{}}
{"date":"2020-12-23","volume":1899,"symbol":"FCPI","high":25.42,"low":25.35,"close":25.35,"open":25.4}
{"index":{}}
{"date":"2020-12-24","volume":404,"symbol":"FCPI","high":25.3548,"low":25.33,"close":25.3548,"open":25.35}
{"index":{}}
{"date":"2020-12-28","volume":2295,"symbol":"FCPI","high":25.46,"low":25.4367,"close":25.4367,"open":25.46}
{"index":{}}
{"date":"2020-12-29","volume":795,"symbol":"FCPI","high":25.5,"low":25.35,"close":25.375,"open":25.5}
{"index":{}}
{"date":"2020-12-30","volume":182,"symbol":"FCPI","high":25.4844,"low":25.4844,"close":25.4844,"open":25.4844}
{"index":{}}
{"date":"2020-12-31","volume":887,"symbol":"FCPI","high":25.605,"low":25.38,"close":25.605,"open":25.43}
{"index":{}}
{"date":"2021-01-04","volume":2363,"symbol":"FCPI","high":25.95,"low":25.18,"close":25.3415,"open":25.95}
{"index":{}}
{"date":"2021-01-05","volume":5824,"symbol":"FCPI","high":25.65,"low":25.34,"close":25.6034,"open":25.34}
{"index":{}}
{"date":"2021-01-06","volume":3262,"symbol":"FCPI","high":26.06,"low":25.6,"close":25.9016,"open":25.6}
{"index":{}}
{"date":"2021-01-07","volume":8774,"symbol":"FCPI","high":26.3,"low":25.86,"close":26.2589,"open":25.86}
{"index":{}}
{"date":"2021-01-08","volume":2757,"symbol":"FCPI","high":26.38,"low":26.2,"close":26.3491,"open":26.37}
{"index":{}}
{"date":"2021-01-11","volume":1185,"symbol":"FCPI","high":26.53,"low":26.4349,"close":26.4349,"open":26.53}
{"index":{}}
{"date":"2021-01-12","volume":5948,"symbol":"FCPI","high":26.569,"low":26.401,"close":26.5468,"open":26.5}
{"index":{}}
{"date":"2021-01-13","volume":1305,"symbol":"FCPI","high":26.64,"low":26.5334,"close":26.5334,"open":26.64}
{"index":{}}
{"date":"2021-01-14","volume":4750,"symbol":"FCPI","high":26.81,"low":26.665,"close":26.81,"open":26.68}
{"index":{}}
{"date":"2021-01-15","volume":2966,"symbol":"FCPI","high":26.75,"low":26.34,"close":26.4701,"open":26.75}
{"index":{}}
{"date":"2021-01-19","volume":5983,"symbol":"FCPI","high":27,"low":26.5677,"close":26.6465,"open":27}
{"index":{}}
{"date":"2021-01-20","volume":4613,"symbol":"FCPI","high":26.92,"low":26.82,"close":26.9155,"open":26.82}
{"index":{}}
{"date":"2021-01-21","volume":3319,"symbol":"FCPI","high":27.81,"low":26.73,"close":26.83,"open":26.93}
{"index":{}}
{"date":"2021-01-22","volume":3690,"symbol":"FCPI","high":26.93,"low":26.65,"close":26.93,"open":26.76}
{"index":{}}
{"date":"2021-01-25","volume":3515,"symbol":"FCPI","high":28.01,"low":26.93,"close":27.119,"open":28.01}
{"index":{}}
{"date":"2021-01-26","volume":11558,"symbol":"FCPI","high":27.46,"low":26.79,"close":26.84,"open":26.985}
{"index":{}}
{"date":"2021-01-27","volume":2649,"symbol":"FCPI","high":26.71,"low":26.4814,"close":26.4814,"open":26.71}
{"index":{}}
{"date":"2021-01-28","volume":2441,"symbol":"FCPI","high":26.72,"low":26.47,"close":26.6015,"open":26.58}
{"index":{}}
{"date":"2021-01-29","volume":8263,"symbol":"FCPI","high":26.79,"low":25.845,"close":25.97,"open":26.6}
{"index":{}}
{"date":"2021-02-01","volume":2883,"symbol":"FCPI","high":26.5,"low":25.98,"close":26.242,"open":26}
{"index":{}}
{"date":"2021-02-02","volume":1281,"symbol":"FCPI","high":26.5793,"low":26.44,"close":26.5052,"open":26.44}
{"index":{}}
{"date":"2021-02-03","volume":1085,"symbol":"FCPI","high":26.5411,"low":26.41,"close":26.4805,"open":26.47}
{"index":{}}
{"date":"2021-02-04","volume":2589,"symbol":"FCPI","high":26.83,"low":26.635,"close":26.83,"open":26.635}
{"index":{}}
{"date":"2021-02-05","volume":6700,"symbol":"FCPI","high":27.09,"low":26.8421,"close":26.8815,"open":27}
{"index":{}}
{"date":"2021-02-08","volume":8232,"symbol":"FCPI","high":27.12,"low":26.75,"close":27.12,"open":26.75}
{"index":{}}
{"date":"2021-02-09","volume":9345,"symbol":"FCPI","high":27.194,"low":27.0309,"close":27.178,"open":27.0309}
{"index":{}}
{"date":"2021-02-10","volume":47029,"symbol":"FCPI","high":27.322,"low":27.1301,"close":27.298,"open":27.28}
{"index":{}}
{"date":"2021-02-11","volume":44986,"symbol":"FCPI","high":27.87,"low":27,"close":27.11,"open":27.16}
{"index":{}}
{"date":"2021-02-12","volume":3324,"symbol":"FCPI","high":27.89,"low":27.17,"close":27.2949,"open":27.89}
{"index":{}}
{"date":"2021-02-16","volume":12864,"symbol":"FCPI","high":30.01,"low":27.25,"close":27.2958,"open":28.59}
{"index":{}}
{"date":"2021-02-17","volume":3290,"symbol":"FCPI","high":27.76,"low":27.16,"close":27.2,"open":27.76}
{"index":{}}
{"date":"2021-02-18","volume":5994,"symbol":"FCPI","high":27.56,"low":26.945,"close":27.11,"open":27.56}
{"index":{}}
{"date":"2021-02-19","volume":21456,"symbol":"FCPI","high":27.2495,"low":27.06,"close":27.07,"open":27.1621}
{"index":{}}
{"date":"2021-02-22","volume":8732,"symbol":"FCPI","high":27.23,"low":26.7271,"close":26.7271,"open":27.23}
{"index":{}}
{"date":"2021-02-23","volume":3641,"symbol":"FCPI","high":26.7674,"low":26.3413,"close":26.7674,"open":26.72}
{"index":{}}
{"date":"2021-02-24","volume":6082,"symbol":"FCPI","high":27.08,"low":26.7095,"close":27.0138,"open":26.87}
{"index":{}}
{"date":"2021-02-25","volume":9131,"symbol":"FCPI","high":27.09,"low":26.3,"close":26.3,"open":27.09}
{"index":{}}
{"date":"2021-02-26","volume":8023,"symbol":"FCPI","high":26.41,"low":26,"close":26.1834,"open":26.12}
{"index":{}}
{"date":"2021-03-01","volume":10229,"symbol":"FCPI","high":26.84,"low":26.585,"close":26.8,"open":26.84}
{"index":{}}
{"date":"2021-03-02","volume":2852,"symbol":"FCPI","high":26.82,"low":26.6,"close":26.6,"open":26.8}
{"index":{}}
{"date":"2021-03-03","volume":3764,"symbol":"FCPI","high":26.85,"low":26.2,"close":26.2,"open":26.85}
{"index":{}}
{"date":"2021-03-04","volume":16158,"symbol":"FCPI","high":26.33,"low":25.75,"close":25.89,"open":26.3}
{"index":{}}
{"date":"2021-03-05","volume":9914,"symbol":"FCPI","high":27.18,"low":25.6,"close":26.48,"open":27.18}
{"index":{}}
{"date":"2021-03-08","volume":30746,"symbol":"FCPI","high":27.5,"low":26.355,"close":26.56,"open":27.5}
{"index":{}}
{"date":"2021-03-09","volume":12069,"symbol":"FCPI","high":26.85,"low":26.52,"close":26.5203,"open":26.85}
{"index":{}}
{"date":"2021-03-10","volume":4672,"symbol":"FCPI","high":26.83,"low":26.735,"close":26.8,"open":26.83}
{"index":{}}
{"date":"2021-03-11","volume":15441,"symbol":"FCPI","high":27.5,"low":26.95,"close":27.46,"open":27.23}
{"index":{}}
{"date":"2021-03-12","volume":19943,"symbol":"FCPI","high":27.64,"low":26.82,"close":27.103,"open":27.64}
{"index":{}}
{"date":"2021-03-15","volume":22213,"symbol":"FCPI","high":27.37,"low":27.06,"close":27.37,"open":27.37}
{"index":{}}
{"date":"2021-03-16","volume":12596,"symbol":"FCPI","high":27.6,"low":27.2,"close":27.2975,"open":27.6}
{"index":{}}
{"date":"2021-03-17","volume":10058,"symbol":"FCPI","high":27.47,"low":27.04,"close":27.32,"open":27.47}
{"index":{}}
{"date":"2021-03-18","volume":16041,"symbol":"FCPI","high":27.66,"low":26.79,"close":26.79,"open":27.66}
{"index":{}}
{"date":"2021-03-19","volume":7094,"symbol":"FCPI","high":26.9985,"low":26.74,"close":26.89,"open":26.95}
{"index":{}}
{"date":"2021-03-22","volume":10016,"symbol":"FCPI","high":27.46,"low":26.81,"close":27.061,"open":27.18}
{"index":{}}
{"date":"2021-03-23","volume":11433,"symbol":"FCPI","high":27.07,"low":26.805,"close":26.88,"open":27.04}
{"index":{}}
{"date":"2021-03-24","volume":11126,"symbol":"FCPI","high":27.42,"low":26.65,"close":26.65,"open":27.42}
{"index":{}}
{"date":"2021-03-25","volume":5610,"symbol":"FCPI","high":26.94,"low":26.515,"close":26.94,"open":26.62}
{"index":{}}
{"date":"2021-03-26","volume":10864,"symbol":"FCPI","high":27.39,"low":27.01,"close":27.39,"open":27.04}
{"index":{}}
{"date":"2021-03-29","volume":7818,"symbol":"FCPI","high":27.49,"low":27.1799,"close":27.49,"open":27.37}
{"index":{}}
{"date":"2021-03-30","volume":2570,"symbol":"FCPI","high":28.01,"low":27.17,"close":27.2698,"open":28.01}
{"index":{}}
{"date":"2021-03-31","volume":4684,"symbol":"FCPI","high":27.54,"low":27.392,"close":27.51,"open":27.4202}
{"index":{}}
{"date":"2021-04-01","volume":3687,"symbol":"FCPI","high":27.85,"low":27.6185,"close":27.85,"open":27.6185}
{"index":{}}
{"date":"2021-04-05","volume":23410,"symbol":"FCPI","high":28.16,"low":27.9341,"close":28.14,"open":28}
{"index":{}}
{"date":"2021-04-06","volume":17329,"symbol":"FCPI","high":29.37,"low":28.08,"close":28.15,"open":29.37}
{"index":{}}
{"date":"2021-04-07","volume":5944,"symbol":"FCPI","high":28.28,"low":28.158,"close":28.2189,"open":28.28}
{"index":{}}
{"date":"2021-04-08","volume":36391,"symbol":"FCPI","high":29.1893,"low":27.965,"close":27.99,"open":28.305}
{"index":{}}
{"date":"2021-04-09","volume":3621,"symbol":"FCPI","high":28.19,"low":28.045,"close":28.1775,"open":28.19}
{"index":{}}
{"date":"2021-04-12","volume":7762,"symbol":"FCPI","high":28.26,"low":28.15,"close":28.2,"open":28.21}
{"index":{}}
{"date":"2021-04-13","volume":7842,"symbol":"FCPI","high":28.41,"low":28.248,"close":28.35,"open":28.41}
{"index":{}}
{"date":"2021-04-14","volume":7259,"symbol":"FCPI","high":28.49,"low":28.2743,"close":28.2743,"open":28.49}
{"index":{}}
{"date":"2021-04-15","volume":14674,"symbol":"FCPI","high":28.7,"low":28.4601,"close":28.685,"open":28.66}
{"index":{}}
{"date":"2021-04-16","volume":13821,"symbol":"FCPI","high":28.84,"low":28.72,"close":28.79,"open":28.81}
{"index":{}}
{"date":"2021-04-19","volume":12558,"symbol":"FCPI","high":28.88,"low":28.585,"close":28.61,"open":28.88}
{"index":{}}
{"date":"2021-04-20","volume":15718,"symbol":"FCPI","high":28.61,"low":28.345,"close":28.4255,"open":28.61}
{"index":{}}
{"date":"2021-04-21","volume":10014,"symbol":"FCPI","high":28.617,"low":28.4,"close":28.617,"open":28.4}
{"index":{}}
{"date":"2021-04-22","volume":15688,"symbol":"FCPI","high":28.77,"low":28.34,"close":28.46,"open":28.77}
{"index":{}}
{"date":"2021-04-23","volume":5410,"symbol":"FCPI","high":28.7585,"low":28.5,"close":28.7352,"open":28.64}
{"index":{}}
{"date":"2021-04-26","volume":8821,"symbol":"FCPI","high":28.91,"low":28.72,"close":28.8243,"open":28.91}
{"index":{}}
{"date":"2021-04-27","volume":15235,"symbol":"FCPI","high":29,"low":28.8,"close":28.85,"open":29}
{"index":{}}
{"date":"2021-04-28","volume":12545,"symbol":"FCPI","high":29.07,"low":28.82,"close":28.82,"open":29.07}
{"index":{}}
{"date":"2021-04-29","volume":12266,"symbol":"FCPI","high":28.98,"low":28.68,"close":28.89,"open":28.95}
{"index":{}}
{"date":"2021-04-30","volume":9203,"symbol":"FCPI","high":28.77,"low":28.61,"close":28.6454,"open":28.61}
{"index":{}}
{"date":"2021-05-03","volume":22809,"symbol":"FCPI","high":28.98,"low":28.79,"close":28.83,"open":28.98}
{"index":{}}
{"date":"2021-05-04","volume":58400,"symbol":"FCPI","high":29.06,"low":28.43,"close":28.64,"open":29.06}
{"index":{}}
{"date":"2021-05-05","volume":5941,"symbol":"FCPI","high":28.83,"low":28.72,"close":28.76,"open":28.83}
{"index":{}}
{"date":"2021-05-06","volume":65633,"symbol":"FCPI","high":29,"low":28.45,"close":28.8,"open":29}
{"index":{}}
{"date":"2021-05-07","volume":17943,"symbol":"FCPI","high":29.22,"low":28.87,"close":29.22,"open":29.16}
{"index":{}}
{"date":"2021-05-10","volume":33913,"symbol":"FCPI","high":29.44,"low":29.03,"close":29.04,"open":29.44}
{"index":{}}
{"date":"2021-05-11","volume":41020,"symbol":"FCPI","high":29,"low":28.48,"close":28.86,"open":29}
{"index":{}}
{"date":"2021-05-12","volume":36878,"symbol":"FCPI","high":29.285,"low":28.1502,"close":28.25,"open":29.12}
{"index":{}}
{"date":"2021-05-13","volume":31905,"symbol":"FCPI","high":28.7,"low":28.289,"close":28.63,"open":28.56}
{"index":{}}
{"date":"2021-05-14","volume":42085,"symbol":"FCPI","high":29.056,"low":28.76,"close":29.04,"open":29}
{"index":{}}
{"date":"2021-05-17","volume":22436,"symbol":"FCPI","high":29.5,"low":28.91,"close":29.06,"open":29.04}
{"index":{}}
{"date":"2021-05-18","volume":29236,"symbol":"FCPI","high":29.35,"low":28.86,"close":28.87,"open":29.35}
{"index":{}}
{"date":"2021-05-19","volume":45353,"symbol":"FCPI","high":28.85,"low":28.32,"close":28.75,"open":28.85}
{"index":{}}
{"date":"2021-05-20","volume":40900,"symbol":"FCPI","high":29.12,"low":28.84,"close":29.03,"open":29}
{"index":{}}
{"date":"2021-05-21","volume":25087,"symbol":"FCPI","high":29.25,"low":29.05,"close":29.05,"open":29.25}
{"index":{}}
{"date":"2021-05-24","volume":33046,"symbol":"FCPI","high":29.38,"low":29.165,"close":29.19,"open":29.38}
{"index":{}}
{"date":"2021-05-25","volume":27026,"symbol":"FCPI","high":29.39,"low":29.03,"close":29.05,"open":29.39}
{"index":{}}
{"date":"2021-05-26","volume":20172,"symbol":"FCPI","high":29.25,"low":29.05,"close":29.1,"open":29.25}
{"index":{}}
{"date":"2021-05-27","volume":19631,"symbol":"FCPI","high":29.28,"low":29.2,"close":29.22,"open":29.28}
{"index":{}}
{"date":"2021-05-28","volume":11947,"symbol":"FCPI","high":29.46,"low":29.205,"close":29.24,"open":29.46}
{"index":{}}
{"date":"2020-12-14","volume":67001,"symbol":"FBCV","high":23.94,"low":23.53,"close":23.53,"open":23.94}
{"index":{}}
{"date":"2020-12-15","volume":21300,"symbol":"FBCV","high":23.88,"low":23.583,"close":23.87,"open":23.77}
{"index":{}}
{"date":"2020-12-16","volume":32973,"symbol":"FBCV","high":24.05,"low":23.76,"close":23.82,"open":24.05}
{"index":{}}
{"date":"2020-12-17","volume":60601,"symbol":"FBCV","high":23.99,"low":23.8333,"close":23.93,"open":23.99}
{"index":{}}
{"date":"2020-12-18","volume":50937,"symbol":"FBCV","high":23.864,"low":23.624,"close":23.78,"open":23.84}
{"index":{}}
{"date":"2020-12-21","volume":80410,"symbol":"FBCV","high":23.77,"low":23.321,"close":23.68,"open":23.77}
{"index":{}}
{"date":"2020-12-22","volume":36331,"symbol":"FBCV","high":23.85,"low":23.5,"close":23.5,"open":23.85}
{"index":{}}
{"date":"2020-12-23","volume":27348,"symbol":"FBCV","high":23.79,"low":23.5,"close":23.72,"open":23.5}
{"index":{}}
{"date":"2020-12-24","volume":12573,"symbol":"FBCV","high":23.91,"low":23.67,"close":23.78,"open":23.91}
{"index":{}}
{"date":"2020-12-28","volume":41647,"symbol":"FBCV","high":24.13,"low":23.87,"close":23.91,"open":24.13}
{"index":{}}
{"date":"2020-12-29","volume":37661,"symbol":"FBCV","high":24.15,"low":23.75,"close":23.8,"open":24.15}
{"index":{}}
{"date":"2020-12-30","volume":32186,"symbol":"FBCV","high":24.03,"low":23.875,"close":23.94,"open":24.03}
{"index":{}}
{"date":"2020-12-31","volume":28451,"symbol":"FBCV","high":24.12,"low":23.81,"close":24.06,"open":24.05}
{"index":{}}
{"date":"2021-01-04","volume":57461,"symbol":"FBCV","high":24.19,"low":23.65,"close":23.85,"open":24.05}
{"index":{}}
{"date":"2021-01-05","volume":25431,"symbol":"FBCV","high":24.06,"low":23.7901,"close":23.99,"open":24.06}
{"index":{}}
{"date":"2021-01-06","volume":67289,"symbol":"FBCV","high":24.7892,"low":24.06,"close":24.66,"open":24.06}
{"index":{}}
{"date":"2021-01-07","volume":75482,"symbol":"FBCV","high":25.04,"low":24.8378,"close":24.97,"open":25.01}
{"index":{}}
{"date":"2021-01-08","volume":58207,"symbol":"FBCV","high":25.14,"low":24.7979,"close":24.99,"open":25}
{"index":{}}
{"date":"2021-01-11","volume":68167,"symbol":"FBCV","high":25.05,"low":24.915,"close":25.01,"open":25}
{"index":{}}
{"date":"2021-01-12","volume":40923,"symbol":"FBCV","high":25.22,"low":25.01,"close":25.155,"open":25.2}
{"index":{}}
{"date":"2021-01-13","volume":49324,"symbol":"FBCV","high":25.3,"low":25.0129,"close":25.06,"open":25.3}
{"index":{}}
{"date":"2021-01-14","volume":56995,"symbol":"FBCV","high":25.25,"low":25.0895,"close":25.12,"open":25.14}
{"index":{}}
{"date":"2021-01-15","volume":44439,"symbol":"FBCV","high":25.14,"low":24.77,"close":25.04,"open":25.14}
{"index":{}}
{"date":"2021-01-19","volume":46960,"symbol":"FBCV","high":25.28,"low":25.054,"close":25.07,"open":25.28}
{"index":{}}
{"date":"2021-01-20","volume":43707,"symbol":"FBCV","high":25.23,"low":25.01,"close":25.22,"open":25.125}
{"index":{}}
{"date":"2021-01-21","volume":44604,"symbol":"FBCV","high":25.48,"low":25,"close":25.05,"open":25.48}
{"index":{}}
{"date":"2021-01-22","volume":67271,"symbol":"FBCV","high":24.97,"low":24.7608,"close":24.94,"open":24.83}
{"index":{}}
{"date":"2021-01-25","volume":61917,"symbol":"FBCV","high":25.19,"low":24.6,"close":24.84,"open":25.19}
{"index":{}}
{"date":"2021-01-26","volume":32579,"symbol":"FBCV","high":24.92,"low":24.69,"close":24.7,"open":24.79}
{"index":{}}
{"date":"2021-01-27","volume":66082,"symbol":"FBCV","high":24.6,"low":24.1,"close":24.17,"open":24.6}
{"index":{}}
{"date":"2021-01-28","volume":24872,"symbol":"FBCV","high":24.69,"low":24.3401,"close":24.51,"open":24.4}
{"index":{}}
{"date":"2021-01-29","volume":56915,"symbol":"FBCV","high":24.6,"low":23.9205,"close":24.09,"open":24.52}
{"index":{}}
{"date":"2021-02-01","volume":27305,"symbol":"FBCV","high":24.29,"low":24.01,"close":24.21,"open":24.09}
{"index":{}}
{"date":"2021-02-02","volume":30973,"symbol":"FBCV","high":24.6895,"low":24.4197,"close":24.53,"open":24.61}
{"index":{}}
{"date":"2021-02-03","volume":46433,"symbol":"FBCV","high":24.78,"low":24.485,"close":24.68,"open":24.78}
{"index":{}}
{"date":"2021-02-04","volume":35839,"symbol":"FBCV","high":24.91,"low":24.68,"close":24.88,"open":24.91}
{"index":{}}
{"date":"2021-02-05","volume":37661,"symbol":"FBCV","high":25.14,"low":24.89,"close":24.91,"open":25.14}
{"index":{}}
{"date":"2021-02-08","volume":36354,"symbol":"FBCV","high":25.12,"low":24.93,"close":25.1011,"open":24.93}
{"index":{}}
{"date":"2021-02-09","volume":50519,"symbol":"FBCV","high":25.23,"low":25.04,"close":25.19,"open":25.15}
{"index":{}}
{"date":"2021-02-10","volume":35783,"symbol":"FBCV","high":25.41,"low":25.09,"close":25.14,"open":25.41}
{"index":{}}
{"date":"2021-02-11","volume":29384,"symbol":"FBCV","high":25.27,"low":25.02,"close":25.12,"open":25.14}
{"index":{}}
{"date":"2021-02-12","volume":24049,"symbol":"FBCV","high":25.1761,"low":24.9089,"close":25.12,"open":25}
{"index":{}}
{"date":"2021-02-16","volume":36125,"symbol":"FBCV","high":25.42,"low":25.12,"close":25.13,"open":25.42}
{"index":{}}
{"date":"2021-02-17","volume":64318,"symbol":"FBCV","high":25.18,"low":25.03,"close":25.15,"open":25.11}
{"index":{}}
{"date":"2021-02-18","volume":26796,"symbol":"FBCV","high":25.115,"low":25.0001,"close":25.1,"open":25.11}
{"index":{}}
{"date":"2021-02-19","volume":12149,"symbol":"FBCV","high":25.2592,"low":25.16,"close":25.16,"open":25.24}
{"index":{}}
{"date":"2021-02-22","volume":46710,"symbol":"FBCV","high":25.39,"low":25.11,"close":25.37,"open":25.11}
{"index":{}}
{"date":"2021-02-23","volume":47723,"symbol":"FBCV","high":25.55,"low":25.25,"close":25.46,"open":25.3}
{"index":{}}
{"date":"2021-02-24","volume":55066,"symbol":"FBCV","high":25.72,"low":25.4,"close":25.69,"open":25.55}
{"index":{}}
{"date":"2021-02-25","volume":44632,"symbol":"FBCV","high":25.73,"low":25.105,"close":25.2,"open":25.69}
{"index":{}}
{"date":"2021-02-26","volume":58155,"symbol":"FBCV","high":25.2701,"low":24.88,"close":24.9,"open":25.2}
{"index":{}}
{"date":"2021-03-01","volume":38922,"symbol":"FBCV","high":25.6,"low":25.13,"close":25.49,"open":25.13}
{"index":{}}
{"date":"2021-03-02","volume":28883,"symbol":"FBCV","high":25.58,"low":25.3556,"close":25.46,"open":25.58}
{"index":{}}
{"date":"2021-03-03","volume":49867,"symbol":"FBCV","high":25.74,"low":25.38,"close":25.4,"open":25.74}
{"index":{}}
{"date":"2021-03-04","volume":65807,"symbol":"FBCV","high":25.56,"low":24.9,"close":25.21,"open":25.4}
{"index":{}}
{"date":"2021-03-05","volume":73242,"symbol":"FBCV","high":25.855,"low":25.17,"close":25.79,"open":25.3}
{"index":{}}
{"date":"2021-03-08","volume":128635,"symbol":"FBCV","high":26.34,"low":25.84,"close":26.14,"open":26.15}
{"index":{}}
{"date":"2021-03-09","volume":97094,"symbol":"FBCV","high":26.46,"low":26.0325,"close":26.06,"open":26.46}
{"index":{}}
{"date":"2021-03-10","volume":65761,"symbol":"FBCV","high":26.46,"low":26.1,"close":26.42,"open":26.35}
{"index":{}}
{"date":"2021-03-11","volume":92430,"symbol":"FBCV","high":26.74,"low":26.347,"close":26.49,"open":26.74}
{"index":{}}
{"date":"2021-03-12","volume":57438,"symbol":"FBCV","high":26.67,"low":26.5001,"close":26.66,"open":26.62}
{"index":{}}
{"date":"2021-03-15","volume":81017,"symbol":"FBCV","high":27.01,"low":26.59,"close":26.89,"open":27.01}
{"index":{}}
{"date":"2021-03-16","volume":27328,"symbol":"FBCV","high":27.03,"low":26.695,"close":26.7512,"open":27.03}
{"index":{}}
{"date":"2021-03-17","volume":47777,"symbol":"FBCV","high":26.84,"low":26.55,"close":26.83,"open":26.55}
{"index":{}}
{"date":"2021-03-18","volume":104698,"symbol":"FBCV","high":27.14,"low":26.724,"close":26.8,"open":27.07}
{"index":{}}
{"date":"2021-03-19","volume":54418,"symbol":"FBCV","high":26.95,"low":26.44,"close":26.65,"open":26.95}
{"index":{}}
{"date":"2021-03-22","volume":57917,"symbol":"FBCV","high":26.86,"low":26.4501,"close":26.62,"open":26.86}
{"index":{}}
{"date":"2021-03-23","volume":76999,"symbol":"FBCV","high":26.53,"low":26.08,"close":26.17,"open":26.45}
{"index":{}}
{"date":"2021-03-24","volume":41146,"symbol":"FBCV","high":26.7,"low":26.22,"close":26.28,"open":26.7}
{"index":{}}
{"date":"2021-03-25","volume":41260,"symbol":"FBCV","high":26.65,"low":26.11,"close":26.65,"open":26.48}
{"index":{}}
{"date":"2021-03-26","volume":66021,"symbol":"FBCV","high":27.08,"low":26.7,"close":26.98,"open":26.85}
{"index":{}}
{"date":"2021-03-29","volume":71971,"symbol":"FBCV","high":27.03,"low":26.79,"close":26.93,"open":26.98}
{"index":{}}
{"date":"2021-03-30","volume":186951,"symbol":"FBCV","high":26.98,"low":26.4,"close":26.94,"open":26.4}
{"index":{}}
{"date":"2021-03-31","volume":80087,"symbol":"FBCV","high":26.94,"low":26.73,"close":26.73,"open":26.81}
{"index":{}}
{"date":"2021-04-01","volume":140478,"symbol":"FBCV","high":26.905,"low":26.71,"close":26.88,"open":26.71}
{"index":{}}
{"date":"2021-04-05","volume":136088,"symbol":"FBCV","high":27.42,"low":26.87,"close":27.26,"open":26.87}
{"index":{}}
{"date":"2021-04-06","volume":69354,"symbol":"FBCV","high":27.33,"low":27.15,"close":27.17,"open":27.33}
{"index":{}}
{"date":"2021-04-07","volume":38215,"symbol":"FBCV","high":27.2442,"low":27.095,"close":27.19,"open":27.15}
{"index":{}}
{"date":"2021-04-08","volume":32128,"symbol":"FBCV","high":27.29,"low":27.03,"close":27.16,"open":27.29}
{"index":{}}
{"date":"2021-04-09","volume":46595,"symbol":"FBCV","high":27.3677,"low":27.17,"close":27.3677,"open":27.26}
{"index":{}}
{"date":"2021-04-12","volume":45697,"symbol":"FBCV","high":27.47,"low":27.362,"close":27.45,"open":27.41}
{"index":{}}
{"date":"2021-04-13","volume":32082,"symbol":"FBCV","high":27.37,"low":27.2095,"close":27.31,"open":27.35}
{"index":{}}
{"date":"2021-04-14","volume":25104,"symbol":"FBCV","high":27.51,"low":27.33,"close":27.3852,"open":27.44}
{"index":{}}
{"date":"2021-04-15","volume":34279,"symbol":"FBCV","high":27.65,"low":27.47,"close":27.65,"open":27.6}
{"index":{}}
{"date":"2021-04-16","volume":33811,"symbol":"FBCV","high":27.92,"low":27.75,"close":27.83,"open":27.86}
{"index":{}}
{"date":"2021-04-19","volume":39737,"symbol":"FBCV","high":27.86,"low":27.68,"close":27.7029,"open":27.86}
{"index":{}}
{"date":"2021-04-20","volume":33526,"symbol":"FBCV","high":27.79,"low":27.47,"close":27.57,"open":27.79}
{"index":{}}
{"date":"2021-04-21","volume":36295,"symbol":"FBCV","high":27.88,"low":27.5594,"close":27.88,"open":27.65}
{"index":{}}
{"date":"2021-04-22","volume":43120,"symbol":"FBCV","high":27.91,"low":27.555,"close":27.63,"open":27.91}
{"index":{}}
{"date":"2021-04-23","volume":17526,"symbol":"FBCV","high":27.94,"low":27.625,"close":27.86,"open":27.82}
{"index":{}}
{"date":"2021-04-26","volume":45386,"symbol":"FBCV","high":27.97,"low":27.82,"close":27.84,"open":27.84}
{"index":{}}
{"date":"2021-04-27","volume":35977,"symbol":"FBCV","high":27.96,"low":27.7033,"close":27.83,"open":27.96}
{"index":{}}
{"date":"2021-04-28","volume":26853,"symbol":"FBCV","high":27.94,"low":27.8,"close":27.86,"open":27.92}
{"index":{}}
{"date":"2021-04-29","volume":41839,"symbol":"FBCV","high":28.19,"low":28,"close":28.18,"open":28.13}
{"index":{}}
{"date":"2021-04-30","volume":33449,"symbol":"FBCV","high":28.17,"low":27.9743,"close":28.026,"open":28.14}
{"index":{}}
{"date":"2021-05-03","volume":51700,"symbol":"FBCV","high":28.42,"low":28.18,"close":28.3,"open":28.24}
{"index":{}}
{"date":"2021-05-04","volume":44268,"symbol":"FBCV","high":28.39,"low":28.11,"close":28.39,"open":28.35}
{"index":{}}
{"date":"2021-05-05","volume":28488,"symbol":"FBCV","high":28.55,"low":28.472,"close":28.51,"open":28.61}
{"index":{}}
{"date":"2021-05-06","volume":34932,"symbol":"FBCV","high":28.76,"low":28.42,"close":28.76,"open":28.68}
{"index":{}}
{"date":"2021-05-07","volume":57203,"symbol":"FBCV","high":29.119,"low":28.735,"close":29.1,"open":28.93}
{"index":{}}
{"date":"2021-05-10","volume":125394,"symbol":"FBCV","high":29.44,"low":29.044,"close":29.09,"open":29.32}
{"index":{}}
{"date":"2021-05-11","volume":62215,"symbol":"FBCV","high":28.97,"low":28.52,"close":28.7,"open":28.97}
{"index":{}}
{"date":"2021-05-12","volume":125465,"symbol":"FBCV","high":28.75,"low":28.12,"close":28.12,"open":28.75}
{"index":{}}
{"date":"2021-05-13","volume":80681,"symbol":"FBCV","high":28.76,"low":28.14,"close":28.67,"open":28.14}
{"index":{}}
{"date":"2021-05-14","volume":96054,"symbol":"FBCV","high":29.08,"low":28.76,"close":28.97,"open":29.08}
{"index":{}}
{"date":"2021-05-17","volume":59932,"symbol":"FBCV","high":29,"low":28.79,"close":28.96,"open":28.79}
{"index":{}}
{"date":"2021-05-18","volume":42138,"symbol":"FBCV","high":29.04,"low":28.73,"close":28.73,"open":29.04}
{"index":{}}
{"date":"2021-05-19","volume":76302,"symbol":"FBCV","high":28.551,"low":28.22,"close":28.54,"open":28.33}
{"index":{}}
{"date":"2021-05-20","volume":47918,"symbol":"FBCV","high":28.7877,"low":28.55,"close":28.72,"open":28.65}
{"index":{}}
{"date":"2021-05-21","volume":41568,"symbol":"FBCV","high":28.955,"low":28.7,"close":28.8084,"open":28.94}
{"index":{}}
{"date":"2021-05-24","volume":19981,"symbol":"FBCV","high":28.99,"low":28.8675,"close":28.87,"open":28.94}
{"index":{}}
{"date":"2021-05-25","volume":25518,"symbol":"FBCV","high":29.04,"low":28.715,"close":28.74,"open":29.04}
{"index":{}}
{"date":"2021-05-26","volume":27772,"symbol":"FBCV","high":28.86,"low":28.72,"close":28.83,"open":28.86}
{"index":{}}
{"date":"2021-05-27","volume":19392,"symbol":"FBCV","high":29,"low":28.86,"close":28.94,"open":28.97}
{"index":{}}
{"date":"2021-05-28","volume":36812,"symbol":"FBCV","high":29.01,"low":28.8801,"close":28.97,"open":28.95}
{"index":{}}
{"date":"2020-12-14","volume":16862,"symbol":"FDRR","high":36.5,"low":35.98,"close":35.98,"open":36.46}
{"index":{}}
{"date":"2020-12-15","volume":22406,"symbol":"FDRR","high":36.5,"low":36.18,"close":36.47,"open":36.24}
{"index":{}}
{"date":"2020-12-16","volume":32712,"symbol":"FDRR","high":36.66,"low":36.47,"close":36.57,"open":36.66}
{"index":{}}
{"date":"2020-12-17","volume":22549,"symbol":"FDRR","high":36.73,"low":36.59,"close":36.68,"open":36.73}
{"index":{}}
{"date":"2020-12-18","volume":49193,"symbol":"FDRR","high":36.51,"low":36.155,"close":36.3,"open":36.51}
{"index":{}}
{"date":"2020-12-21","volume":33548,"symbol":"FDRR","high":36.28,"low":35.69,"close":36.21,"open":36}
{"index":{}}
{"date":"2020-12-22","volume":21676,"symbol":"FDRR","high":36.35,"low":36.145,"close":36.17,"open":36.31}
{"index":{}}
{"date":"2020-12-23","volume":19962,"symbol":"FDRR","high":36.4699,"low":36.3,"close":36.32,"open":36.34}
{"index":{}}
{"date":"2020-12-24","volume":9367,"symbol":"FDRR","high":36.45,"low":36.27,"close":36.4062,"open":36.37}
{"index":{}}
{"date":"2020-12-28","volume":29339,"symbol":"FDRR","high":36.817,"low":36.61,"close":36.65,"open":36.71}
{"index":{}}
{"date":"2020-12-29","volume":28104,"symbol":"FDRR","high":36.8295,"low":36.4933,"close":36.519,"open":36.79}
{"index":{}}
{"date":"2020-12-30","volume":23906,"symbol":"FDRR","high":36.695,"low":36.53,"close":36.53,"open":36.6}
{"index":{}}
{"date":"2020-12-31","volume":43089,"symbol":"FDRR","high":36.85,"low":36.5322,"close":36.81,"open":36.56}
{"index":{}}
{"date":"2021-01-04","volume":52269,"symbol":"FDRR","high":36.91,"low":35.9438,"close":36.31,"open":36.91}
{"index":{}}
{"date":"2021-01-05","volume":15405,"symbol":"FDRR","high":36.64,"low":36.25,"close":36.52,"open":36.27}
{"index":{}}
{"date":"2021-01-06","volume":53814,"symbol":"FDRR","high":37.35,"low":36.5,"close":37.03,"open":36.5}
{"index":{}}
{"date":"2021-01-07","volume":35486,"symbol":"FDRR","high":37.5499,"low":37.27,"close":37.49,"open":37.3}
{"index":{}}
{"date":"2021-01-08","volume":39170,"symbol":"FDRR","high":37.6,"low":37.185,"close":37.51,"open":37.56}
{"index":{}}
{"date":"2021-01-11","volume":45473,"symbol":"FDRR","high":37.5899,"low":37.23,"close":37.46,"open":37.23}
{"index":{}}
{"date":"2021-01-12","volume":26453,"symbol":"FDRR","high":37.65,"low":37.43,"close":37.58,"open":37.48}
{"index":{}}
{"date":"2021-01-13","volume":27747,"symbol":"FDRR","high":37.72,"low":37.53,"close":37.64,"open":37.58}
{"index":{}}
{"date":"2021-01-14","volume":31110,"symbol":"FDRR","high":37.999,"low":37.72,"close":37.79,"open":37.72}
{"index":{}}
{"date":"2021-01-15","volume":44589,"symbol":"FDRR","high":37.6,"low":37.28,"close":37.49,"open":37.55}
{"index":{}}
{"date":"2021-01-19","volume":40322,"symbol":"FDRR","high":37.7506,"low":37.53,"close":37.63,"open":37.68}
{"index":{}}
{"date":"2021-01-20","volume":32635,"symbol":"FDRR","high":38,"low":37.72,"close":37.98,"open":37.74}
{"index":{}}
{"date":"2021-01-21","volume":37573,"symbol":"FDRR","high":38.16,"low":37.89,"close":38.02,"open":38.02}
{"index":{}}
{"date":"2021-01-22","volume":29639,"symbol":"FDRR","high":38.0193,"low":37.73,"close":37.94,"open":37.77}
{"index":{}}
{"date":"2021-01-25","volume":28154,"symbol":"FDRR","high":38.14,"low":37.58,"close":38.07,"open":37.98}
{"index":{}}
{"date":"2021-01-26","volume":28951,"symbol":"FDRR","high":38.29,"low":38.12,"close":38.21,"open":38.29}
{"index":{}}
{"date":"2021-01-27","volume":38531,"symbol":"FDRR","high":38.0289,"low":37.46,"close":37.56,"open":37.91}
{"index":{}}
{"date":"2021-01-28","volume":46522,"symbol":"FDRR","high":38.115,"low":37.67,"close":37.67,"open":37.72}
{"index":{}}
{"date":"2021-01-29","volume":30967,"symbol":"FDRR","high":37.59,"low":36.92,"close":37,"open":37.46}
{"index":{}}
{"date":"2021-02-01","volume":44127,"symbol":"FDRR","high":37.48,"low":37.02,"close":37.34,"open":37.18}
{"index":{}}
{"date":"2021-02-02","volume":36625,"symbol":"FDRR","high":37.85,"low":37.6219,"close":37.78,"open":37.69}
{"index":{}}
{"date":"2021-02-03","volume":32207,"symbol":"FDRR","high":37.935,"low":37.6307,"close":37.87,"open":37.74}
{"index":{}}
{"date":"2021-02-04","volume":48621,"symbol":"FDRR","high":38.18,"low":37.87,"close":38.18,"open":37.88}
{"index":{}}
{"date":"2021-02-05","volume":77888,"symbol":"FDRR","high":38.455,"low":38.328,"close":38.4,"open":38.45}
{"index":{}}
{"date":"2021-02-08","volume":48629,"symbol":"FDRR","high":38.6362,"low":38.444,"close":38.6,"open":38.61}
{"index":{}}
{"date":"2021-02-09","volume":48647,"symbol":"FDRR","high":38.725,"low":38.54,"close":38.65,"open":38.59}
{"index":{}}
{"date":"2021-02-10","volume":31614,"symbol":"FDRR","high":38.79,"low":38.43,"close":38.61,"open":38.79}
{"index":{}}
{"date":"2021-02-11","volume":45933,"symbol":"FDRR","high":38.73,"low":38.32,"close":38.6,"open":38.73}
{"index":{}}
{"date":"2021-02-12","volume":19863,"symbol":"FDRR","high":38.79,"low":38.55,"close":38.789,"open":38.55}
{"index":{}}
{"date":"2021-02-16","volume":36725,"symbol":"FDRR","high":38.97,"low":38.74,"close":38.76,"open":38.97}
{"index":{}}
{"date":"2021-02-17","volume":23324,"symbol":"FDRR","high":38.785,"low":38.55,"close":38.77,"open":38.55}
{"index":{}}
{"date":"2021-02-18","volume":31274,"symbol":"FDRR","high":38.6686,"low":38.41,"close":38.63,"open":38.58}
{"index":{}}
{"date":"2021-02-19","volume":44455,"symbol":"FDRR","high":38.8,"low":38.65,"close":38.68,"open":38.73}
{"index":{}}
{"date":"2021-02-22","volume":115047,"symbol":"FDRR","high":38.9,"low":38.52,"close":38.75,"open":38.52}
{"index":{}}
{"date":"2021-02-23","volume":69490,"symbol":"FDRR","high":38.869,"low":38.288,"close":38.76,"open":38.59}
{"index":{}}
{"date":"2021-02-24","volume":52640,"symbol":"FDRR","high":39.25,"low":38.606,"close":39.24,"open":38.73}
{"index":{}}
{"date":"2021-02-25","volume":71942,"symbol":"FDRR","high":39.25,"low":38.365,"close":38.49,"open":39.23}
{"index":{}}
{"date":"2021-02-26","volume":65302,"symbol":"FDRR","high":38.63,"low":38.1,"close":38.2,"open":38.62}
{"index":{}}
{"date":"2021-03-01","volume":49087,"symbol":"FDRR","high":39.17,"low":38.62,"close":38.96,"open":38.62}
{"index":{}}
{"date":"2021-03-02","volume":36677,"symbol":"FDRR","high":39.1319,"low":38.82,"close":38.87,"open":39.03}
{"index":{}}
{"date":"2021-03-03","volume":57960,"symbol":"FDRR","high":39.1299,"low":38.76,"close":38.76,"open":38.84}
{"index":{}}
{"date":"2021-03-04","volume":74009,"symbol":"FDRR","high":38.9334,"low":37.91,"close":38.27,"open":38.7}
{"index":{}}
{"date":"2021-03-05","volume":93159,"symbol":"FDRR","high":39.15,"low":38.1744,"close":39.07,"open":38.66}
{"index":{}}
{"date":"2021-03-08","volume":355032,"symbol":"FDRR","high":39.84,"low":39.21,"close":39.4,"open":39.21}
{"index":{}}
{"date":"2021-03-09","volume":50901,"symbol":"FDRR","high":39.9,"low":39.55,"close":39.55,"open":39.66}
{"index":{}}
{"date":"2021-03-10","volume":55777,"symbol":"FDRR","high":40.06,"low":39.715,"close":39.94,"open":39.76}
{"index":{}}
{"date":"2021-03-11","volume":73655,"symbol":"FDRR","high":40.2899,"low":40,"close":40.05,"open":40.1}
{"index":{}}
{"date":"2021-03-12","volume":76078,"symbol":"FDRR","high":40.35,"low":40.03,"close":40.32,"open":40.03}
{"index":{}}
{"date":"2021-03-15","volume":76445,"symbol":"FDRR","high":40.5896,"low":40.28,"close":40.58,"open":40.38}
{"index":{}}
{"date":"2021-03-16","volume":50333,"symbol":"FDRR","high":40.7387,"low":40.57,"close":40.63,"open":40.58}
{"index":{}}
{"date":"2021-03-17","volume":48726,"symbol":"FDRR","high":40.66,"low":40.29,"close":40.61,"open":40.55}
{"index":{}}
{"date":"2021-03-18","volume":57840,"symbol":"FDRR","high":40.84,"low":40.32,"close":40.34,"open":40.49}
{"index":{}}
{"date":"2021-03-19","volume":67228,"symbol":"FDRR","high":40.175,"low":39.77,"close":40,"open":40.1}
{"index":{}}
{"date":"2021-03-22","volume":57030,"symbol":"FDRR","high":40.2791,"low":39.9,"close":40.2,"open":40}
{"index":{}}
{"date":"2021-03-23","volume":56852,"symbol":"FDRR","high":40.16,"low":39.6849,"close":39.7395,"open":40.15}
{"index":{}}
{"date":"2021-03-24","volume":47952,"symbol":"FDRR","high":39.9951,"low":39.49,"close":39.49,"open":39.85}
{"index":{}}
{"date":"2021-03-25","volume":38939,"symbol":"FDRR","high":39.91,"low":39.21,"close":39.82,"open":39.37}
{"index":{}}
{"date":"2021-03-26","volume":41624,"symbol":"FDRR","high":40.42,"low":39.94,"close":40.41,"open":40}
{"index":{}}
{"date":"2021-03-29","volume":27777,"symbol":"FDRR","high":40.42,"low":40.08,"close":40.27,"open":40.29}
{"index":{}}
{"date":"2021-03-30","volume":41173,"symbol":"FDRR","high":40.3025,"low":40.1,"close":40.28,"open":40.17}
{"index":{}}
{"date":"2021-03-31","volume":59971,"symbol":"FDRR","high":40.35,"low":40.19,"close":40.19,"open":40.28}
{"index":{}}
{"date":"2021-04-01","volume":58170,"symbol":"FDRR","high":40.485,"low":40.2288,"close":40.48,"open":40.32}
{"index":{}}
{"date":"2021-04-05","volume":317704,"symbol":"FDRR","high":41.01,"low":40.57,"close":40.97,"open":40.76}
{"index":{}}
{"date":"2021-04-06","volume":91711,"symbol":"FDRR","high":40.979,"low":40.845,"close":40.88,"open":40.94}
{"index":{}}
{"date":"2021-04-07","volume":73507,"symbol":"FDRR","high":40.9926,"low":40.83,"close":40.94,"open":40.91}
{"index":{}}
{"date":"2021-04-08","volume":42982,"symbol":"FDRR","high":41.03,"low":40.865,"close":40.98,"open":41.03}
{"index":{}}
{"date":"2021-04-09","volume":52119,"symbol":"FDRR","high":41.2764,"low":41.03,"close":41.25,"open":41.03}
{"index":{}}
{"date":"2021-04-12","volume":49835,"symbol":"FDRR","high":41.305,"low":41.17,"close":41.24,"open":41.25}
{"index":{}}
{"date":"2021-04-13","volume":57853,"symbol":"FDRR","high":41.2214,"low":41.0301,"close":41.1925,"open":41.21}
{"index":{}}
{"date":"2021-04-14","volume":59144,"symbol":"FDRR","high":41.3654,"low":41.145,"close":41.16,"open":41.15}
{"index":{}}
{"date":"2021-04-15","volume":30600,"symbol":"FDRR","high":41.4999,"low":41.33,"close":41.48,"open":41.4}
{"index":{}}
{"date":"2021-04-16","volume":65609,"symbol":"FDRR","high":41.86,"low":41.675,"close":41.8,"open":41.7}
{"index":{}}
{"date":"2021-04-19","volume":50922,"symbol":"FDRR","high":41.845,"low":41.55,"close":41.62,"open":41.78}
{"index":{}}
{"date":"2021-04-20","volume":55229,"symbol":"FDRR","high":41.515,"low":41.145,"close":41.31,"open":41.5}
{"index":{}}
{"date":"2021-04-21","volume":80702,"symbol":"FDRR","high":41.81,"low":41.315,"close":41.785,"open":41.32}
{"index":{}}
{"date":"2021-04-22","volume":77587,"symbol":"FDRR","high":41.8,"low":41.29,"close":41.43,"open":41.79}
{"index":{}}
{"date":"2021-04-23","volume":30769,"symbol":"FDRR","high":41.86,"low":41.435,"close":41.77,"open":41.44}
{"index":{}}
{"date":"2021-04-26","volume":63217,"symbol":"FDRR","high":41.9,"low":41.68,"close":41.71,"open":41.81}
{"index":{}}
{"date":"2021-04-27","volume":32155,"symbol":"FDRR","high":41.8155,"low":41.615,"close":41.8,"open":41.72}
{"index":{}}
{"date":"2021-04-28","volume":99398,"symbol":"FDRR","high":41.7941,"low":41.65,"close":41.67,"open":41.77}
{"index":{}}
{"date":"2021-04-29","volume":48616,"symbol":"FDRR","high":41.965,"low":41.67,"close":41.92,"open":41.88}
{"index":{}}
{"date":"2021-04-30","volume":37383,"symbol":"FDRR","high":41.75,"low":41.56,"close":41.6,"open":41.75}
{"index":{}}
{"date":"2021-05-03","volume":57184,"symbol":"FDRR","high":42.0699,"low":41.86,"close":41.93,"open":41.86}
{"index":{}}
{"date":"2021-05-04","volume":45929,"symbol":"FDRR","high":41.95,"low":41.57,"close":41.81,"open":41.83}
{"index":{}}
{"date":"2021-05-05","volume":48433,"symbol":"FDRR","high":42.11,"low":41.95,"close":41.95,"open":42.04}
{"index":{}}
{"date":"2021-05-06","volume":38949,"symbol":"FDRR","high":42.35,"low":41.94,"close":42.35,"open":41.98}
{"index":{}}
{"date":"2021-05-07","volume":51777,"symbol":"FDRR","high":42.769,"low":42.38,"close":42.69,"open":42.38}
{"index":{}}
{"date":"2021-05-10","volume":66203,"symbol":"FDRR","high":43.0681,"low":42.6,"close":42.6,"open":42.85}
{"index":{}}
{"date":"2021-05-11","volume":71073,"symbol":"FDRR","high":42.24,"low":41.7745,"close":42.105,"open":42.19}
{"index":{}}
{"date":"2021-05-12","volume":133326,"symbol":"FDRR","high":41.9836,"low":41.309,"close":41.365,"open":41.93}
{"index":{}}
{"date":"2021-05-13","volume":64180,"symbol":"FDRR","high":42.14,"low":41.45,"close":41.94,"open":41.45}
{"index":{}}
{"date":"2021-05-14","volume":41120,"symbol":"FDRR","high":42.479,"low":42.16,"close":42.39,"open":42.2}
{"index":{}}
{"date":"2021-05-17","volume":111957,"symbol":"FDRR","high":42.46,"low":42.22,"close":42.34,"open":42.31}
{"index":{}}
{"date":"2021-05-18","volume":49164,"symbol":"FDRR","high":42.39,"low":42.08,"close":42.09,"open":42.38}
{"index":{}}
{"date":"2021-05-19","volume":66820,"symbol":"FDRR","high":41.86,"low":41.35,"close":41.86,"open":41.63}
{"index":{}}
{"date":"2021-05-20","volume":41037,"symbol":"FDRR","high":42.31,"low":41.84,"close":42.15,"open":41.84}
{"index":{}}
{"date":"2021-05-21","volume":38247,"symbol":"FDRR","high":42.405,"low":42.1,"close":42.14,"open":42.3}
{"index":{}}
{"date":"2021-05-24","volume":31705,"symbol":"FDRR","high":42.54,"low":42.34,"close":42.43,"open":42.34}
{"index":{}}
{"date":"2021-05-25","volume":40272,"symbol":"FDRR","high":42.53,"low":42.2,"close":42.2,"open":42.51}
{"index":{}}
{"date":"2021-05-26","volume":36328,"symbol":"FDRR","high":42.329,"low":42.205,"close":42.24,"open":42.23}
{"index":{}}
{"date":"2021-05-27","volume":53407,"symbol":"FDRR","high":42.51,"low":42.3222,"close":42.35,"open":42.38}
{"index":{}}
{"date":"2021-05-28","volume":53886,"symbol":"FDRR","high":42.45,"low":42.275,"close":42.3,"open":42.45}
{"index":{}}
{"date":"2020-12-14","volume":2569,"symbol":"FDEV","high":27.27,"low":27.1,"close":27.112,"open":27.27}
{"index":{}}
{"date":"2020-12-15","volume":1528,"symbol":"FDEV","high":27.1953,"low":27.1,"close":27.1953,"open":27.12}
{"index":{}}
{"date":"2020-12-16","volume":176,"symbol":"FDEV","high":27.3543,"low":27.3543,"close":27.3543,"open":27.3543}
{"index":{}}
{"date":"2020-12-17","volume":1080,"symbol":"FDEV","high":27.6,"low":27.57,"close":27.6,"open":27.57}
{"index":{}}
{"date":"2020-12-18","volume":1157,"symbol":"FDEV","high":27.55,"low":27.3777,"close":27.4416,"open":27.55}
{"index":{}}
{"date":"2020-12-21","volume":3090,"symbol":"FDEV","high":27.07,"low":26.77,"close":27.07,"open":26.95}
{"index":{}}
{"date":"2020-12-22","volume":197,"symbol":"FDEV","high":27.0874,"low":27.0511,"close":27.0511,"open":27.0874}
{"index":{}}
{"date":"2020-12-23","volume":4771,"symbol":"FDEV","high":27.26,"low":27.13,"close":27.18,"open":27.13}
{"index":{}}
{"date":"2020-12-24","volume":487,"symbol":"FDEV","high":27.2534,"low":27,"close":27.2534,"open":27}
{"index":{}}
{"date":"2020-12-28","volume":194,"symbol":"FDEV","high":27.4174,"low":27.4174,"close":27.4174,"open":27.4174}
{"index":{}}
{"date":"2020-12-29","volume":35,"symbol":"FDEV","high":27.6413,"low":27.6413,"close":27.6413,"open":27.6413}
{"index":{}}
{"date":"2020-12-30","volume":6495,"symbol":"FDEV","high":27.92,"low":27.7953,"close":27.8215,"open":27.7953}
{"index":{}}
{"date":"2020-12-31","volume":5606,"symbol":"FDEV","high":27.82,"low":27.48,"close":27.5859,"open":27.82}
{"index":{}}
{"date":"2021-01-04","volume":1079,"symbol":"FDEV","high":27.99,"low":27.7512,"close":27.7512,"open":27.92}
{"index":{}}
{"date":"2021-01-05","volume":508,"symbol":"FDEV","high":27.9278,"low":27.88,"close":27.9278,"open":27.88}
{"index":{}}
{"date":"2021-01-06","volume":562,"symbol":"FDEV","high":28.1697,"low":27.9986,"close":28.1697,"open":27.9986}
{"index":{}}
{"date":"2021-01-07","volume":2463,"symbol":"FDEV","high":28.13,"low":27.93,"close":28.0778,"open":28.13}
{"index":{}}
{"date":"2021-01-08","volume":2498,"symbol":"FDEV","high":28.35,"low":28.18,"close":28.2815,"open":28.18}
{"index":{}}
{"date":"2021-01-11","volume":2672,"symbol":"FDEV","high":28.108,"low":28.0335,"close":28.0575,"open":28.0335}
{"index":{}}
{"date":"2021-01-12","volume":856,"symbol":"FDEV","high":28.0166,"low":27.85,"close":28.0166,"open":27.85}
{"index":{}}
{"date":"2021-01-13","volume":3770,"symbol":"FDEV","high":28.015,"low":27.87,"close":28,"open":28}
{"index":{}}
{"date":"2021-01-14","volume":7057,"symbol":"FDEV","high":28.18,"low":28.0111,"close":28.0729,"open":28.04}
{"index":{}}
{"date":"2021-01-15","volume":367,"symbol":"FDEV","high":27.7719,"low":27.76,"close":27.7719,"open":27.76}
{"index":{}}
{"date":"2021-01-19","volume":119,"symbol":"FDEV","high":27.845,"low":27.845,"close":27.845,"open":27.845}
{"index":{}}
{"date":"2021-01-20","volume":2006,"symbol":"FDEV","high":28.01,"low":27.84,"close":27.939,"open":27.9376}
{"index":{}}
{"date":"2021-01-21","volume":3440,"symbol":"FDEV","high":28.035,"low":28,"close":28.035,"open":28}
{"index":{}}
{"date":"2021-01-22","volume":4176,"symbol":"FDEV","high":27.9389,"low":27.8,"close":27.9389,"open":27.8}
{"index":{}}
{"date":"2021-01-25","volume":5757,"symbol":"FDEV","high":27.93,"low":27.79,"close":27.9057,"open":27.9}
{"index":{}}
{"date":"2021-01-26","volume":883,"symbol":"FDEV","high":28.04,"low":27.9774,"close":27.9774,"open":28.03}
{"index":{}}
{"date":"2021-01-27","volume":2195,"symbol":"FDEV","high":27.64,"low":27.425,"close":27.4823,"open":27.64}
{"index":{}}
{"date":"2021-01-28","volume":1141,"symbol":"FDEV","high":27.7014,"low":27.52,"close":27.7014,"open":27.61}
{"index":{}}
{"date":"2021-01-29","volume":17109,"symbol":"FDEV","high":27.47,"low":27.15,"close":27.2,"open":27.47}
{"index":{}}
{"date":"2021-02-01","volume":1739,"symbol":"FDEV","high":27.53,"low":27.43,"close":27.495,"open":27.53}
{"index":{}}
{"date":"2021-02-02","volume":510,"symbol":"FDEV","high":27.75,"low":27.5,"close":27.685,"open":27.5}
{"index":{}}
{"date":"2021-02-03","volume":1630,"symbol":"FDEV","high":27.8083,"low":27.65,"close":27.785,"open":27.7}
{"index":{}}
{"date":"2021-02-04","volume":2990,"symbol":"FDEV","high":27.78,"low":27.565,"close":27.7001,"open":27.78}
{"index":{}}
{"date":"2021-02-05","volume":2545,"symbol":"FDEV","high":27.89,"low":27.69,"close":27.8457,"open":27.69}
{"index":{}}
{"date":"2021-02-08","volume":2855,"symbol":"FDEV","high":28.13,"low":27.93,"close":28.0071,"open":28}
{"index":{}}
{"date":"2021-02-09","volume":501,"symbol":"FDEV","high":28.155,"low":28.085,"close":28.155,"open":28.1}
{"index":{}}
{"date":"2021-02-10","volume":3131,"symbol":"FDEV","high":28.16,"low":28.0201,"close":28.0999,"open":28.16}
{"index":{}}
{"date":"2021-02-11","volume":1744,"symbol":"FDEV","high":28.2982,"low":28.0975,"close":28.2081,"open":28.2265}
{"index":{}}
{"date":"2021-02-12","volume":791,"symbol":"FDEV","high":28.3268,"low":28.22,"close":28.3268,"open":28.31}
{"index":{}}
{"date":"2021-02-16","volume":3066,"symbol":"FDEV","high":28.74,"low":28.49,"close":28.5,"open":28.74}
{"index":{}}
{"date":"2021-02-17","volume":947,"symbol":"FDEV","high":28.34,"low":28.19,"close":28.271,"open":28.33}
{"index":{}}
{"date":"2021-02-18","volume":3845,"symbol":"FDEV","high":28.1927,"low":28.065,"close":28.1927,"open":28.065}
{"index":{}}
{"date":"2021-02-19","volume":3067,"symbol":"FDEV","high":28.2433,"low":28.2,"close":28.2433,"open":28.2}
{"index":{}}
{"date":"2021-02-22","volume":4486,"symbol":"FDEV","high":28.25,"low":28.085,"close":28.085,"open":28.25}
{"index":{}}
{"date":"2021-02-23","volume":3510,"symbol":"FDEV","high":28.05,"low":27.905,"close":27.9984,"open":28.05}
{"index":{}}
{"date":"2021-02-24","volume":664,"symbol":"FDEV","high":27.9034,"low":27.7499,"close":27.9034,"open":27.86}
{"index":{}}
{"date":"2021-02-25","volume":1660,"symbol":"FDEV","high":27.8,"low":27.51,"close":27.51,"open":27.8}
{"index":{}}
{"date":"2021-02-26","volume":2206,"symbol":"FDEV","high":27.32,"low":27.1245,"close":27.1245,"open":27.32}
{"index":{}}
{"date":"2021-03-01","volume":866,"symbol":"FDEV","high":27.56,"low":27.3096,"close":27.4616,"open":27.3096}
{"index":{}}
{"date":"2021-03-02","volume":886,"symbol":"FDEV","high":27.5783,"low":27.45,"close":27.5384,"open":27.45}
{"index":{}}
{"date":"2021-03-03","volume":1671,"symbol":"FDEV","high":27.41,"low":27.21,"close":27.2194,"open":27.41}
{"index":{}}
{"date":"2021-03-04","volume":3480,"symbol":"FDEV","high":27.325,"low":27.03,"close":27.03,"open":27.27}
{"index":{}}
{"date":"2021-03-05","volume":2206,"symbol":"FDEV","high":27.093,"low":26.885,"close":27.093,"open":27.02}
{"index":{}}
{"date":"2021-03-08","volume":3803,"symbol":"FDEV","high":27.116,"low":26.9499,"close":26.9499,"open":27.09}
{"index":{}}
{"date":"2021-03-09","volume":80,"symbol":"FDEV","high":27.3708,"low":27.3708,"close":27.3708,"open":27.3708}
{"index":{}}
{"date":"2021-03-10","volume":2447,"symbol":"FDEV","high":27.61,"low":27.38,"close":27.51,"open":27.38}
{"index":{}}
{"date":"2021-03-11","volume":4498,"symbol":"FDEV","high":27.8099,"low":27.65,"close":27.712,"open":27.65}
{"index":{}}
{"date":"2021-03-12","volume":61551,"symbol":"FDEV","high":28.75,"low":27.451,"close":27.7301,"open":28}
{"index":{}}
{"date":"2021-03-15","volume":3592,"symbol":"FDEV","high":27.94,"low":27.66,"close":27.801,"open":27.94}
{"index":{}}
{"date":"2021-03-16","volume":2620,"symbol":"FDEV","high":28.07,"low":27.95,"close":27.9871,"open":27.95}
{"index":{}}
{"date":"2021-03-17","volume":2471,"symbol":"FDEV","high":28.12,"low":27.811,"close":28.0651,"open":28.03}
{"index":{}}
{"date":"2021-03-18","volume":5427,"symbol":"FDEV","high":28.1,"low":27.9509,"close":27.9509,"open":28.1}
{"index":{}}
{"date":"2021-03-19","volume":6170,"symbol":"FDEV","high":28.04,"low":27.82,"close":27.93,"open":28.04}
{"index":{}}
{"date":"2021-03-22","volume":6966,"symbol":"FDEV","high":28.15,"low":27.94,"close":28.0324,"open":27.94}
{"index":{}}
{"date":"2021-03-23","volume":8105,"symbol":"FDEV","high":28.14,"low":28.005,"close":28.005,"open":28.14}
{"index":{}}
{"date":"2021-03-24","volume":4530,"symbol":"FDEV","high":28.01,"low":27.6634,"close":27.6902,"open":28.01}
{"index":{}}
{"date":"2021-03-25","volume":2753,"symbol":"FDEV","high":27.91,"low":27.691,"close":27.895,"open":27.91}
{"index":{}}
{"date":"2021-03-26","volume":10738,"symbol":"FDEV","high":28.14,"low":27.92,"close":28.0875,"open":28.14}
{"index":{}}
{"date":"2021-03-29","volume":5056,"symbol":"FDEV","high":28.34,"low":27.935,"close":28.0803,"open":28.34}
{"index":{}}
{"date":"2021-03-30","volume":6256,"symbol":"FDEV","high":28.04,"low":27.87,"close":27.89,"open":28.04}
{"index":{}}
{"date":"2021-03-31","volume":2350,"symbol":"FDEV","high":27.95,"low":27.762,"close":27.8359,"open":27.89}
{"index":{}}
{"date":"2021-04-01","volume":2096,"symbol":"FDEV","high":28.15,"low":27.79,"close":28.15,"open":27.79}
{"index":{}}
{"date":"2021-04-05","volume":14731,"symbol":"FDEV","high":28.54,"low":28.28,"close":28.3917,"open":28.54}
{"index":{}}
{"date":"2021-04-06","volume":6579,"symbol":"FDEV","high":28.33,"low":28.07,"close":28.18,"open":28.33}
{"index":{}}
{"date":"2021-04-07","volume":1859,"symbol":"FDEV","high":28.314,"low":28.15,"close":28.2422,"open":28.235}
{"index":{}}
{"date":"2021-04-08","volume":1048,"symbol":"FDEV","high":28.5137,"low":28.405,"close":28.48,"open":28.405}
{"index":{}}
{"date":"2021-04-09","volume":2115,"symbol":"FDEV","high":28.6055,"low":28.4647,"close":28.6055,"open":28.47}
{"index":{}}
{"date":"2021-04-12","volume":5465,"symbol":"FDEV","high":28.69,"low":28.385,"close":28.5158,"open":28.69}
{"index":{}}
{"date":"2021-04-13","volume":4376,"symbol":"FDEV","high":28.66,"low":28.55,"close":28.6059,"open":28.551}
{"index":{}}
{"date":"2021-04-14","volume":5203,"symbol":"FDEV","high":28.8,"low":28.58,"close":28.6473,"open":28.8}
{"index":{}}
{"date":"2021-04-15","volume":3145,"symbol":"FDEV","high":28.79,"low":28.6473,"close":28.73,"open":28.6473}
{"index":{}}
{"date":"2021-04-16","volume":2858,"symbol":"FDEV","high":28.9401,"low":28.78,"close":28.9401,"open":28.8}
{"index":{}}
{"date":"2021-04-19","volume":6712,"symbol":"FDEV","high":29.1,"low":28.8901,"close":28.98,"open":29.1}
{"index":{}}
{"date":"2021-04-20","volume":4229,"symbol":"FDEV","high":28.79,"low":28.59,"close":28.6469,"open":28.79}
{"index":{}}
{"date":"2021-04-21","volume":2751,"symbol":"FDEV","high":28.8432,"low":28.65,"close":28.8358,"open":28.65}
{"index":{}}
{"date":"2021-04-22","volume":3724,"symbol":"FDEV","high":28.88,"low":28.773,"close":28.81,"open":28.851}
{"index":{}}
{"date":"2021-04-23","volume":2223,"symbol":"FDEV","high":29.1,"low":28.93,"close":29.0234,"open":28.93}
{"index":{}}
{"date":"2021-04-26","volume":1543,"symbol":"FDEV","high":28.965,"low":28.861,"close":28.9619,"open":28.861}
{"index":{}}
{"date":"2021-04-27","volume":1432,"symbol":"FDEV","high":28.82,"low":28.67,"close":28.815,"open":28.82}
{"index":{}}
{"date":"2021-04-28","volume":13654,"symbol":"FDEV","high":28.85,"low":28.64,"close":28.7975,"open":28.7}
{"index":{}}
{"date":"2021-04-29","volume":1050,"symbol":"FDEV","high":28.825,"low":28.72,"close":28.825,"open":28.78}
{"index":{}}
{"date":"2021-04-30","volume":2476,"symbol":"FDEV","high":28.69,"low":28.5492,"close":28.5492,"open":28.69}
{"index":{}}
{"date":"2021-05-03","volume":5927,"symbol":"FDEV","high":28.835,"low":28.719,"close":28.835,"open":28.83}
{"index":{}}
{"date":"2021-05-04","volume":1779,"symbol":"FDEV","high":28.5,"low":28.35,"close":28.4494,"open":28.5}
{"index":{}}
{"date":"2021-05-05","volume":1096,"symbol":"FDEV","high":28.7439,"low":28.66,"close":28.7439,"open":28.66}
{"index":{}}
{"date":"2021-05-06","volume":4694,"symbol":"FDEV","high":28.8726,"low":28.72,"close":28.8726,"open":28.78}
{"index":{}}
{"date":"2021-05-07","volume":1839,"symbol":"FDEV","high":29.19,"low":28.84,"close":29.1603,"open":28.84}
{"index":{}}
{"date":"2021-05-10","volume":5030,"symbol":"FDEV","high":29.21,"low":29.1083,"close":29.1083,"open":29.141}
{"index":{}}
{"date":"2021-05-11","volume":4604,"symbol":"FDEV","high":28.7325,"low":28.49,"close":28.7325,"open":28.49}
{"index":{}}
{"date":"2021-05-12","volume":2869,"symbol":"FDEV","high":28.595,"low":28.28,"close":28.3154,"open":28.595}
{"index":{}}
{"date":"2021-05-13","volume":982,"symbol":"FDEV","high":28.4626,"low":28.24,"close":28.4626,"open":28.24}
{"index":{}}
{"date":"2021-05-14","volume":1991,"symbol":"FDEV","high":28.8957,"low":28.671,"close":28.8957,"open":28.671}
{"index":{}}
{"date":"2021-05-17","volume":20007,"symbol":"FDEV","high":28.94,"low":28.691,"close":28.8601,"open":28.691}
{"index":{}}
{"date":"2021-05-18","volume":1225,"symbol":"FDEV","high":29.04,"low":28.92,"close":28.9544,"open":29.04}
{"index":{}}
{"date":"2021-05-19","volume":1664,"symbol":"FDEV","high":28.908,"low":28.76,"close":28.8559,"open":28.76}
{"index":{}}
{"date":"2021-05-20","volume":1557,"symbol":"FDEV","high":29.209,"low":28.84,"close":29.155,"open":28.84}
{"index":{}}
{"date":"2021-05-21","volume":1623,"symbol":"FDEV","high":29.21,"low":29.1564,"close":29.1564,"open":29.21}
{"index":{}}
{"date":"2021-05-24","volume":763,"symbol":"FDEV","high":29.3181,"low":29.21,"close":29.3181,"open":29.21}
{"index":{}}
{"date":"2021-05-25","volume":516,"symbol":"FDEV","high":29.37,"low":29.3607,"close":29.3607,"open":29.37}
{"index":{}}
{"date":"2021-05-26","volume":1058,"symbol":"FDEV","high":29.3607,"low":29.26,"close":29.3223,"open":29.3607}
{"index":{}}
{"date":"2021-05-27","volume":2317,"symbol":"FDEV","high":29.3899,"low":29.21,"close":29.2336,"open":29.3776}
{"index":{}}
{"date":"2021-05-28","volume":1208,"symbol":"FDEV","high":29.4417,"low":29.25,"close":29.3946,"open":29.25}
{"index":{}}
{"date":"2020-12-14","volume":30582,"symbol":"FMAT","high":39.63,"low":38.71,"close":38.71,"open":39.47}
{"index":{}}
{"date":"2020-12-15","volume":35402,"symbol":"FMAT","high":39.5063,"low":39,"close":39.49,"open":39.09}
{"index":{}}
{"date":"2020-12-16","volume":32950,"symbol":"FMAT","high":39.61,"low":39.195,"close":39.37,"open":39.61}
{"index":{}}
{"date":"2020-12-17","volume":70156,"symbol":"FMAT","high":39.88,"low":39.5901,"close":39.86,"open":39.66}
{"index":{}}
{"date":"2020-12-18","volume":62399,"symbol":"FMAT","high":39.91,"low":39.4175,"close":39.73,"open":39.91}
{"index":{}}
{"date":"2020-12-21","volume":34416,"symbol":"FMAT","high":39.625,"low":38.82,"close":39.5302,"open":39.07}
{"index":{}}
{"date":"2020-12-22","volume":33340,"symbol":"FMAT","high":39.64,"low":39.3,"close":39.36,"open":39.64}
{"index":{}}
{"date":"2020-12-23","volume":32805,"symbol":"FMAT","high":39.82,"low":39.45,"close":39.46,"open":39.59}
{"index":{}}
{"date":"2020-12-24","volume":36154,"symbol":"FMAT","high":39.685,"low":39.35,"close":39.685,"open":39.63}
{"index":{}}
{"date":"2020-12-28","volume":55183,"symbol":"FMAT","high":40.0999,"low":39.48,"close":39.48,"open":40.03}
{"index":{}}
{"date":"2020-12-29","volume":43790,"symbol":"FMAT","high":39.71,"low":39.2,"close":39.35,"open":39.71}
{"index":{}}
{"date":"2020-12-30","volume":43134,"symbol":"FMAT","high":40.035,"low":39.41,"close":39.96,"open":39.41}
{"index":{}}
{"date":"2020-12-31","volume":53095,"symbol":"FMAT","high":40.18,"low":39.7,"close":40.12,"open":40.01}
{"index":{}}
{"date":"2021-01-04","volume":113194,"symbol":"FMAT","high":40.66,"low":39.501,"close":39.7,"open":40.42}
{"index":{}}
{"date":"2021-01-05","volume":45102,"symbol":"FMAT","high":40.78,"low":39.69,"close":40.63,"open":39.69}
{"index":{}}
{"date":"2021-01-06","volume":134435,"symbol":"FMAT","high":42.71,"low":41.12,"close":42.43,"open":41.12}
{"index":{}}
{"date":"2021-01-07","volume":138952,"symbol":"FMAT","high":42.9575,"low":42.545,"close":42.73,"open":42.78}
{"index":{}}
{"date":"2021-01-08","volume":191771,"symbol":"FMAT","high":42.905,"low":41.92,"close":42.45,"open":42.89}
{"index":{}}
{"date":"2021-01-11","volume":283136,"symbol":"FMAT","high":42.6,"low":41.6,"close":42.45,"open":41.86}
{"index":{}}
{"date":"2021-01-12","volume":96889,"symbol":"FMAT","high":43.12,"low":42.3071,"close":43.03,"open":42.48}
{"index":{}}
{"date":"2021-01-13","volume":99448,"symbol":"FMAT","high":43.0699,"low":42.36,"close":42.5,"open":43.05}
{"index":{}}
{"date":"2021-01-14","volume":69089,"symbol":"FMAT","high":42.6871,"low":42.3366,"close":42.39,"open":42.65}
{"index":{}}
{"date":"2021-01-15","volume":55194,"symbol":"FMAT","high":42.14,"low":41.2972,"close":41.74,"open":42.14}
{"index":{}}
{"date":"2021-01-19","volume":185878,"symbol":"FMAT","high":42.12,"low":41.74,"close":41.92,"open":42.12}
{"index":{}}
{"date":"2021-01-20","volume":136903,"symbol":"FMAT","high":42.15,"low":41.885,"close":42.05,"open":42.15}
{"index":{}}
{"date":"2021-01-21","volume":85760,"symbol":"FMAT","high":42.0617,"low":41.4,"close":41.41,"open":42.04}
{"index":{}}
{"date":"2021-01-22","volume":61401,"symbol":"FMAT","high":41.32,"low":40.8777,"close":41.27,"open":41}
{"index":{}}
{"date":"2021-01-25","volume":238162,"symbol":"FMAT","high":41.1399,"low":40.32,"close":41.01,"open":41.07}
{"index":{}}
{"date":"2021-01-26","volume":69286,"symbol":"FMAT","high":41.24,"low":40.42,"close":40.43,"open":41.24}
{"index":{}}
{"date":"2021-01-27","volume":151682,"symbol":"FMAT","high":39.8,"low":38.77,"close":39.21,"open":39.8}
{"index":{}}
{"date":"2021-01-28","volume":46484,"symbol":"FMAT","high":40.03,"low":39.6,"close":39.89,"open":39.66}
{"index":{}}
{"date":"2021-01-29","volume":52911,"symbol":"FMAT","high":39.92,"low":38.9199,"close":39.11,"open":39.9}
{"index":{}}
{"date":"2021-02-01","volume":968272,"symbol":"FMAT","high":39.8,"low":39.04,"close":39.71,"open":39.47}
{"index":{}}
{"date":"2021-02-02","volume":117411,"symbol":"FMAT","high":40.3495,"low":39.89,"close":40.16,"open":40}
{"index":{}}
{"date":"2021-02-03","volume":120608,"symbol":"FMAT","high":40.4262,"low":40.1006,"close":40.27,"open":40.31}
{"index":{}}
{"date":"2021-02-04","volume":68241,"symbol":"FMAT","high":40.33,"low":39.913,"close":40.25,"open":40.26}
{"index":{}}
{"date":"2021-02-05","volume":92827,"symbol":"FMAT","high":40.9454,"low":40.5776,"close":40.9,"open":40.64}
{"index":{}}
{"date":"2021-02-08","volume":117973,"symbol":"FMAT","high":41.4361,"low":41.22,"close":41.37,"open":41.22}
{"index":{}}
{"date":"2021-02-09","volume":116374,"symbol":"FMAT","high":41.42,"low":41,"close":41.1,"open":41.42}
{"index":{}}
{"date":"2021-02-10","volume":42244,"symbol":"FMAT","high":41.46,"low":40.8314,"close":41.0456,"open":41.43}
{"index":{}}
{"date":"2021-02-11","volume":67055,"symbol":"FMAT","high":41.3,"low":40.73,"close":41.1024,"open":41.22}
{"index":{}}
{"date":"2021-02-12","volume":39343,"symbol":"FMAT","high":41.54,"low":41.1,"close":41.54,"open":41.12}
{"index":{}}
{"date":"2021-02-16","volume":63377,"symbol":"FMAT","high":41.83,"low":41.41,"close":41.4832,"open":41.83}
{"index":{}}
{"date":"2021-02-17","volume":139546,"symbol":"FMAT","high":41.48,"low":40.98,"close":41.4299,"open":41.46}
{"index":{}}
{"date":"2021-02-18","volume":54142,"symbol":"FMAT","high":41.33,"low":40.9018,"close":41.0399,"open":41.3}
{"index":{}}
{"date":"2021-02-19","volume":46672,"symbol":"FMAT","high":42.01,"low":41.3,"close":41.87,"open":41.3}
{"index":{}}
{"date":"2021-02-22","volume":94187,"symbol":"FMAT","high":42.31,"low":41.777,"close":42.09,"open":41.87}
{"index":{}}
{"date":"2021-02-23","volume":81888,"symbol":"FMAT","high":42.23,"low":41.18,"close":42.12,"open":42.17}
{"index":{}}
{"date":"2021-02-24","volume":156602,"symbol":"FMAT","high":42.73,"low":42.0928,"close":42.65,"open":42.23}
{"index":{}}
{"date":"2021-02-25","volume":118652,"symbol":"FMAT","high":42.67,"low":41.42,"close":41.57,"open":42.67}
{"index":{}}
{"date":"2021-02-26","volume":65198,"symbol":"FMAT","high":41.54,"low":40.75,"close":41,"open":41.48}
{"index":{}}
{"date":"2021-03-01","volume":93677,"symbol":"FMAT","high":42.3125,"low":41.68,"close":42.13,"open":41.68}
{"index":{}}
{"date":"2021-03-02","volume":146230,"symbol":"FMAT","high":42.68,"low":42.21,"close":42.3,"open":42.3}
{"index":{}}
{"date":"2021-03-03","volume":116789,"symbol":"FMAT","high":42.54,"low":41.96,"close":42.01,"open":42.25}
{"index":{}}
{"date":"2021-03-04","volume":262992,"symbol":"FMAT","high":42.09,"low":40.4,"close":41.13,"open":41.96}
{"index":{}}
{"date":"2021-03-05","volume":115516,"symbol":"FMAT","high":42.1996,"low":40.72,"close":42.16,"open":41.63}
{"index":{}}
{"date":"2021-03-08","volume":178923,"symbol":"FMAT","high":43.339,"low":42.2734,"close":42.8,"open":42.32}
{"index":{}}
{"date":"2021-03-09","volume":121114,"symbol":"FMAT","high":43.3582,"low":42.75,"close":43.02,"open":43.18}
{"index":{}}
{"date":"2021-03-10","volume":100995,"symbol":"FMAT","high":44.11,"low":43.2006,"close":43.81,"open":43.31}
{"index":{}}
{"date":"2021-03-11","volume":190104,"symbol":"FMAT","high":44.3979,"low":44.015,"close":44.08,"open":44.31}
{"index":{}}
{"date":"2021-03-12","volume":76936,"symbol":"FMAT","high":44.28,"low":43.98,"close":44.28,"open":44.15}
{"index":{}}
{"date":"2021-03-15","volume":131411,"symbol":"FMAT","high":44.35,"low":43.73,"close":44.26,"open":44.35}
{"index":{}}
{"date":"2021-03-16","volume":85743,"symbol":"FMAT","high":44.28,"low":43.58,"close":43.79,"open":44.28}
{"index":{}}
{"date":"2021-03-17","volume":132620,"symbol":"FMAT","high":44.34,"low":43.68,"close":44.28,"open":43.88}
{"index":{}}
{"date":"2021-03-18","volume":63952,"symbol":"FMAT","high":44.73,"low":43.8943,"close":44,"open":44.24}
{"index":{}}
{"date":"2021-03-19","volume":93032,"symbol":"FMAT","high":43.87,"low":43.09,"close":43.61,"open":43.77}
{"index":{}}
{"date":"2021-03-22","volume":97493,"symbol":"FMAT","high":43.7119,"low":43.25,"close":43.55,"open":43.61}
{"index":{}}
{"date":"2021-03-23","volume":192947,"symbol":"FMAT","high":43.37,"low":42.3,"close":42.46,"open":43.37}
{"index":{}}
{"date":"2021-03-24","volume":83200,"symbol":"FMAT","high":43.41,"low":42.59,"close":42.72,"open":42.84}
{"index":{}}
{"date":"2021-03-25","volume":90906,"symbol":"FMAT","high":43.51,"low":42.28,"close":43.43,"open":42.5}
{"index":{}}
{"date":"2021-03-26","volume":103335,"symbol":"FMAT","high":44.62,"low":43.725,"close":44.56,"open":43.82}
{"index":{}}
{"date":"2021-03-29","volume":84418,"symbol":"FMAT","high":44.915,"low":44.19,"close":44.35,"open":44.53}
{"index":{}}
{"date":"2021-03-30","volume":74258,"symbol":"FMAT","high":44.49,"low":44.16,"close":44.38,"open":44.39}
{"index":{}}
{"date":"2021-03-31","volume":77406,"symbol":"FMAT","high":44.66,"low":44.16,"close":44.25,"open":44.6}
{"index":{}}
{"date":"2021-04-01","volume":252012,"symbol":"FMAT","high":44.65,"low":44.05,"close":44.63,"open":44.36}
{"index":{}}
{"date":"2021-04-05","volume":159389,"symbol":"FMAT","high":45.32,"low":44.9,"close":45.18,"open":45.24}
{"index":{}}
{"date":"2021-04-06","volume":107413,"symbol":"FMAT","high":45.4,"low":45.05,"close":45.23,"open":45.24}
{"index":{}}
{"date":"2021-04-07","volume":114028,"symbol":"FMAT","high":45.18,"low":44.3629,"close":44.45,"open":45.18}
{"index":{}}
{"date":"2021-04-08","volume":96963,"symbol":"FMAT","high":44.51,"low":44.05,"close":44.48,"open":44.48}
{"index":{}}
{"date":"2021-04-09","volume":83371,"symbol":"FMAT","high":44.82,"low":44.4402,"close":44.82,"open":44.62}
{"index":{}}
{"date":"2021-04-12","volume":369567,"symbol":"FMAT","high":45.025,"low":44.8,"close":45,"open":44.85}
{"index":{}}
{"date":"2021-04-13","volume":121831,"symbol":"FMAT","high":45.11,"low":44.59,"close":44.81,"open":45.11}
{"index":{}}
{"date":"2021-04-14","volume":80772,"symbol":"FMAT","high":45.41,"low":44.92,"close":45.19,"open":44.92}
{"index":{}}
{"date":"2021-04-15","volume":130074,"symbol":"FMAT","high":45.72,"low":45.225,"close":45.68,"open":45.56}
{"index":{}}
{"date":"2021-04-16","volume":161701,"symbol":"FMAT","high":46.32,"low":46.0301,"close":46.22,"open":46.07}
{"index":{}}
{"date":"2021-04-19","volume":139087,"symbol":"FMAT","high":46.32,"low":45.75,"close":46.02,"open":46.28}
{"index":{}}
{"date":"2021-04-20","volume":169013,"symbol":"FMAT","high":46.08,"low":45.25,"close":45.46,"open":46.08}
{"index":{}}
{"date":"2021-04-21","volume":121528,"symbol":"FMAT","high":46.33,"low":45.4492,"close":46.31,"open":45.53}
{"index":{}}
{"date":"2021-04-22","volume":111585,"symbol":"FMAT","high":46.26,"low":45.5,"close":45.56,"open":46.26}
{"index":{}}
{"date":"2021-04-23","volume":83114,"symbol":"FMAT","high":46.48,"low":45.7522,"close":46.38,"open":45.83}
{"index":{}}
{"date":"2021-04-26","volume":173048,"symbol":"FMAT","high":46.92,"low":46.51,"close":46.71,"open":46.58}
{"index":{}}
{"date":"2021-04-27","volume":104491,"symbol":"FMAT","high":46.7,"low":46.32,"close":46.59,"open":46.63}
{"index":{}}
{"date":"2021-04-28","volume":73923,"symbol":"FMAT","high":46.855,"low":46.59,"close":46.69,"open":46.65}
{"index":{}}
{"date":"2021-04-29","volume":131165,"symbol":"FMAT","high":47.0089,"low":46.45,"close":46.89,"open":47}
{"index":{}}
{"date":"2021-04-30","volume":143597,"symbol":"FMAT","high":46.9085,"low":46.31,"close":46.42,"open":46.67}
{"index":{}}
{"date":"2021-05-03","volume":164495,"symbol":"FMAT","high":47.4625,"low":46.8126,"close":47.19,"open":46.88}
{"index":{}}
{"date":"2021-05-04","volume":164801,"symbol":"FMAT","high":47.85,"low":46.87,"close":47.85,"open":46.99}
{"index":{}}
{"date":"2021-05-05","volume":466684,"symbol":"FMAT","high":48.5,"low":48.25,"close":48.43,"open":48.04}
{"index":{}}
{"date":"2021-05-06","volume":248363,"symbol":"FMAT","high":48.84,"low":48.02,"close":48.84,"open":48.67}
{"index":{}}
{"date":"2021-05-07","volume":395768,"symbol":"FMAT","high":49.4,"low":48.6068,"close":49.27,"open":48.91}
{"index":{}}
{"date":"2021-05-10","volume":538148,"symbol":"FMAT","high":50.08,"low":49.06,"close":49.09,"open":49.91}
{"index":{}}
{"date":"2021-05-11","volume":382034,"symbol":"FMAT","high":49.34,"low":48.281,"close":49.3,"open":48.49}
{"index":{}}
{"date":"2021-05-12","volume":260464,"symbol":"FMAT","high":49.21,"low":47.821,"close":47.91,"open":49.21}
{"index":{}}
{"date":"2021-05-13","volume":172299,"symbol":"FMAT","high":48.8,"low":47.91,"close":48.68,"open":48.03}
{"index":{}}
{"date":"2021-05-14","volume":196036,"symbol":"FMAT","high":49.29,"low":48.8805,"close":49.22,"open":48.91}
{"index":{}}
{"date":"2021-05-17","volume":159652,"symbol":"FMAT","high":49.7445,"low":48.95,"close":49.7,"open":49.33}
{"index":{}}
{"date":"2021-05-18","volume":196856,"symbol":"FMAT","high":49.85,"low":49.09,"close":49.09,"open":49.85}
{"index":{}}
{"date":"2021-05-19","volume":166038,"symbol":"FMAT","high":48.49,"low":47.78,"close":48.31,"open":48.47}
{"index":{}}
{"date":"2021-05-20","volume":190982,"symbol":"FMAT","high":48.4843,"low":48.1211,"close":48.34,"open":48.4}
{"index":{}}
{"date":"2021-05-21","volume":127808,"symbol":"FMAT","high":48.9699,"low":48.38,"close":48.47,"open":48.67}
{"index":{}}
{"date":"2021-05-24","volume":234571,"symbol":"FMAT","high":49,"low":48.4887,"close":48.86,"open":48.8}
{"index":{}}
{"date":"2021-05-25","volume":118813,"symbol":"FMAT","high":49.06,"low":48.31,"close":48.37,"open":49.02}
{"index":{}}
{"date":"2021-05-26","volume":108947,"symbol":"FMAT","high":48.5536,"low":48.1323,"close":48.49,"open":48.48}
{"index":{}}
{"date":"2021-05-27","volume":86742,"symbol":"FMAT","high":49.095,"low":48.82,"close":48.97,"open":48.91}
{"index":{}}
{"date":"2021-05-28","volume":114054,"symbol":"FMAT","high":49.13,"low":48.6801,"close":48.92,"open":49.07}
{"index":{}}
{"date":"2020-12-14","volume":137980,"symbol":"FNCL","high":41.41,"low":40.4666,"close":40.49,"open":41.41}
{"index":{}}
{"date":"2020-12-15","volume":134233,"symbol":"FNCL","high":41.29,"low":40.5975,"close":41.23,"open":40.76}
{"index":{}}
{"date":"2020-12-16","volume":84603,"symbol":"FNCL","high":41.3668,"low":41.1118,"close":41.26,"open":41.36}
{"index":{}}
{"date":"2020-12-17","volume":150915,"symbol":"FNCL","high":41.46,"low":41.2,"close":41.42,"open":41.46}
{"index":{}}
{"date":"2020-12-18","volume":85062,"symbol":"FNCL","high":41.32,"low":40.6,"close":40.87,"open":41.31}
{"index":{}}
{"date":"2020-12-21","volume":139664,"symbol":"FNCL","high":41.359,"low":40.57,"close":41.18,"open":41.09}
{"index":{}}
{"date":"2020-12-22","volume":122992,"symbol":"FNCL","high":41.26,"low":40.82,"close":40.82,"open":41.26}
{"index":{}}
{"date":"2020-12-23","volume":237254,"symbol":"FNCL","high":41.74,"low":41.13,"close":41.5,"open":41.13}
{"index":{}}
{"date":"2020-12-24","volume":48178,"symbol":"FNCL","high":41.65,"low":41.24,"close":41.58,"open":41.65}
{"index":{}}
{"date":"2020-12-28","volume":139958,"symbol":"FNCL","high":42.06,"low":41.6114,"close":41.7468,"open":41.92}
{"index":{}}
{"date":"2020-12-29","volume":89932,"symbol":"FNCL","high":41.96,"low":41.4755,"close":41.5,"open":41.96}
{"index":{}}
{"date":"2020-12-30","volume":198233,"symbol":"FNCL","high":41.85,"low":41.645,"close":41.71,"open":41.65}
{"index":{}}
{"date":"2020-12-31","volume":330739,"symbol":"FNCL","high":42.2499,"low":41.54,"close":42.22,"open":41.75}
{"index":{}}
{"date":"2021-01-04","volume":136132,"symbol":"FNCL","high":42.35,"low":41.28,"close":41.62,"open":42.35}
{"index":{}}
{"date":"2021-01-05","volume":103346,"symbol":"FNCL","high":42.03,"low":41.47,"close":41.8401,"open":41.55}
{"index":{}}
{"date":"2021-01-06","volume":320068,"symbol":"FNCL","high":44.11,"low":42.5,"close":43.77,"open":42.5}
{"index":{}}
{"date":"2021-01-07","volume":245888,"symbol":"FNCL","high":44.7671,"low":44.351,"close":44.36,"open":44.45}
{"index":{}}
{"date":"2021-01-08","volume":169834,"symbol":"FNCL","high":44.55,"low":43.71,"close":44.27,"open":44.55}
{"index":{}}
{"date":"2021-01-11","volume":184205,"symbol":"FNCL","high":44.51,"low":43.6201,"close":44.44,"open":43.98}
{"index":{}}
{"date":"2021-01-12","volume":331389,"symbol":"FNCL","high":45.1015,"low":44.5945,"close":44.96,"open":44.72}
{"index":{}}
{"date":"2021-01-13","volume":275187,"symbol":"FNCL","high":45,"low":44.5601,"close":44.85,"open":44.87}
{"index":{}}
{"date":"2021-01-14","volume":220040,"symbol":"FNCL","high":45.3,"low":44.82,"close":45.12,"open":44.99}
{"index":{}}
{"date":"2021-01-15","volume":252833,"symbol":"FNCL","high":44.69,"low":44.0492,"close":44.38,"open":44.56}
{"index":{}}
{"date":"2021-01-19","volume":326770,"symbol":"FNCL","high":44.69,"low":44.25,"close":44.56,"open":44.66}
{"index":{}}
{"date":"2021-01-20","volume":540237,"symbol":"FNCL","high":44.5799,"low":44.23,"close":44.42,"open":44.57}
{"index":{}}
{"date":"2021-01-21","volume":261073,"symbol":"FNCL","high":44.48,"low":43.93,"close":43.93,"open":44.36}
{"index":{}}
{"date":"2021-01-22","volume":141634,"symbol":"FNCL","high":43.79,"low":43.36,"close":43.63,"open":43.51}
{"index":{}}
{"date":"2021-01-25","volume":164219,"symbol":"FNCL","high":43.3669,"low":42.81,"close":43.31,"open":43.3}
{"index":{}}
{"date":"2021-01-26","volume":135656,"symbol":"FNCL","high":43.5375,"low":42.95,"close":42.99,"open":43.46}
{"index":{}}
{"date":"2021-01-27","volume":210136,"symbol":"FNCL","high":42.41,"low":41.62,"close":41.69,"open":42.39}
{"index":{}}
{"date":"2021-01-28","volume":129015,"symbol":"FNCL","high":42.8787,"low":42.08,"close":42.5,"open":42.08}
{"index":{}}
{"date":"2021-01-29","volume":161822,"symbol":"FNCL","high":42.46,"low":41.4205,"close":41.59,"open":42.35}
{"index":{}}
{"date":"2021-02-01","volume":87020,"symbol":"FNCL","high":42.2591,"low":41.72,"close":42.17,"open":41.93}
{"index":{}}
{"date":"2021-02-02","volume":164468,"symbol":"FNCL","high":43.3979,"low":42.68,"close":43.21,"open":42.71}
{"index":{}}
{"date":"2021-02-03","volume":3341097,"symbol":"FNCL","high":43.39,"low":43.0628,"close":43.38,"open":43.18}
{"index":{}}
{"date":"2021-02-04","volume":395588,"symbol":"FNCL","high":44.4,"low":43.55,"close":44.4,"open":43.55}
{"index":{}}
{"date":"2021-02-05","volume":513122,"symbol":"FNCL","high":44.78,"low":44.31,"close":44.49,"open":44.74}
{"index":{}}
{"date":"2021-02-08","volume":164105,"symbol":"FNCL","high":45.02,"low":44.64,"close":45.02,"open":44.64}
{"index":{}}
{"date":"2021-02-09","volume":142214,"symbol":"FNCL","high":45.25,"low":44.8101,"close":45.17,"open":44.96}
{"index":{}}
{"date":"2021-02-10","volume":81486,"symbol":"FNCL","high":45.43,"low":44.98,"close":45.13,"open":45.43}
{"index":{}}
{"date":"2021-02-11","volume":143468,"symbol":"FNCL","high":45.37,"low":44.72,"close":45.09,"open":45.25}
{"index":{}}
{"date":"2021-02-12","volume":151084,"symbol":"FNCL","high":45.48,"low":44.86,"close":45.44,"open":44.96}
{"index":{}}
{"date":"2021-02-16","volume":256184,"symbol":"FNCL","high":46.31,"low":45.71,"close":46.12,"open":45.82}
{"index":{}}
{"date":"2021-02-17","volume":122131,"symbol":"FNCL","high":46.32,"low":45.85,"close":46.26,"open":46}
{"index":{}}
{"date":"2021-02-18","volume":121969,"symbol":"FNCL","high":46.199,"low":45.65,"close":46,"open":46.01}
{"index":{}}
{"date":"2021-02-19","volume":109233,"symbol":"FNCL","high":46.719,"low":46.24,"close":46.57,"open":46.24}
{"index":{}}
{"date":"2021-02-22","volume":169776,"symbol":"FNCL","high":47.18,"low":46.44,"close":47.05,"open":46.44}
{"index":{}}
{"date":"2021-02-23","volume":327789,"symbol":"FNCL","high":47.35,"low":46.8,"close":47.27,"open":47.32}
{"index":{}}
{"date":"2021-02-24","volume":355884,"symbol":"FNCL","high":48.32,"low":47.4308,"close":48.24,"open":47.47}
{"index":{}}
{"date":"2021-02-25","volume":376372,"symbol":"FNCL","high":48.57,"low":47.18,"close":47.28,"open":48.57}
{"index":{}}
{"date":"2021-02-26","volume":1171975,"symbol":"FNCL","high":47.39,"low":46.2648,"close":46.48,"open":47.23}
{"index":{}}
{"date":"2021-03-01","volume":1828306,"symbol":"FNCL","high":48.15,"low":47.31,"close":47.85,"open":47.31}
{"index":{}}
{"date":"2021-03-02","volume":172252,"symbol":"FNCL","high":48.028,"low":47.615,"close":47.71,"open":47.82}
{"index":{}}
{"date":"2021-03-03","volume":406792,"symbol":"FNCL","high":48.75,"low":47.78,"close":48.04,"open":47.88}
{"index":{}}
{"date":"2021-03-04","volume":328993,"symbol":"FNCL","high":48.34,"low":46.81,"close":47.45,"open":48.03}
{"index":{}}
{"date":"2021-03-05","volume":253420,"symbol":"FNCL","high":48.48,"low":46.9581,"close":48.38,"open":48.27}
{"index":{}}
{"date":"2021-03-08","volume":409579,"symbol":"FNCL","high":49.6399,"low":48.5751,"close":49.08,"open":48.79}
{"index":{}}
{"date":"2021-03-09","volume":343390,"symbol":"FNCL","high":49.31,"low":48.205,"close":48.69,"open":49.01}
{"index":{}}
{"date":"2021-03-10","volume":253562,"symbol":"FNCL","high":49.75,"low":48.98,"close":49.62,"open":48.98}
{"index":{}}
{"date":"2021-03-11","volume":284542,"symbol":"FNCL","high":49.929,"low":49.1777,"close":49.64,"open":49.71}
{"index":{}}
{"date":"2021-03-12","volume":371981,"symbol":"FNCL","high":50.35,"low":50,"close":50.21,"open":50.16}
{"index":{}}
{"date":"2021-03-15","volume":324183,"symbol":"FNCL","high":50.48,"low":49.5,"close":50.02,"open":50.48}
{"index":{}}
{"date":"2021-03-16","volume":186259,"symbol":"FNCL","high":49.84,"low":49.08,"close":49.47,"open":49.84}
{"index":{}}
{"date":"2021-03-17","volume":177792,"symbol":"FNCL","high":50.02,"low":49.2503,"close":49.82,"open":49.75}
{"index":{}}
{"date":"2021-03-18","volume":341061,"symbol":"FNCL","high":50.958,"low":49.741,"close":49.93,"open":50.32}
{"index":{}}
{"date":"2021-03-19","volume":224815,"symbol":"FNCL","high":49.401,"low":48.6699,"close":49.17,"open":49.35}
{"index":{}}
{"date":"2021-03-22","volume":195498,"symbol":"FNCL","high":48.99,"low":48.35,"close":48.49,"open":48.97}
{"index":{}}
{"date":"2021-03-23","volume":475414,"symbol":"FNCL","high":48.49,"low":47.56,"close":47.7,"open":48.27}
{"index":{}}
{"date":"2021-03-24","volume":218917,"symbol":"FNCL","high":48.6883,"low":47.85,"close":47.85,"open":48}
{"index":{}}
{"date":"2021-03-25","volume":221721,"symbol":"FNCL","high":48.73,"low":47.36,"close":48.67,"open":47.81}
{"index":{}}
{"date":"2021-03-26","volume":311037,"symbol":"FNCL","high":49.48,"low":48.8001,"close":49.46,"open":49.19}
{"index":{}}
{"date":"2021-03-29","volume":220956,"symbol":"FNCL","high":49.225,"low":48.43,"close":48.91,"open":48.88}
{"index":{}}
{"date":"2021-03-30","volume":262377,"symbol":"FNCL","high":49.5,"low":49.09,"close":49.29,"open":49.13}
{"index":{}}
{"date":"2021-03-31","volume":280331,"symbol":"FNCL","high":49.41,"low":48.92,"close":48.95,"open":49.27}
{"index":{}}
{"date":"2021-04-01","volume":326620,"symbol":"FNCL","high":49.54,"low":48.84,"close":49.54,"open":48.84}
{"index":{}}
{"date":"2021-04-05","volume":296702,"symbol":"FNCL","high":50.1772,"low":49.7217,"close":49.9,"open":50.07}
{"index":{}}
{"date":"2021-04-06","volume":209373,"symbol":"FNCL","high":50.03,"low":49.63,"close":49.84,"open":49.83}
{"index":{}}
{"date":"2021-04-07","volume":162506,"symbol":"FNCL","high":50.11,"low":49.67,"close":49.97,"open":49.85}
{"index":{}}
{"date":"2021-04-08","volume":178970,"symbol":"FNCL","high":50.05,"low":49.445,"close":50,"open":49.89}
{"index":{}}
{"date":"2021-04-09","volume":119283,"symbol":"FNCL","high":50.39,"low":50.0599,"close":50.36,"open":50.25}
{"index":{}}
{"date":"2021-04-12","volume":406757,"symbol":"FNCL","high":50.65,"low":50.395,"close":50.64,"open":50.48}
{"index":{}}
{"date":"2021-04-13","volume":222140,"symbol":"FNCL","high":50.46,"low":49.8977,"close":50.15,"open":50.46}
{"index":{}}
{"date":"2021-04-14","volume":288783,"symbol":"FNCL","high":50.86,"low":49.95,"close":50.51,"open":50.08}
{"index":{}}
{"date":"2021-04-15","volume":260768,"symbol":"FNCL","high":50.8249,"low":49.98,"close":50.5,"open":50.68}
{"index":{}}
{"date":"2021-04-16","volume":200147,"symbol":"FNCL","high":51,"low":50.5805,"close":50.83,"open":50.89}
{"index":{}}
{"date":"2021-04-19","volume":157692,"symbol":"FNCL","high":50.93,"low":50.4807,"close":50.7,"open":50.89}
{"index":{}}
{"date":"2021-04-20","volume":200144,"symbol":"FNCL","high":50.5,"low":49.48,"close":49.7,"open":50.5}
{"index":{}}
{"date":"2021-04-21","volume":172246,"symbol":"FNCL","high":50.44,"low":49.4,"close":50.44,"open":49.61}
{"index":{}}
{"date":"2021-04-22","volume":145144,"symbol":"FNCL","high":50.46,"low":49.81,"close":49.91,"open":50.44}
{"index":{}}
{"date":"2021-04-23","volume":125884,"symbol":"FNCL","high":51.13,"low":49.853,"close":50.94,"open":50}
{"index":{}}
{"date":"2021-04-26","volume":159495,"symbol":"FNCL","high":51.5774,"low":51.08,"close":51.13,"open":51.22}
{"index":{}}
{"date":"2021-04-27","volume":173796,"symbol":"FNCL","high":51.56,"low":51.12,"close":51.53,"open":51.23}
{"index":{}}
{"date":"2021-04-28","volume":142830,"symbol":"FNCL","high":51.79,"low":51.53,"close":51.69,"open":51.67}
{"index":{}}
{"date":"2021-04-29","volume":222418,"symbol":"FNCL","high":52.499,"low":52.02,"close":52.46,"open":52.1}
{"index":{}}
{"date":"2021-04-30","volume":253514,"symbol":"FNCL","high":52.34,"low":51.96,"close":52,"open":52.25}
{"index":{}}
{"date":"2021-05-03","volume":144244,"symbol":"FNCL","high":52.5779,"low":52.08,"close":52.3,"open":52.46}
{"index":{}}
{"date":"2021-05-04","volume":168056,"symbol":"FNCL","high":52.63,"low":51.709,"close":52.63,"open":52.16}
{"index":{}}
{"date":"2021-05-05","volume":186033,"symbol":"FNCL","high":53.21,"low":52.931,"close":53.06,"open":52.89}
{"index":{}}
{"date":"2021-05-06","volume":252447,"symbol":"FNCL","high":53.71,"low":52.8561,"close":53.69,"open":53.24}
{"index":{}}
{"date":"2021-05-07","volume":224008,"symbol":"FNCL","high":53.999,"low":52.97,"close":53.99,"open":53.23}
{"index":{}}
{"date":"2021-05-10","volume":389307,"symbol":"FNCL","high":54.6,"low":53.789,"close":53.79,"open":54.31}
{"index":{}}
{"date":"2021-05-11","volume":271727,"symbol":"FNCL","high":53.685,"low":52.7,"close":52.91,"open":53.31}
{"index":{}}
{"date":"2021-05-12","volume":313787,"symbol":"FNCL","high":53.5,"low":52.0011,"close":52.1,"open":53.23}
{"index":{}}
{"date":"2021-05-13","volume":237592,"symbol":"FNCL","high":53.43,"low":52.09,"close":53.19,"open":52.1}
{"index":{}}
{"date":"2021-05-14","volume":223758,"symbol":"FNCL","high":54.12,"low":53.4,"close":53.99,"open":53.49}
{"index":{}}
{"date":"2021-05-17","volume":184197,"symbol":"FNCL","high":54.1105,"low":53.57,"close":54.08,"open":53.96}
{"index":{}}
{"date":"2021-05-18","volume":230819,"symbol":"FNCL","high":54.16,"low":53.34,"close":53.37,"open":54.08}
{"index":{}}
{"date":"2021-05-19","volume":215129,"symbol":"FNCL","high":53.08,"low":52.16,"close":53.08,"open":52.76}
{"index":{}}
{"date":"2021-05-20","volume":133731,"symbol":"FNCL","high":53.4298,"low":52.73,"close":53.14,"open":53.12}
{"index":{}}
{"date":"2021-05-21","volume":140152,"symbol":"FNCL","high":53.89,"low":53.355,"close":53.58,"open":53.37}
{"index":{}}
{"date":"2021-05-24","volume":159592,"symbol":"FNCL","high":53.92,"low":53.58,"close":53.76,"open":53.87}
{"index":{}}
{"date":"2021-05-25","volume":152579,"symbol":"FNCL","high":54.27,"low":53.12,"close":53.2,"open":53.88}
{"index":{}}
{"date":"2021-05-26","volume":340199,"symbol":"FNCL","high":53.6301,"low":53.0216,"close":53.47,"open":53.38}
{"index":{}}
{"date":"2021-05-27","volume":199266,"symbol":"FNCL","high":54.165,"low":53.6355,"close":54.09,"open":53.85}
{"index":{}}
{"date":"2021-05-28","volume":189672,"symbol":"FNCL","high":54.26,"low":53.7175,"close":54.15,"open":54.26}
{"index":{}}
{"date":"2020-12-14","volume":243104,"symbol":"FTEC","high":101.09,"low":100.21,"close":100.22,"open":100.28}
{"index":{}}
{"date":"2020-12-15","volume":184218,"symbol":"FTEC","high":101.9,"low":100.8,"close":101.9,"open":101.22}
{"index":{}}
{"date":"2020-12-16","volume":271487,"symbol":"FTEC","high":102.919,"low":101.79,"close":102.68,"open":102.09}
{"index":{}}
{"date":"2020-12-17","volume":213870,"symbol":"FTEC","high":103.7299,"low":103.12,"close":103.62,"open":103.42}
{"index":{}}
{"date":"2020-12-18","volume":178048,"symbol":"FTEC","high":103.74,"low":102.6401,"close":103.29,"open":103.64}
{"index":{}}
{"date":"2020-12-21","volume":288497,"symbol":"FTEC","high":103.46,"low":101.22,"close":103.41,"open":102.19}
{"index":{}}
{"date":"2020-12-22","volume":204583,"symbol":"FTEC","high":104.86,"low":103.66,"close":104.54,"open":104.14}
{"index":{}}
{"date":"2020-12-23","volume":214415,"symbol":"FTEC","high":104.62,"low":103.55,"close":103.55,"open":104.62}
{"index":{}}
{"date":"2020-12-24","volume":185966,"symbol":"FTEC","high":104.4968,"low":103.8,"close":104.24,"open":103.8}
{"index":{}}
{"date":"2020-12-28","volume":298231,"symbol":"FTEC","high":105.2851,"low":104.49,"close":104.93,"open":105.28}
{"index":{}}
{"date":"2020-12-29","volume":216287,"symbol":"FTEC","high":105.6347,"low":104.13,"close":104.23,"open":105.57}
{"index":{}}
{"date":"2020-12-30","volume":210972,"symbol":"FTEC","high":104.93,"low":104.25,"close":104.45,"open":104.68}
{"index":{}}
{"date":"2020-12-31","volume":242077,"symbol":"FTEC","high":104.7,"low":103.74,"close":104.51,"open":104.56}
{"index":{}}
{"date":"2021-01-04","volume":675018,"symbol":"FTEC","high":105.06,"low":101.35,"close":102.84,"open":105.06}
{"index":{}}
{"date":"2021-01-05","volume":575781,"symbol":"FTEC","high":103.74,"low":102.65,"close":103.62,"open":102.71}
{"index":{}}
{"date":"2021-01-06","volume":436513,"symbol":"FTEC","high":103.8338,"low":101.595,"close":101.99,"open":102.05}
{"index":{}}
{"date":"2021-01-07","volume":367987,"symbol":"FTEC","high":105.02,"low":103.05,"close":104.79,"open":103.13}
{"index":{}}
{"date":"2021-01-08","volume":297606,"symbol":"FTEC","high":105.94,"low":104.42,"close":105.62,"open":105.54}
{"index":{}}
{"date":"2021-01-11","volume":246510,"symbol":"FTEC","high":105.42,"low":104.18,"close":104.71,"open":104.51}
{"index":{}}
{"date":"2021-01-12","volume":345962,"symbol":"FTEC","high":104.81,"low":103.44,"close":104.45,"open":104.68}
{"index":{}}
{"date":"2021-01-13","volume":190290,"symbol":"FTEC","high":105.41,"low":104.3657,"close":105.02,"open":104.57}
{"index":{}}
{"date":"2021-01-14","volume":271228,"symbol":"FTEC","high":105.67,"low":104.27,"close":104.35,"open":105.3}
{"index":{}}
{"date":"2021-01-15","volume":254323,"symbol":"FTEC","high":104.748,"low":103.071,"close":103.28,"open":104.3}
{"index":{}}
{"date":"2021-01-19","volume":386979,"symbol":"FTEC","high":104.77,"low":103.6901,"close":104.64,"open":104.15}
{"index":{}}
{"date":"2021-01-20","volume":412920,"symbol":"FTEC","high":106.8316,"low":105.3,"close":106.48,"open":105.3}
{"index":{}}
{"date":"2021-01-21","volume":282790,"symbol":"FTEC","high":108.05,"low":106.5901,"close":107.7,"open":107.25}
{"index":{}}
{"date":"2021-01-22","volume":216207,"symbol":"FTEC","high":107.84,"low":107.11,"close":107.53,"open":107.3}
{"index":{}}
{"date":"2021-01-25","volume":287446,"symbol":"FTEC","high":109.1568,"low":105.62,"close":108.22,"open":108.87}
{"index":{}}
{"date":"2021-01-26","volume":232887,"symbol":"FTEC","high":108.6816,"low":107.68,"close":107.85,"open":108.44}
{"index":{}}
{"date":"2021-01-27","volume":450861,"symbol":"FTEC","high":107.51,"low":104.74,"close":105.69,"open":107.09}
{"index":{}}
{"date":"2021-01-28","volume":269747,"symbol":"FTEC","high":107.816,"low":105.83,"close":106.25,"open":106.09}
{"index":{}}
{"date":"2021-01-29","volume":518659,"symbol":"FTEC","high":106.1088,"low":103.1806,"close":103.78,"open":105.89}
{"index":{}}
{"date":"2021-02-01","volume":301065,"symbol":"FTEC","high":106.82,"low":104.25,"close":106.38,"open":104.99}
{"index":{}}
{"date":"2021-02-02","volume":236403,"symbol":"FTEC","high":108.32,"low":107.3401,"close":108.08,"open":107.54}
{"index":{}}
{"date":"2021-02-03","volume":267531,"symbol":"FTEC","high":108.5398,"low":107.37,"close":107.7,"open":108.52}
{"index":{}}
{"date":"2021-02-04","volume":234127,"symbol":"FTEC","high":109.5,"low":108,"close":109.5,"open":108.23}
{"index":{}}
{"date":"2021-02-05","volume":259798,"symbol":"FTEC","high":109.91,"low":109.159,"close":109.57,"open":109.91}
{"index":{}}
{"date":"2021-02-08","volume":218030,"symbol":"FTEC","high":110.8,"low":109.961,"close":110.8,"open":110}
{"index":{}}
{"date":"2021-02-09","volume":183551,"symbol":"FTEC","high":111.185,"low":110.4612,"close":110.77,"open":110.52}
{"index":{}}
{"date":"2021-02-10","volume":207012,"symbol":"FTEC","high":111.43,"low":109.6801,"close":110.54,"open":111.19}
{"index":{}}
{"date":"2021-02-11","volume":216535,"symbol":"FTEC","high":111.8474,"low":110.9626,"close":111.75,"open":111.18}
{"index":{}}
{"date":"2021-02-12","volume":159036,"symbol":"FTEC","high":112.5,"low":111.21,"close":112.48,"open":111.5}
{"index":{}}
{"date":"2021-02-16","volume":233076,"symbol":"FTEC","high":113,"low":111.62,"close":112.02,"open":112.99}
{"index":{}}
{"date":"2021-02-17","volume":218837,"symbol":"FTEC","high":111.08,"low":109.59,"close":110.84,"open":111}
{"index":{}}
{"date":"2021-02-18","volume":227325,"symbol":"FTEC","high":110.51,"low":108.845,"close":110.33,"open":109.71}
{"index":{}}
{"date":"2021-02-19","volume":163869,"symbol":"FTEC","high":111.19,"low":109.91,"close":110.41,"open":110.96}
{"index":{}}
{"date":"2021-02-22","volume":286008,"symbol":"FTEC","high":109.3095,"low":107.675,"close":107.7,"open":109.01}
{"index":{}}
{"date":"2021-02-23","volume":543273,"symbol":"FTEC","high":107.78,"low":103.5,"close":107.2,"open":105.75}
{"index":{}}
{"date":"2021-02-24","volume":342283,"symbol":"FTEC","high":108.6884,"low":105.49,"close":108.57,"open":106.4234}
{"index":{}}
{"date":"2021-02-25","volume":398406,"symbol":"FTEC","high":108.45,"low":104.2,"close":104.59,"open":107.61}
{"index":{}}
{"date":"2021-02-26","volume":405197,"symbol":"FTEC","high":106.8,"low":104.18,"close":105.31,"open":105.6}
{"index":{}}
{"date":"2021-03-01","volume":835295,"symbol":"FTEC","high":108.88,"low":106.6433,"close":108.77,"open":107.16}
{"index":{}}
{"date":"2021-03-02","volume":287045,"symbol":"FTEC","high":109.19,"low":106.84,"close":106.91,"open":109.05}
{"index":{}}
{"date":"2021-03-03","volume":361618,"symbol":"FTEC","high":106.76,"low":103.8419,"close":103.98,"open":106.68}
{"index":{}}
{"date":"2021-03-04","volume":670850,"symbol":"FTEC","high":104.2579,"low":99.95,"close":101.29,"open":103.56}
{"index":{}}
{"date":"2021-03-05","volume":479263,"symbol":"FTEC","high":103.2,"low":99.2,"close":102.94,"open":102.49}
{"index":{}}
{"date":"2021-03-08","volume":473448,"symbol":"FTEC","high":103.44,"low":100.2105,"close":100.32,"open":102.81}
{"index":{}}
{"date":"2021-03-09","volume":436937,"symbol":"FTEC","high":104.75,"low":102.55,"close":104.07,"open":102.82}
{"index":{}}
{"date":"2021-03-10","volume":357665,"symbol":"FTEC","high":105.4183,"low":103.55,"close":103.73,"open":105.4}
{"index":{}}
{"date":"2021-03-11","volume":394371,"symbol":"FTEC","high":106.79,"low":105.2119,"close":106.28,"open":105.39}
{"index":{}}
{"date":"2021-03-12","volume":319532,"symbol":"FTEC","high":105.48,"low":104.2027,"close":105.46,"open":104.95}
{"index":{}}
{"date":"2021-03-15","volume":503816,"symbol":"FTEC","high":106.77,"low":105.241,"close":106.73,"open":105.58}
{"index":{}}
{"date":"2021-03-16","volume":483605,"symbol":"FTEC","high":108.43,"low":106.72,"close":107.35,"open":107.45}
{"index":{}}
{"date":"2021-03-17","volume":408698,"symbol":"FTEC","high":107.94,"low":105.48,"close":107.29,"open":106.26}
{"index":{}}
{"date":"2021-03-18","volume":356187,"symbol":"FTEC","high":105.85,"low":103.88,"close":103.92,"open":105.72}
{"index":{}}
{"date":"2021-03-19","volume":320019,"symbol":"FTEC","high":104.46,"low":102.93,"close":103.67,"open":103.9}
{"index":{}}
{"date":"2021-03-22","volume":356414,"symbol":"FTEC","high":106.1,"low":104.27,"close":105.57,"open":104.29}
{"index":{}}
{"date":"2021-03-23","volume":428080,"symbol":"FTEC","high":106.23,"low":104.465,"close":104.77,"open":105.8}
{"index":{}}
{"date":"2021-03-24","volume":232316,"symbol":"FTEC","high":105.5376,"low":103.2,"close":103.2,"open":105.37}
{"index":{}}
{"date":"2021-03-25","volume":284689,"symbol":"FTEC","high":103.5,"low":101.72,"close":103.19,"open":102.5}
{"index":{}}
{"date":"2021-03-26","volume":184644,"symbol":"FTEC","high":105.73,"low":103.11,"close":105.62,"open":103.11}
{"index":{}}
{"date":"2021-03-29","volume":199303,"symbol":"FTEC","high":105.65,"low":104.26,"close":104.88,"open":105.5}
{"index":{}}
{"date":"2021-03-30","volume":238438,"symbol":"FTEC","high":104.36,"low":103.2655,"close":104.13,"open":104.11}
{"index":{}}
{"date":"2021-03-31","volume":260075,"symbol":"FTEC","high":106.6,"low":104.9,"close":105.86,"open":104.9}
{"index":{}}
{"date":"2021-04-01","volume":401694,"symbol":"FTEC","high":108.1695,"low":107.2,"close":108.1,"open":107.24}
{"index":{}}
{"date":"2021-04-05","volume":295062,"symbol":"FTEC","high":110.24,"low":108.65,"close":110.07,"open":108.95}
{"index":{}}
{"date":"2021-04-06","volume":282498,"symbol":"FTEC","high":110.5,"low":109.36,"close":109.81,"open":109.87}
{"index":{}}
{"date":"2021-04-07","volume":172416,"symbol":"FTEC","high":110.4278,"low":109.3657,"close":110.25,"open":109.79}
{"index":{}}
{"date":"2021-04-08","volume":238218,"symbol":"FTEC","high":111.9,"low":111.04,"close":111.9,"open":111.28}
{"index":{}}
{"date":"2021-04-09","volume":210784,"symbol":"FTEC","high":112.9,"low":111.25,"close":112.9,"open":111.56}
{"index":{}}
{"date":"2021-04-12","volume":354778,"symbol":"FTEC","high":112.81,"low":111.81,"close":112.5,"open":112.55}
{"index":{}}
{"date":"2021-04-13","volume":297061,"symbol":"FTEC","high":113.75,"low":112.78,"close":113.72,"open":113}
{"index":{}}
{"date":"2021-04-14","volume":342332,"symbol":"FTEC","high":113.86,"low":112.24,"close":112.4,"open":113.7}
{"index":{}}
{"date":"2021-04-15","volume":350594,"symbol":"FTEC","high":114.4366,"low":113.57,"close":114.37,"open":113.57}
{"index":{}}
{"date":"2021-04-16","volume":252318,"symbol":"FTEC","high":114.62,"low":113.77,"close":114.23,"open":114.62}
{"index":{}}
{"date":"2021-04-19","volume":412199,"symbol":"FTEC","high":114.23,"low":112.47,"close":113.07,"open":113.74}
{"index":{}}
{"date":"2021-04-20","volume":299645,"symbol":"FTEC","high":113.32,"low":111.3809,"close":112.02,"open":112.8}
{"index":{}}
{"date":"2021-04-21","volume":239439,"symbol":"FTEC","high":113.2,"low":111.5473,"close":113.17,"open":111.85}
{"index":{}}
{"date":"2021-04-22","volume":187695,"symbol":"FTEC","high":113.74,"low":111.58,"close":112.03,"open":113.01}
{"index":{}}
{"date":"2021-04-23","volume":259334,"symbol":"FTEC","high":114.1,"low":112.2,"close":113.72,"open":112.2}
{"index":{}}
{"date":"2021-04-26","volume":224907,"symbol":"FTEC","high":114.69,"low":113.77,"close":114.66,"open":113.85}
{"index":{}}
{"date":"2021-04-27","volume":201175,"symbol":"FTEC","high":114.85,"low":113.9,"close":114.2,"open":114.85}
{"index":{}}
{"date":"2021-04-28","volume":138894,"symbol":"FTEC","high":113.88,"low":113.14,"close":113.37,"open":113.78}
{"index":{}}
{"date":"2021-04-29","volume":190859,"symbol":"FTEC","high":114.37,"low":111.85,"close":112.95,"open":114.37}
{"index":{}}
{"date":"2021-04-30","volume":457426,"symbol":"FTEC","high":112.45,"low":111.13,"close":111.33,"open":111.87}
{"index":{}}
{"date":"2021-05-03","volume":233801,"symbol":"FTEC","high":112.1,"low":110.665,"close":110.87,"open":111.88}
{"index":{}}
{"date":"2021-05-04","volume":326714,"symbol":"FTEC","high":109.98,"low":107.42,"close":108.63,"open":109.93}
{"index":{}}
{"date":"2021-05-05","volume":149193,"symbol":"FTEC","high":109.64,"low":108.13,"close":108.4,"open":109.52}
{"index":{}}
{"date":"2021-05-06","volume":178188,"symbol":"FTEC","high":109.02,"low":107.2,"close":108.98,"open":108.33}
{"index":{}}
{"date":"2021-05-07","volume":182925,"symbol":"FTEC","high":110.75,"low":109.62,"close":110.07,"open":110.01}
{"index":{}}
{"date":"2021-05-10","volume":362920,"symbol":"FTEC","high":109.69,"low":107.18,"close":107.18,"open":109.69}
{"index":{}}
{"date":"2021-05-11","volume":495552,"symbol":"FTEC","high":107.3312,"low":104.35,"close":107.11,"open":105}
{"index":{}}
{"date":"2021-05-12","volume":444516,"symbol":"FTEC","high":106,"low":103.67,"close":103.96,"open":105.61}
{"index":{}}
{"date":"2021-05-13","volume":407441,"symbol":"FTEC","high":106.11,"low":104.31,"close":105.07,"open":104.99}
{"index":{}}
{"date":"2021-05-14","volume":258841,"symbol":"FTEC","high":107.91,"low":106.0519,"close":107.55,"open":106.31}
{"index":{}}
{"date":"2021-05-17","volume":189588,"symbol":"FTEC","high":107,"low":105.74,"close":106.81,"open":106.9}
{"index":{}}
{"date":"2021-05-18","volume":123654,"symbol":"FTEC","high":107.499,"low":106.05,"close":106.11,"open":107.12}
{"index":{}}
{"date":"2021-05-19","volume":229471,"symbol":"FTEC","high":106.51,"low":104.26,"close":106.42,"open":104.31}
{"index":{}}
{"date":"2021-05-20","volume":301105,"symbol":"FTEC","high":108.9,"low":106.86,"close":108.57,"open":106.97}
{"index":{}}
{"date":"2021-05-21","volume":270747,"symbol":"FTEC","high":109.317,"low":107.95,"close":108.02,"open":109.11}
{"index":{}}
{"date":"2021-05-24","volume":246884,"symbol":"FTEC","high":110.29,"low":108.82,"close":109.94,"open":108.94}
{"index":{}}
{"date":"2021-05-25","volume":223752,"symbol":"FTEC","high":110.6,"low":109.718,"close":109.96,"open":110.4}
{"index":{}}
{"date":"2021-05-26","volume":905660,"symbol":"FTEC","high":110.48,"low":109.805,"close":110.11,"open":110.21}
{"index":{}}
{"date":"2021-05-27","volume":279666,"symbol":"FTEC","high":110.4222,"low":109.6491,"close":109.68,"open":110.07}
{"index":{}}
{"date":"2021-05-28","volume":231571,"symbol":"FTEC","high":110.635,"low":109.935,"close":109.94,"open":110.16}
{"index":{}}
{"date":"2020-12-14","volume":92747,"symbol":"FIDU","high":47.2,"low":46.14,"close":46.14,"open":47.13}
{"index":{}}
{"date":"2020-12-15","volume":79207,"symbol":"FIDU","high":46.99,"low":46.3412,"close":46.8387,"open":46.52}
{"index":{}}
{"date":"2020-12-16","volume":73228,"symbol":"FIDU","high":46.99,"low":46.48,"close":46.58,"open":46.99}
{"index":{}}
{"date":"2020-12-17","volume":56465,"symbol":"FIDU","high":46.895,"low":46.62,"close":46.8766,"open":46.8}
{"index":{}}
{"date":"2020-12-18","volume":74885,"symbol":"FIDU","high":46.84,"low":46.47,"close":46.76,"open":46.84}
{"index":{}}
{"date":"2020-12-21","volume":78291,"symbol":"FIDU","high":46.7,"low":45.75,"close":46.61,"open":46.05}
{"index":{}}
{"date":"2020-12-22","volume":68702,"symbol":"FIDU","high":46.66,"low":46.3243,"close":46.49,"open":46.64}
{"index":{}}
{"date":"2020-12-23","volume":58763,"symbol":"FIDU","high":46.94,"low":46.66,"close":46.78,"open":46.68}
{"index":{}}
{"date":"2020-12-24","volume":162467,"symbol":"FIDU","high":46.8217,"low":46.5543,"close":46.8,"open":46.78}
{"index":{}}
{"date":"2020-12-28","volume":106519,"symbol":"FIDU","high":47.1799,"low":46.75,"close":46.75,"open":47.1}
{"index":{}}
{"date":"2020-12-29","volume":80987,"symbol":"FIDU","high":47,"low":46.1173,"close":46.4114,"open":47}
{"index":{}}
{"date":"2020-12-30","volume":99368,"symbol":"FIDU","high":46.8965,"low":46.565,"close":46.75,"open":46.6}
{"index":{}}
{"date":"2020-12-31","volume":241433,"symbol":"FIDU","high":47.01,"low":46.565,"close":47.01,"open":46.83}
{"index":{}}
{"date":"2021-01-04","volume":227200,"symbol":"FIDU","high":47.09,"low":45.5957,"close":45.87,"open":47.09}
{"index":{}}
{"date":"2021-01-05","volume":118846,"symbol":"FIDU","high":46.5601,"low":45.7001,"close":46.4073,"open":45.77}
{"index":{}}
{"date":"2021-01-06","volume":97461,"symbol":"FIDU","high":48.119,"low":46.6,"close":47.75,"open":46.6}
{"index":{}}
{"date":"2021-01-07","volume":108557,"symbol":"FIDU","high":48.32,"low":47.75,"close":48.25,"open":48.23}
{"index":{}}
{"date":"2021-01-08","volume":112121,"symbol":"FIDU","high":48.42,"low":47.6,"close":48.13,"open":48.41}
{"index":{}}
{"date":"2021-01-11","volume":57190,"symbol":"FIDU","high":48.23,"low":47.5,"close":48.08,"open":47.8}
{"index":{}}
{"date":"2021-01-12","volume":334507,"symbol":"FIDU","high":48.78,"low":48.01,"close":48.69,"open":48.18}
{"index":{}}
{"date":"2021-01-13","volume":90190,"symbol":"FIDU","high":48.78,"low":48.26,"close":48.33,"open":48.72}
{"index":{}}
{"date":"2021-01-14","volume":87287,"symbol":"FIDU","high":48.779,"low":48.38,"close":48.43,"open":48.52}
{"index":{}}
{"date":"2021-01-15","volume":120776,"symbol":"FIDU","high":48.22,"low":47.415,"close":47.76,"open":48.18}
{"index":{}}
{"date":"2021-01-19","volume":72119,"symbol":"FIDU","high":48.4,"low":48.07,"close":48.12,"open":48.25}
{"index":{}}
{"date":"2021-01-20","volume":113265,"symbol":"FIDU","high":48.41,"low":48.12,"close":48.39,"open":48.37}
{"index":{}}
{"date":"2021-01-21","volume":186361,"symbol":"FIDU","high":48.44,"low":47.98,"close":48.08,"open":48.44}
{"index":{}}
{"date":"2021-01-22","volume":93988,"symbol":"FIDU","high":48.06,"low":47.4301,"close":47.94,"open":47.74}
{"index":{}}
{"date":"2021-01-25","volume":87909,"symbol":"FIDU","high":47.9,"low":47.1202,"close":47.6,"open":47.9}
{"index":{}}
{"date":"2021-01-26","volume":112817,"symbol":"FIDU","high":48,"low":47.12,"close":47.14,"open":47.98}
{"index":{}}
{"date":"2021-01-27","volume":245098,"symbol":"FIDU","high":46.54,"low":45.7037,"close":46.02,"open":46.48}
{"index":{}}
{"date":"2021-01-28","volume":93169,"symbol":"FIDU","high":47.1,"low":46.37,"close":46.62,"open":46.37}
{"index":{}}
{"date":"2021-01-29","volume":212039,"symbol":"FIDU","high":46.47,"low":45.48,"close":45.59,"open":46.46}
{"index":{}}
{"date":"2021-02-01","volume":144433,"symbol":"FIDU","high":46.36,"low":45.77,"close":46.23,"open":46.02}
{"index":{}}
{"date":"2021-02-02","volume":48058,"symbol":"FIDU","high":47.39,"low":46.82,"close":47.2,"open":46.84}
{"index":{}}
{"date":"2021-02-03","volume":127451,"symbol":"FIDU","high":47.3512,"low":46.89,"close":47.24,"open":47.23}
{"index":{}}
{"date":"2021-02-04","volume":74056,"symbol":"FIDU","high":47.8604,"low":47.43,"close":47.83,"open":47.43}
{"index":{}}
{"date":"2021-02-05","volume":294876,"symbol":"FIDU","high":48.26,"low":47.9596,"close":48.07,"open":48.13}
{"index":{}}
{"date":"2021-02-08","volume":75081,"symbol":"FIDU","high":48.6,"low":48.305,"close":48.6,"open":48.37}
{"index":{}}
{"date":"2021-02-09","volume":81206,"symbol":"FIDU","high":48.915,"low":48.315,"close":48.78,"open":48.6}
{"index":{}}
{"date":"2021-02-10","volume":82688,"symbol":"FIDU","high":49.05,"low":48.5196,"close":48.64,"open":48.94}
{"index":{}}
{"date":"2021-02-11","volume":58732,"symbol":"FIDU","high":48.95,"low":48.18,"close":48.61,"open":48.87}
{"index":{}}
{"date":"2021-02-12","volume":52287,"symbol":"FIDU","high":48.95,"low":48.45,"close":48.95,"open":48.45}
{"index":{}}
{"date":"2021-02-16","volume":71865,"symbol":"FIDU","high":49.185,"low":48.76,"close":48.79,"open":49.18}
{"index":{}}
{"date":"2021-02-17","volume":55793,"symbol":"FIDU","high":48.63,"low":48.25,"close":48.6079,"open":48.63}
{"index":{}}
{"date":"2021-02-18","volume":48981,"symbol":"FIDU","high":48.3799,"low":47.9051,"close":48.19,"open":48.3}
{"index":{}}
{"date":"2021-02-19","volume":59887,"symbol":"FIDU","high":49.135,"low":48.5,"close":49.05,"open":48.5}
{"index":{}}
{"date":"2021-02-22","volume":86092,"symbol":"FIDU","high":49.3628,"low":48.67,"close":49,"open":48.79}
{"index":{}}
{"date":"2021-02-23","volume":72500,"symbol":"FIDU","high":49.21,"low":48.365,"close":49.04,"open":48.95}
{"index":{}}
{"date":"2021-02-24","volume":224214,"symbol":"FIDU","high":50.08,"low":49.09,"close":49.94,"open":49.19}
{"index":{}}
{"date":"2021-02-25","volume":142918,"symbol":"FIDU","high":49.94,"low":48.71,"close":48.89,"open":49.94}
{"index":{}}
{"date":"2021-02-26","volume":70673,"symbol":"FIDU","high":49.085,"low":48.26,"close":48.48,"open":49.03}
{"index":{}}
{"date":"2021-03-01","volume":88617,"symbol":"FIDU","high":50.1002,"low":49.22,"close":49.78,"open":49.34}
{"index":{}}
{"date":"2021-03-02","volume":55068,"symbol":"FIDU","high":49.89,"low":49.4,"close":49.55,"open":49.89}
{"index":{}}
{"date":"2021-03-03","volume":122905,"symbol":"FIDU","high":50.1,"low":49.4693,"close":49.4693,"open":49.6}
{"index":{}}
{"date":"2021-03-04","volume":216753,"symbol":"FIDU","high":49.7,"low":47.85,"close":48.53,"open":49.56}
{"index":{}}
{"date":"2021-03-05","volume":171708,"symbol":"FIDU","high":49.835,"low":48.05,"close":49.76,"open":49.13}
{"index":{}}
{"date":"2021-03-08","volume":293266,"symbol":"FIDU","high":50.9,"low":49.93,"close":50.16,"open":50.15}
{"index":{}}
{"date":"2021-03-09","volume":142757,"symbol":"FIDU","high":50.7699,"low":50.14,"close":50.16,"open":50.57}
{"index":{}}
{"date":"2021-03-10","volume":117189,"symbol":"FIDU","high":51.16,"low":50.32,"close":50.95,"open":50.46}
{"index":{}}
{"date":"2021-03-11","volume":131991,"symbol":"FIDU","high":51.5272,"low":50.886,"close":51.24,"open":51.22}
{"index":{}}
{"date":"2021-03-12","volume":142778,"symbol":"FIDU","high":51.87,"low":51.24,"close":51.82,"open":51.24}
{"index":{}}
{"date":"2021-03-15","volume":167071,"symbol":"FIDU","high":52.2,"low":51.5,"close":52.2,"open":52.06}
{"index":{}}
{"date":"2021-03-16","volume":302639,"symbol":"FIDU","high":52.21,"low":51.37,"close":51.41,"open":52.21}
{"index":{}}
{"date":"2021-03-17","volume":174523,"symbol":"FIDU","high":51.89,"low":51.199,"close":51.81,"open":51.34}
{"index":{}}
{"date":"2021-03-18","volume":184829,"symbol":"FIDU","high":52.4,"low":51.51,"close":51.57,"open":51.88}
{"index":{}}
{"date":"2021-03-19","volume":125467,"symbol":"FIDU","high":51.6,"low":50.76,"close":51.17,"open":51.6}
{"index":{}}
{"date":"2021-03-22","volume":111076,"symbol":"FIDU","high":51.28,"low":50.72,"close":51.05,"open":51.28}
{"index":{}}
{"date":"2021-03-23","volume":138441,"symbol":"FIDU","high":51.05,"low":49.83,"close":50.03,"open":50.76}
{"index":{}}
{"date":"2021-03-24","volume":181722,"symbol":"FIDU","high":51.13,"low":50.25,"close":50.28,"open":50.32}
{"index":{}}
{"date":"2021-03-25","volume":147994,"symbol":"FIDU","high":51.15,"low":49.61,"close":51.03,"open":50.1}
{"index":{}}
{"date":"2021-03-26","volume":201248,"symbol":"FIDU","high":52.01,"low":51.21,"close":52.01,"open":51.41}
{"index":{}}
{"date":"2021-03-29","volume":136860,"symbol":"FIDU","high":52.231,"low":51.63,"close":51.76,"open":52.06}
{"index":{}}
{"date":"2021-03-30","volume":100967,"symbol":"FIDU","high":52.2298,"low":51.65,"close":52.07,"open":51.77}
{"index":{}}
{"date":"2021-03-31","volume":119168,"symbol":"FIDU","high":52.44,"low":51.84,"close":52.08,"open":52.28}
{"index":{}}
{"date":"2021-04-01","volume":283632,"symbol":"FIDU","high":52.43,"low":52.04,"close":52.43,"open":52.33}
{"index":{}}
{"date":"2021-04-05","volume":137841,"symbol":"FIDU","high":53.09,"low":52.7,"close":52.99,"open":52.95}
{"index":{}}
{"date":"2021-04-06","volume":219079,"symbol":"FIDU","high":53.314,"low":52.82,"close":52.88,"open":53}
{"index":{}}
{"date":"2021-04-07","volume":108393,"symbol":"FIDU","high":52.915,"low":52.3619,"close":52.53,"open":52.89}
{"index":{}}
{"date":"2021-04-08","volume":99844,"symbol":"FIDU","high":52.72,"low":52.2,"close":52.72,"open":52.56}
{"index":{}}
{"date":"2021-04-09","volume":134022,"symbol":"FIDU","high":53.22,"low":52.72,"close":53.22,"open":52.76}
{"index":{}}
{"date":"2021-04-12","volume":115218,"symbol":"FIDU","high":53.47,"low":53.14,"close":53.47,"open":53.24}
{"index":{}}
{"date":"2021-04-13","volume":121535,"symbol":"FIDU","high":53.42,"low":52.8507,"close":53.18,"open":53.42}
{"index":{}}
{"date":"2021-04-14","volume":233858,"symbol":"FIDU","high":53.595,"low":53.18,"close":53.26,"open":53.18}
{"index":{}}
{"date":"2021-04-15","volume":96658,"symbol":"FIDU","high":53.64,"low":53.1704,"close":53.51,"open":53.55}
{"index":{}}
{"date":"2021-04-16","volume":120708,"symbol":"FIDU","high":53.97,"low":53.47,"close":53.71,"open":53.8}
{"index":{}}
{"date":"2021-04-19","volume":104064,"symbol":"FIDU","high":53.62,"low":53.15,"close":53.42,"open":53.62}
{"index":{}}
{"date":"2021-04-20","volume":193777,"symbol":"FIDU","high":53.38,"low":52.48,"close":52.79,"open":53.35}
{"index":{}}
{"date":"2021-04-21","volume":74791,"symbol":"FIDU","high":53.56,"low":52.7235,"close":53.55,"open":52.74}
{"index":{}}
{"date":"2021-04-22","volume":103088,"symbol":"FIDU","high":53.9994,"low":53.27,"close":53.36,"open":53.64}
{"index":{}}
{"date":"2021-04-23","volume":88217,"symbol":"FIDU","high":54.1478,"low":53.45,"close":54.02,"open":53.45}
{"index":{}}
{"date":"2021-04-26","volume":124912,"symbol":"FIDU","high":54.459,"low":53.8714,"close":53.92,"open":54.21}
{"index":{}}
{"date":"2021-04-27","volume":121269,"symbol":"FIDU","high":54.35,"low":53.93,"close":54.34,"open":54.13}
{"index":{}}
{"date":"2021-04-28","volume":57378,"symbol":"FIDU","high":54.42,"low":54.1,"close":54.2,"open":54.28}
{"index":{}}
{"date":"2021-04-29","volume":115302,"symbol":"FIDU","high":54.62,"low":54.07,"close":54.5,"open":54.52}
{"index":{}}
{"date":"2021-04-30","volume":243572,"symbol":"FIDU","high":54.3,"low":53.9,"close":54.01,"open":54.18}
{"index":{}}
{"date":"2021-05-03","volume":159452,"symbol":"FIDU","high":54.75,"low":54.3,"close":54.57,"open":54.46}
{"index":{}}
{"date":"2021-05-04","volume":121181,"symbol":"FIDU","high":54.73,"low":54.1,"close":54.73,"open":54.41}
{"index":{}}
{"date":"2021-05-05","volume":64188,"symbol":"FIDU","high":54.96,"low":54.68,"close":54.73,"open":54.85}
{"index":{}}
{"date":"2021-05-06","volume":85556,"symbol":"FIDU","high":55.05,"low":54.535,"close":55.05,"open":54.86}
{"index":{}}
{"date":"2021-05-07","volume":169392,"symbol":"FIDU","high":55.7297,"low":54.75,"close":55.65,"open":55.03}
{"index":{}}
{"date":"2021-05-10","volume":189735,"symbol":"FIDU","high":56.278,"low":55.52,"close":55.54,"open":55.75}
{"index":{}}
{"date":"2021-05-11","volume":155924,"symbol":"FIDU","high":55.14,"low":54.19,"close":54.82,"open":54.9}
{"index":{}}
{"date":"2021-05-12","volume":218334,"symbol":"FIDU","high":54.72,"low":53.29,"close":53.35,"open":54.72}
{"index":{}}
{"date":"2021-05-13","volume":121311,"symbol":"FIDU","high":54.58,"low":53.33,"close":54.36,"open":53.33}
{"index":{}}
{"date":"2021-05-14","volume":106062,"symbol":"FIDU","high":55.25,"low":54.675,"close":55.17,"open":54.79}
{"index":{}}
{"date":"2021-05-17","volume":75682,"symbol":"FIDU","high":55.1,"low":54.5501,"close":55,"open":55.02}
{"index":{}}
{"date":"2021-05-18","volume":78192,"symbol":"FIDU","high":54.98,"low":54.2,"close":54.2,"open":54.98}
{"index":{}}
{"date":"2021-05-19","volume":95109,"symbol":"FIDU","high":53.839,"low":53.0497,"close":53.81,"open":53.51}
{"index":{}}
{"date":"2021-05-20","volume":94295,"symbol":"FIDU","high":54.17,"low":53.7,"close":54.03,"open":53.93}
{"index":{}}
{"date":"2021-05-21","volume":56850,"symbol":"FIDU","high":54.6692,"low":54.135,"close":54.29,"open":54.36}
{"index":{}}
{"date":"2021-05-24","volume":85162,"symbol":"FIDU","high":54.7,"low":54.3396,"close":54.61,"open":54.64}
{"index":{}}
{"date":"2021-05-25","volume":54925,"symbol":"FIDU","high":54.95,"low":54.3,"close":54.39,"open":54.73}
{"index":{}}
{"date":"2021-05-26","volume":77616,"symbol":"FIDU","high":54.62,"low":54.305,"close":54.62,"open":54.43}
{"index":{}}
{"date":"2021-05-27","volume":85743,"symbol":"FIDU","high":55.3845,"low":55.05,"close":55.33,"open":55.05}
{"index":{}}
{"date":"2021-05-28","volume":111090,"symbol":"FIDU","high":55.5,"low":55.1526,"close":55.37,"open":55.5}
{"index":{}}
{"date":"2020-12-14","volume":72746,"symbol":"FCOM","high":45.51,"low":44.96,"close":44.96,"open":45.28}
{"index":{}}
{"date":"2020-12-15","volume":100928,"symbol":"FCOM","high":45.31,"low":44.813,"close":45.3099,"open":45.22}
{"index":{}}
{"date":"2020-12-16","volume":95888,"symbol":"FCOM","high":45.44,"low":45.14,"close":45.29,"open":45.44}
{"index":{}}
{"date":"2020-12-17","volume":61955,"symbol":"FCOM","high":45.6,"low":45.17,"close":45.28,"open":45.51}
{"index":{}}
{"date":"2020-12-18","volume":70067,"symbol":"FCOM","high":45.44,"low":44.9,"close":45.16,"open":45.44}
{"index":{}}
{"date":"2020-12-21","volume":75128,"symbol":"FCOM","high":44.895,"low":44.22,"close":44.83,"open":44.78}
{"index":{}}
{"date":"2020-12-22","volume":61535,"symbol":"FCOM","high":44.88,"low":44.2986,"close":44.6,"open":44.88}
{"index":{}}
{"date":"2020-12-23","volume":52997,"symbol":"FCOM","high":45.1209,"low":44.685,"close":44.89,"open":44.74}
{"index":{}}
{"date":"2020-12-24","volume":27895,"symbol":"FCOM","high":45.04,"low":44.7136,"close":44.87,"open":45.04}
{"index":{}}
{"date":"2020-12-28","volume":74824,"symbol":"FCOM","high":45.57,"low":45.01,"close":45.48,"open":45.2}
{"index":{}}
{"date":"2020-12-29","volume":66109,"symbol":"FCOM","high":45.699,"low":45.392,"close":45.48,"open":45.59}
{"index":{}}
{"date":"2020-12-30","volume":53689,"symbol":"FCOM","high":45.67,"low":45.19,"close":45.1985,"open":45.67}
{"index":{}}
{"date":"2020-12-31","volume":45358,"symbol":"FCOM","high":45.5288,"low":45.21,"close":45.5,"open":45.21}
{"index":{}}
{"date":"2021-01-04","volume":1034772,"symbol":"FCOM","high":45.8,"low":44.32,"close":44.85,"open":45.65}
{"index":{}}
{"date":"2021-01-05","volume":65911,"symbol":"FCOM","high":45.16,"low":44.6,"close":45.02,"open":44.6}
{"index":{}}
{"date":"2021-01-06","volume":74010,"symbol":"FCOM","high":45.3383,"low":44.2838,"close":45.06,"open":44.53}
{"index":{}}
{"date":"2021-01-07","volume":147590,"symbol":"FCOM","high":45.82,"low":45.14,"close":45.721,"open":45.38}
{"index":{}}
{"date":"2021-01-08","volume":76676,"symbol":"FCOM","high":46,"low":45.38,"close":45.88,"open":46}
{"index":{}}
{"date":"2021-01-11","volume":73000,"symbol":"FCOM","high":45.6,"low":45.16,"close":45.25,"open":45.44}
{"index":{}}
{"date":"2021-01-12","volume":211211,"symbol":"FCOM","high":45.4299,"low":44.5,"close":44.79,"open":45.22}
{"index":{}}
{"date":"2021-01-13","volume":94747,"symbol":"FCOM","high":45.065,"low":44.6423,"close":44.78,"open":44.79}
{"index":{}}
{"date":"2021-01-14","volume":67083,"symbol":"FCOM","high":45.05,"low":44.47,"close":44.55,"open":44.92}
{"index":{}}
{"date":"2021-01-15","volume":130140,"symbol":"FCOM","high":44.8024,"low":44.23,"close":44.53,"open":44.48}
{"index":{}}
{"date":"2021-01-19","volume":221487,"symbol":"FCOM","high":45.395,"low":44.6218,"close":45.3305,"open":44.86}
{"index":{}}
{"date":"2021-01-20","volume":157420,"symbol":"FCOM","high":46.7913,"low":46,"close":46.62,"open":46}
{"index":{}}
{"date":"2021-01-21","volume":101264,"symbol":"FCOM","high":47.04,"low":46.669,"close":46.73,"open":46.77}
{"index":{}}
{"date":"2021-01-22","volume":39776,"symbol":"FCOM","high":46.87,"low":46.6,"close":46.78,"open":46.65}
{"index":{}}
{"date":"2021-01-25","volume":92512,"symbol":"FCOM","high":47.2279,"low":46.335,"close":47.0308,"open":47.04}
{"index":{}}
{"date":"2021-01-26","volume":72690,"symbol":"FCOM","high":47.47,"low":47.025,"close":47.4272,"open":47.05}
{"index":{}}
{"date":"2021-01-27","volume":223412,"symbol":"FCOM","high":47,"low":45.57,"close":45.86,"open":47}
{"index":{}}
{"date":"2021-01-28","volume":55785,"symbol":"FCOM","high":46.89,"low":46.24,"close":46.33,"open":46.24}
{"index":{}}
{"date":"2021-01-29","volume":102065,"symbol":"FCOM","high":46.05,"low":45.0519,"close":45.41,"open":46.05}
{"index":{}}
{"date":"2021-02-01","volume":87336,"symbol":"FCOM","high":46.4799,"low":45.53,"close":46.37,"open":45.83}
{"index":{}}
{"date":"2021-02-02","volume":80636,"symbol":"FCOM","high":47.32,"low":46.74,"close":47.13,"open":46.74}
{"index":{}}
{"date":"2021-02-03","volume":104870,"symbol":"FCOM","high":48.1899,"low":47.6,"close":47.83,"open":47.95}
{"index":{}}
{"date":"2021-02-04","volume":60499,"symbol":"FCOM","high":48.2,"low":47.7,"close":48.19,"open":47.99}
{"index":{}}
{"date":"2021-02-05","volume":88168,"symbol":"FCOM","high":48.89,"low":48.44,"close":48.89,"open":48.56}
{"index":{}}
{"date":"2021-02-08","volume":271625,"symbol":"FCOM","high":49.17,"low":48.78,"close":49.13,"open":49.17}
{"index":{}}
{"date":"2021-02-09","volume":69503,"symbol":"FCOM","high":49.5216,"low":48.985,"close":49.29,"open":49.12}
{"index":{}}
{"date":"2021-02-10","volume":58590,"symbol":"FCOM","high":49.77,"low":48.97,"close":49.65,"open":49.75}
{"index":{}}
{"date":"2021-02-11","volume":115104,"symbol":"FCOM","high":49.91,"low":49.39,"close":49.84,"open":49.91}
{"index":{}}
{"date":"2021-02-12","volume":44001,"symbol":"FCOM","high":49.95,"low":49.7394,"close":49.95,"open":49.8}
{"index":{}}
{"date":"2021-02-16","volume":75501,"symbol":"FCOM","high":50.5692,"low":50,"close":50.13,"open":50.07}
{"index":{}}
{"date":"2021-02-17","volume":231914,"symbol":"FCOM","high":50.265,"low":49.6371,"close":50.24,"open":49.92}
{"index":{}}
{"date":"2021-02-18","volume":51301,"symbol":"FCOM","high":50.08,"low":49.5193,"close":49.88,"open":49.84}
{"index":{}}
{"date":"2021-02-19","volume":107353,"symbol":"FCOM","high":50.1,"low":49.56,"close":49.64,"open":50.1}
{"index":{}}
{"date":"2021-02-22","volume":54639,"symbol":"FCOM","high":49.84,"low":49.15,"close":49.34,"open":49.22}
{"index":{}}
{"date":"2021-02-23","volume":85008,"symbol":"FCOM","high":49.93,"low":48.04,"close":49.78,"open":48.88}
{"index":{}}
{"date":"2021-02-24","volume":58317,"symbol":"FCOM","high":50.0381,"low":49.23,"close":49.99,"open":49.65}
{"index":{}}
{"date":"2021-02-25","volume":79695,"symbol":"FCOM","high":50.0973,"low":48.31,"close":48.46,"open":49.87}
{"index":{}}
{"date":"2021-02-26","volume":51123,"symbol":"FCOM","high":49.49,"low":48.235,"close":48.82,"open":48.82}
{"index":{}}
{"date":"2021-03-01","volume":78872,"symbol":"FCOM","high":50,"low":49.2061,"close":49.93,"open":49.31}
{"index":{}}
{"date":"2021-03-02","volume":52084,"symbol":"FCOM","high":50.19,"low":49.56,"close":49.58,"open":50.09}
{"index":{}}
{"date":"2021-03-03","volume":54596,"symbol":"FCOM","high":49.62,"low":48.6421,"close":48.78,"open":49.51}
{"index":{}}
{"date":"2021-03-04","volume":133338,"symbol":"FCOM","high":49.47,"low":47.8701,"close":48.46,"open":48.81}
{"index":{}}
{"date":"2021-03-05","volume":140681,"symbol":"FCOM","high":49.595,"low":48.0372,"close":49.5464,"open":48.87}
{"index":{}}
{"date":"2021-03-08","volume":74975,"symbol":"FCOM","high":49.85,"low":48.9,"close":48.9,"open":49.61}
{"index":{}}
{"date":"2021-03-09","volume":50585,"symbol":"FCOM","high":49.93,"low":49.3523,"close":49.51,"open":49.76}
{"index":{}}
{"date":"2021-03-10","volume":112279,"symbol":"FCOM","high":50.13,"low":49.5596,"close":49.79,"open":50.13}
{"index":{}}
{"date":"2021-03-11","volume":69945,"symbol":"FCOM","high":50.92,"low":50.26,"close":50.69,"open":50.31}
{"index":{}}
{"date":"2021-03-12","volume":71406,"symbol":"FCOM","high":50.55,"low":50.08,"close":50.54,"open":50.44}
{"index":{}}
{"date":"2021-03-15","volume":62613,"symbol":"FCOM","high":50.84,"low":50.341,"close":50.82,"open":50.66}
{"index":{}}
{"date":"2021-03-16","volume":57510,"symbol":"FCOM","high":51.55,"low":50.92,"close":51.15,"open":51.05}
{"index":{}}
{"date":"2021-03-17","volume":52937,"symbol":"FCOM","high":51.455,"low":50.445,"close":51.28,"open":50.98}
{"index":{}}
{"date":"2021-03-18","volume":52233,"symbol":"FCOM","high":50.99,"low":50.14,"close":50.19,"open":50.89}
{"index":{}}
{"date":"2021-03-19","volume":58960,"symbol":"FCOM","high":50.72,"low":50.1,"close":50.52,"open":50.31}
{"index":{}}
{"date":"2021-03-22","volume":67262,"symbol":"FCOM","high":51.14,"low":50.46,"close":50.86,"open":50.74}
{"index":{}}
{"date":"2021-03-23","volume":44705,"symbol":"FCOM","high":50.98,"low":50.26,"close":50.295,"open":50.83}
{"index":{}}
{"date":"2021-03-24","volume":107635,"symbol":"FCOM","high":50.48,"low":49.09,"close":49.14,"open":50.48}
{"index":{}}
{"date":"2021-03-25","volume":88320,"symbol":"FCOM","high":49.2,"low":48.471,"close":49,"open":48.86}
{"index":{}}
{"date":"2021-03-26","volume":142696,"symbol":"FCOM","high":49.21,"low":47.8754,"close":48.71,"open":49.21}
{"index":{}}
{"date":"2021-03-29","volume":63099,"symbol":"FCOM","high":49.1246,"low":48.3721,"close":48.9427,"open":48.63}
{"index":{}}
{"date":"2021-03-30","volume":680279,"symbol":"FCOM","high":49.08,"low":48.73,"close":48.97,"open":48.81}
{"index":{}}
{"date":"2021-03-31","volume":48426,"symbol":"FCOM","high":49.5671,"low":49.14,"close":49.32,"open":49.23}
{"index":{}}
{"date":"2021-04-01","volume":199200,"symbol":"FCOM","high":50.28,"low":49.77,"close":50.28,"open":49.77}
{"index":{}}
{"date":"2021-04-05","volume":66839,"symbol":"FCOM","high":51.22,"low":50.6486,"close":51.17,"open":50.66}
{"index":{}}
{"date":"2021-04-06","volume":84848,"symbol":"FCOM","high":51.54,"low":51.15,"close":51.39,"open":51.22}
{"index":{}}
{"date":"2021-04-07","volume":128387,"symbol":"FCOM","high":51.75,"low":51.38,"close":51.69,"open":51.38}
{"index":{}}
{"date":"2021-04-08","volume":77350,"symbol":"FCOM","high":52,"low":51.5718,"close":51.81,"open":52}
{"index":{}}
{"date":"2021-04-09","volume":64372,"symbol":"FCOM","high":51.89,"low":51.4987,"close":51.86,"open":51.74}
{"index":{}}
{"date":"2021-04-12","volume":55260,"symbol":"FCOM","high":51.77,"low":51.3551,"close":51.59,"open":51.77}
{"index":{}}
{"date":"2021-04-13","volume":65531,"symbol":"FCOM","high":51.8099,"low":51.5697,"close":51.63,"open":51.74}
{"index":{}}
{"date":"2021-04-14","volume":59981,"symbol":"FCOM","high":51.75,"low":51.16,"close":51.22,"open":51.66}
{"index":{}}
{"date":"2021-04-15","volume":91031,"symbol":"FCOM","high":51.9852,"low":51.57,"close":51.89,"open":51.57}
{"index":{}}
{"date":"2021-04-16","volume":114706,"symbol":"FCOM","high":52.11,"low":51.6077,"close":51.7853,"open":52.11}
{"index":{}}
{"date":"2021-04-19","volume":81794,"symbol":"FCOM","high":51.9304,"low":51.28,"close":51.58,"open":51.67}
{"index":{}}
{"date":"2021-04-20","volume":112236,"symbol":"FCOM","high":51.53,"low":50.72,"close":51.09,"open":51.53}
{"index":{}}
{"date":"2021-04-21","volume":76253,"symbol":"FCOM","high":51.25,"low":50.6103,"close":51.25,"open":50.92}
{"index":{}}
{"date":"2021-04-22","volume":59931,"symbol":"FCOM","high":51.5199,"low":50.752,"close":50.95,"open":51.44}
{"index":{}}
{"date":"2021-04-23","volume":95020,"symbol":"FCOM","high":51.72,"low":51.14,"close":51.59,"open":51.17}
{"index":{}}
{"date":"2021-04-26","volume":58062,"symbol":"FCOM","high":51.84,"low":51.59,"close":51.75,"open":51.68}
{"index":{}}
{"date":"2021-04-27","volume":90962,"symbol":"FCOM","high":51.84,"low":51.55,"close":51.6,"open":51.84}
{"index":{}}
{"date":"2021-04-28","volume":61222,"symbol":"FCOM","high":52.3876,"low":51.865,"close":51.9462,"open":52.06}
{"index":{}}
{"date":"2021-04-29","volume":57719,"symbol":"FCOM","high":53.1669,"low":52.57,"close":53.13,"open":52.87}
{"index":{}}
{"date":"2021-04-30","volume":168634,"symbol":"FCOM","high":52.72,"low":52.34,"close":52.61,"open":52.66}
{"index":{}}
{"date":"2021-05-03","volume":65991,"symbol":"FCOM","high":52.89,"low":52.25,"close":52.29,"open":52.89}
{"index":{}}
{"date":"2021-05-04","volume":98301,"symbol":"FCOM","high":52.06,"low":50.9496,"close":51.67,"open":52.06}
{"index":{}}
{"date":"2021-05-05","volume":58586,"symbol":"FCOM","high":51.87,"low":51.3459,"close":51.42,"open":51.98}
{"index":{}}
{"date":"2021-05-06","volume":42465,"symbol":"FCOM","high":51.79,"low":51.1,"close":51.79,"open":51.44}
{"index":{}}
{"date":"2021-05-07","volume":44643,"symbol":"FCOM","high":52.58,"low":52.06,"close":52.32,"open":52.13}
{"index":{}}
{"date":"2021-05-10","volume":51852,"symbol":"FCOM","high":52.02,"low":51.3101,"close":51.35,"open":52.02}
{"index":{}}
{"date":"2021-05-11","volume":66205,"symbol":"FCOM","high":51.24,"low":50.38,"close":51.2,"open":50.67}
{"index":{}}
{"date":"2021-05-12","volume":61938,"symbol":"FCOM","high":50.7983,"low":49.97,"close":50.05,"open":50.58}
{"index":{}}
{"date":"2021-05-13","volume":56123,"symbol":"FCOM","high":50.75,"low":49.97,"close":50.404,"open":50.37}
{"index":{}}
{"date":"2021-05-14","volume":44161,"symbol":"FCOM","high":51.42,"low":50.7378,"close":51.37,"open":50.8}
{"index":{}}
{"date":"2021-05-17","volume":171595,"symbol":"FCOM","high":51.34,"low":50.54,"close":50.92,"open":51.26}
{"index":{}}
{"date":"2021-05-18","volume":51692,"symbol":"FCOM","high":51.1,"low":50.44,"close":50.46,"open":50.83}
{"index":{}}
{"date":"2021-05-19","volume":119557,"symbol":"FCOM","high":50.44,"low":49.6249,"close":50.42,"open":49.73}
{"index":{}}
{"date":"2021-05-20","volume":47479,"symbol":"FCOM","high":51.464,"low":50.64,"close":51.36,"open":50.64}
{"index":{}}
{"date":"2021-05-21","volume":109530,"symbol":"FCOM","high":51.77,"low":51.2,"close":51.22,"open":51.66}
{"index":{}}
{"date":"2021-05-24","volume":39417,"symbol":"FCOM","high":52.31,"low":51.53,"close":52.19,"open":51.53}
{"index":{}}
{"date":"2021-05-25","volume":138328,"symbol":"FCOM","high":52.5,"low":52.03,"close":52.12,"open":52.45}
{"index":{}}
{"date":"2021-05-26","volume":861133,"symbol":"FCOM","high":52.57,"low":52.1721,"close":52.44,"open":52.25}
{"index":{}}
{"date":"2021-05-27","volume":53714,"symbol":"FCOM","high":52.8,"low":52.38,"close":52.71,"open":52.46}
{"index":{}}
{"date":"2021-05-28","volume":140007,"symbol":"FCOM","high":52.91,"low":52.55,"close":52.56,"open":52.91}
{"index":{}}
{"date":"2020-12-14","volume":218739,"symbol":"FREL","high":25.53,"low":25,"close":25,"open":25.32}
{"index":{}}
{"date":"2020-12-15","volume":251375,"symbol":"FREL","high":25.56,"low":24.975,"close":25.54,"open":25.13}
{"index":{}}
{"date":"2020-12-16","volume":171377,"symbol":"FREL","high":25.75,"low":25.4497,"close":25.58,"open":25.59}
{"index":{}}
{"date":"2020-12-17","volume":238161,"symbol":"FREL","high":25.83,"low":25.59,"close":25.83,"open":25.68}
{"index":{}}
{"date":"2020-12-18","volume":290726,"symbol":"FREL","high":25.52,"low":24.815,"close":25.01,"open":25.52}
{"index":{}}
{"date":"2020-12-21","volume":440052,"symbol":"FREL","high":24.83,"low":24.52,"close":24.79,"open":24.64}
{"index":{}}
{"date":"2020-12-22","volume":279488,"symbol":"FREL","high":25.02,"low":24.7293,"close":24.98,"open":24.82}
{"index":{}}
{"date":"2020-12-23","volume":250858,"symbol":"FREL","high":25.25,"low":24.82,"close":24.84,"open":25.1}
{"index":{}}
{"date":"2020-12-24","volume":154357,"symbol":"FREL","high":25.06,"low":24.8584,"close":25.06,"open":24.89}
{"index":{}}
{"date":"2020-12-28","volume":294429,"symbol":"FREL","high":25.25,"low":25.03,"close":25.24,"open":25.17}
{"index":{}}
{"date":"2020-12-29","volume":365301,"symbol":"FREL","high":25.46,"low":24.9658,"close":25,"open":25.3}
{"index":{}}
{"date":"2020-12-30","volume":347798,"symbol":"FREL","high":25.3115,"low":25,"close":25.12,"open":25.04}
{"index":{}}
{"date":"2020-12-31","volume":679254,"symbol":"FREL","high":25.3941,"low":24.91,"close":25.38,"open":25.07}
{"index":{}}
{"date":"2021-01-04","volume":655541,"symbol":"FREL","high":25.46,"low":24.51,"close":24.51,"open":25.43}
{"index":{}}
{"date":"2021-01-05","volume":332363,"symbol":"FREL","high":24.75,"low":24.49,"close":24.54,"open":24.5}
{"index":{}}
{"date":"2021-01-06","volume":467602,"symbol":"FREL","high":24.7867,"low":24.44,"close":24.64,"open":24.6}
{"index":{}}
{"date":"2021-01-07","volume":354578,"symbol":"FREL","high":24.67,"low":24.4345,"close":24.6,"open":24.66}
{"index":{}}
{"date":"2021-01-08","volume":355969,"symbol":"FREL","high":24.9,"low":24.62,"close":24.82,"open":24.66}
{"index":{}}
{"date":"2021-01-11","volume":315355,"symbol":"FREL","high":24.82,"low":24.4007,"close":24.48,"open":24.67}
{"index":{}}
{"date":"2021-01-12","volume":1017375,"symbol":"FREL","high":24.5662,"low":24.3,"close":24.55,"open":24.46}
{"index":{}}
{"date":"2021-01-13","volume":350733,"symbol":"FREL","high":24.89,"low":24.54,"close":24.86,"open":24.54}
{"index":{}}
{"date":"2021-01-14","volume":268515,"symbol":"FREL","high":25.15,"low":24.85,"close":25.02,"open":24.93}
{"index":{}}
{"date":"2021-01-15","volume":279362,"symbol":"FREL","high":25.36,"low":24.865,"close":25.28,"open":24.95}
{"index":{}}
{"date":"2021-01-19","volume":321540,"symbol":"FREL","high":25.42,"low":25.1,"close":25.21,"open":25.41}
{"index":{}}
{"date":"2021-01-20","volume":336868,"symbol":"FREL","high":25.79,"low":25.1331,"close":25.69,"open":25.2}
{"index":{}}
{"date":"2021-01-21","volume":242159,"symbol":"FREL","high":25.64,"low":25.34,"close":25.56,"open":25.64}
{"index":{}}
{"date":"2021-01-22","volume":388638,"symbol":"FREL","high":25.6641,"low":25.37,"close":25.61,"open":25.42}
{"index":{}}
{"date":"2021-01-25","volume":422671,"symbol":"FREL","high":26.015,"low":25.4784,"close":25.82,"open":25.59}
{"index":{}}
{"date":"2021-01-26","volume":685407,"symbol":"FREL","high":26.085,"low":25.84,"close":25.99,"open":25.85}
{"index":{}}
{"date":"2021-01-27","volume":575955,"symbol":"FREL","high":26.04,"low":25.42,"close":25.56,"open":25.76}
{"index":{}}
{"date":"2021-01-28","volume":436765,"symbol":"FREL","high":25.9599,"low":25.47,"close":25.69,"open":25.6}
{"index":{}}
{"date":"2021-01-29","volume":555526,"symbol":"FREL","high":25.77,"low":25.25,"close":25.34,"open":25.54}
{"index":{}}
{"date":"2021-02-01","volume":350071,"symbol":"FREL","high":25.95,"low":25.2,"close":25.92,"open":25.51}
{"index":{}}
{"date":"2021-02-02","volume":428521,"symbol":"FREL","high":26.18,"low":25.89,"close":26.1,"open":26.07}
{"index":{}}
{"date":"2021-02-03","volume":259928,"symbol":"FREL","high":26.0959,"low":25.68,"close":26.05,"open":26.07}
{"index":{}}
{"date":"2021-02-04","volume":281122,"symbol":"FREL","high":26.3507,"low":26.04,"close":26.22,"open":26.04}
{"index":{}}
{"date":"2021-02-05","volume":255691,"symbol":"FREL","high":26.37,"low":26.23,"close":26.33,"open":26.31}
{"index":{}}
{"date":"2021-02-08","volume":332331,"symbol":"FREL","high":26.48,"low":26.22,"close":26.48,"open":26.36}
{"index":{}}
{"date":"2021-02-09","volume":312280,"symbol":"FREL","high":26.63,"low":26.42,"close":26.56,"open":26.5}
{"index":{}}
{"date":"2021-02-10","volume":240358,"symbol":"FREL","high":26.92,"low":26.6,"close":26.7,"open":26.7}
{"index":{}}
{"date":"2021-02-11","volume":271920,"symbol":"FREL","high":26.94,"low":26.635,"close":26.77,"open":26.78}
{"index":{}}
{"date":"2021-02-12","volume":259594,"symbol":"FREL","high":26.81,"low":26.61,"close":26.79,"open":26.72}
{"index":{}}
{"date":"2021-02-16","volume":393465,"symbol":"FREL","high":26.89,"low":26.4515,"close":26.61,"open":26.89}
{"index":{}}
{"date":"2021-02-17","volume":213676,"symbol":"FREL","high":26.59,"low":26.39,"close":26.55,"open":26.56}
{"index":{}}
{"date":"2021-02-18","volume":198938,"symbol":"FREL","high":26.545,"low":26.41,"close":26.45,"open":26.44}
{"index":{}}
{"date":"2021-02-19","volume":188833,"symbol":"FREL","high":26.76,"low":26.4994,"close":26.62,"open":26.58}
{"index":{}}
{"date":"2021-02-22","volume":249622,"symbol":"FREL","high":26.95,"low":26.48,"close":26.85,"open":26.56}
{"index":{}}
{"date":"2021-02-23","volume":255005,"symbol":"FREL","high":27.08,"low":26.85,"close":27.01,"open":26.94}
{"index":{}}
{"date":"2021-02-24","volume":195253,"symbol":"FREL","high":27.305,"low":26.96,"close":27.24,"open":26.98}
{"index":{}}
{"date":"2021-02-25","volume":277664,"symbol":"FREL","high":27.4,"low":26.55,"close":26.69,"open":27.19}
{"index":{}}
{"date":"2021-02-26","volume":246068,"symbol":"FREL","high":26.809,"low":26.31,"close":26.32,"open":26.77}
{"index":{}}
{"date":"2021-03-01","volume":275860,"symbol":"FREL","high":26.85,"low":26.415,"close":26.43,"open":26.64}
{"index":{}}
{"date":"2021-03-02","volume":288441,"symbol":"FREL","high":26.42,"low":26.02,"close":26.2,"open":26.42}
{"index":{}}
{"date":"2021-03-03","volume":226727,"symbol":"FREL","high":26.3,"low":26.0119,"close":26.05,"open":26.2}
{"index":{}}
{"date":"2021-03-04","volume":405394,"symbol":"FREL","high":26.24,"low":25.47,"close":25.75,"open":26.13}
{"index":{}}
{"date":"2021-03-05","volume":243565,"symbol":"FREL","high":26.13,"low":25.3214,"close":26.06,"open":25.96}
{"index":{}}
{"date":"2021-03-08","volume":320948,"symbol":"FREL","high":26.57,"low":25.99,"close":26.28,"open":26.13}
{"index":{}}
{"date":"2021-03-09","volume":217422,"symbol":"FREL","high":26.66,"low":26.44,"close":26.45,"open":26.48}
{"index":{}}
{"date":"2021-03-10","volume":264475,"symbol":"FREL","high":26.89,"low":26.465,"close":26.74,"open":26.56}
{"index":{}}
{"date":"2021-03-11","volume":315615,"symbol":"FREL","high":27.17,"low":26.78,"close":27.02,"open":26.86}
{"index":{}}
{"date":"2021-03-12","volume":256220,"symbol":"FREL","high":27.49,"low":27.01,"close":27.49,"open":27.01}
{"index":{}}
{"date":"2021-03-15","volume":337344,"symbol":"FREL","high":27.95,"low":27.39,"close":27.88,"open":27.54}
{"index":{}}
{"date":"2021-03-16","volume":256511,"symbol":"FREL","high":27.935,"low":27.63,"close":27.76,"open":27.88}
{"index":{}}
{"date":"2021-03-17","volume":224726,"symbol":"FREL","high":27.79,"low":27.4416,"close":27.79,"open":27.67}
{"index":{}}
{"date":"2021-03-18","volume":220752,"symbol":"FREL","high":27.68,"low":27.41,"close":27.5,"open":27.66}
{"index":{}}
{"date":"2021-03-19","volume":274658,"symbol":"FREL","high":27.4199,"low":26.94,"close":26.95,"open":27.39}
{"index":{}}
{"date":"2021-03-22","volume":365737,"symbol":"FREL","high":27.175,"low":26.83,"close":27.09,"open":26.95}
{"index":{}}
{"date":"2021-03-23","volume":384133,"symbol":"FREL","high":27.27,"low":26.91,"close":27.03,"open":27.09}
{"index":{}}
{"date":"2021-03-24","volume":481831,"symbol":"FREL","high":27.287,"low":26.92,"close":26.92,"open":27.02}
{"index":{}}
{"date":"2021-03-25","volume":226705,"symbol":"FREL","high":27.24,"low":26.58,"close":27.2,"open":26.87}
{"index":{}}
{"date":"2021-03-26","volume":244062,"symbol":"FREL","high":27.78,"low":27.28,"close":27.75,"open":27.31}
{"index":{}}
{"date":"2021-03-29","volume":276617,"symbol":"FREL","high":27.77,"low":27.375,"close":27.63,"open":27.72}
{"index":{}}
{"date":"2021-03-30","volume":240885,"symbol":"FREL","high":27.72,"low":27.53,"close":27.63,"open":27.62}
{"index":{}}
{"date":"2021-03-31","volume":322833,"symbol":"FREL","high":27.7791,"low":27.3792,"close":27.49,"open":27.64}
{"index":{}}
{"date":"2021-04-01","volume":548232,"symbol":"FREL","high":27.99,"low":27.523,"close":27.96,"open":27.57}
{"index":{}}
{"date":"2021-04-05","volume":414200,"symbol":"FREL","high":28.13,"low":27.8042,"close":28.04,"open":28.11}
{"index":{}}
{"date":"2021-04-06","volume":368537,"symbol":"FREL","high":28.16,"low":27.955,"close":28.12,"open":28.05}
{"index":{}}
{"date":"2021-04-07","volume":260251,"symbol":"FREL","high":28.27,"low":27.9228,"close":28.16,"open":28.15}
{"index":{}}
{"date":"2021-04-08","volume":208831,"symbol":"FREL","high":28.27,"low":28.04,"close":28.08,"open":28.18}
{"index":{}}
{"date":"2021-04-09","volume":238847,"symbol":"FREL","high":28.14,"low":27.97,"close":28.03,"open":28.14}
{"index":{}}
{"date":"2021-04-12","volume":246334,"symbol":"FREL","high":28.2,"low":27.86,"close":28.2,"open":28.04}
{"index":{}}
{"date":"2021-04-13","volume":160689,"symbol":"FREL","high":28.3684,"low":28.135,"close":28.35,"open":28.2}
{"index":{}}
{"date":"2021-04-14","volume":291076,"symbol":"FREL","high":28.5,"low":28.1621,"close":28.17,"open":28.36}
{"index":{}}
{"date":"2021-04-15","volume":272325,"symbol":"FREL","high":28.68,"low":28.3,"close":28.65,"open":28.3}
{"index":{}}
{"date":"2021-04-16","volume":199570,"symbol":"FREL","high":28.8284,"low":28.65,"close":28.75,"open":28.79}
{"index":{}}
{"date":"2021-04-19","volume":204932,"symbol":"FREL","high":28.8,"low":28.56,"close":28.79,"open":28.75}
{"index":{}}
{"date":"2021-04-20","volume":220015,"symbol":"FREL","high":29.08,"low":28.77,"close":29.04,"open":28.78}
{"index":{}}
{"date":"2021-04-21","volume":238947,"symbol":"FREL","high":29.27,"low":29,"close":29.24,"open":29.04}
{"index":{}}
{"date":"2021-04-22","volume":252815,"symbol":"FREL","high":29.349,"low":29.01,"close":29.1,"open":29.25}
{"index":{}}
{"date":"2021-04-23","volume":233727,"symbol":"FREL","high":29.3,"low":29.04,"close":29.21,"open":29.14}
{"index":{}}
{"date":"2021-04-26","volume":261622,"symbol":"FREL","high":29.4999,"low":29.27,"close":29.32,"open":29.34}
{"index":{}}
{"date":"2021-04-27","volume":210822,"symbol":"FREL","high":29.42,"low":29.27,"close":29.35,"open":29.39}
{"index":{}}
{"date":"2021-04-28","volume":419265,"symbol":"FREL","high":29.44,"low":29.26,"close":29.29,"open":29.33}
{"index":{}}
{"date":"2021-04-29","volume":333211,"symbol":"FREL","high":29.6594,"low":29.32,"close":29.49,"open":29.45}
{"index":{}}
{"date":"2021-04-30","volume":287243,"symbol":"FREL","high":29.69,"low":29.3619,"close":29.66,"open":29.44}
{"index":{}}
{"date":"2021-05-03","volume":763138,"symbol":"FREL","high":29.78,"low":29.515,"close":29.54,"open":29.76}
{"index":{}}
{"date":"2021-05-04","volume":313659,"symbol":"FREL","high":29.6499,"low":29.22,"close":29.37,"open":29.5}
{"index":{}}
{"date":"2021-05-05","volume":253985,"symbol":"FREL","high":29.0391,"low":28.7811,"close":28.87,"open":29.35}
{"index":{}}
{"date":"2021-05-06","volume":303811,"symbol":"FREL","high":29.08,"low":28.8,"close":29.08,"open":28.91}
{"index":{}}
{"date":"2021-05-07","volume":249895,"symbol":"FREL","high":29.46,"low":29.078,"close":29.45,"open":29.08}
{"index":{}}
{"date":"2021-05-10","volume":479836,"symbol":"FREL","high":29.785,"low":29.43,"close":29.45,"open":29.58}
{"index":{}}
{"date":"2021-05-11","volume":377712,"symbol":"FREL","high":29.2,"low":28.83,"close":29.08,"open":29.2}
{"index":{}}
{"date":"2021-05-12","volume":444676,"symbol":"FREL","high":29.05,"low":28.31,"close":28.33,"open":28.96}
{"index":{}}
{"date":"2021-05-13","volume":400032,"symbol":"FREL","high":28.89,"low":28.4,"close":28.73,"open":28.4}
{"index":{}}
{"date":"2021-05-14","volume":306137,"symbol":"FREL","high":29.1396,"low":28.815,"close":29.06,"open":28.89}
{"index":{}}
{"date":"2021-05-17","volume":215921,"symbol":"FREL","high":29.13,"low":28.95,"close":29.08,"open":29.03}
{"index":{}}
{"date":"2021-05-18","volume":339399,"symbol":"FREL","high":29.255,"low":28.9,"close":29.1,"open":29.07}
{"index":{}}
{"date":"2021-05-19","volume":245737,"symbol":"FREL","high":28.98,"low":28.555,"close":28.98,"open":28.88}
{"index":{}}
{"date":"2021-05-20","volume":284306,"symbol":"FREL","high":29.38,"low":28.91,"close":29.31,"open":28.99}
{"index":{}}
{"date":"2021-05-21","volume":303731,"symbol":"FREL","high":29.42,"low":29.21,"close":29.29,"open":29.38}
{"index":{}}
{"date":"2021-05-24","volume":258493,"symbol":"FREL","high":29.74,"low":29.37,"close":29.63,"open":29.37}
{"index":{}}
{"date":"2021-05-25","volume":199469,"symbol":"FREL","high":29.745,"low":29.5175,"close":29.64,"open":29.68}
{"index":{}}
{"date":"2021-05-26","volume":241387,"symbol":"FREL","high":29.92,"low":29.6,"close":29.76,"open":29.71}
{"index":{}}
{"date":"2021-05-27","volume":218122,"symbol":"FREL","high":29.86,"low":29.66,"close":29.67,"open":29.86}
{"index":{}}
{"date":"2021-05-28","volume":242751,"symbol":"FREL","high":29.96,"low":29.797,"close":29.89,"open":29.82}
{"index":{}}
{"date":"2020-12-14","volume":130181,"symbol":"FUTY","high":40.8286,"low":40,"close":40,"open":40.53}
{"index":{}}
{"date":"2020-12-15","volume":112877,"symbol":"FUTY","high":40.91,"low":40.04,"close":40.87,"open":40.22}
{"index":{}}
{"date":"2020-12-16","volume":146422,"symbol":"FUTY","high":41.1,"low":40.332,"close":40.38,"open":40.92}
{"index":{}}
{"date":"2020-12-17","volume":248613,"symbol":"FUTY","high":40.9,"low":40.53,"close":40.62,"open":40.53}
{"index":{}}
{"date":"2020-12-18","volume":126710,"symbol":"FUTY","high":40.54,"low":39.83,"close":40.04,"open":40.39}
{"index":{}}
{"date":"2020-12-21","volume":188992,"symbol":"FUTY","high":39.69,"low":39.02,"close":39.45,"open":39.69}
{"index":{}}
{"date":"2020-12-22","volume":137801,"symbol":"FUTY","high":39.6,"low":39.31,"close":39.49,"open":39.44}
{"index":{}}
{"date":"2020-12-23","volume":306661,"symbol":"FUTY","high":39.98,"low":39.43,"close":39.44,"open":39.64}
{"index":{}}
{"date":"2020-12-24","volume":89665,"symbol":"FUTY","high":39.6952,"low":39.285,"close":39.69,"open":39.57}
{"index":{}}
{"date":"2020-12-28","volume":138218,"symbol":"FUTY","high":40.1181,"low":39.72,"close":39.84,"open":39.88}
{"index":{}}
{"date":"2020-12-29","volume":246952,"symbol":"FUTY","high":40.1,"low":39.71,"close":39.78,"open":39.96}
{"index":{}}
{"date":"2020-12-30","volume":276010,"symbol":"FUTY","high":40.17,"low":39.83,"close":40.05,"open":39.83}
{"index":{}}
{"date":"2020-12-31","volume":140861,"symbol":"FUTY","high":40.63,"low":39.94,"close":40.58,"open":40.01}
{"index":{}}
{"date":"2021-01-04","volume":315047,"symbol":"FUTY","high":40.65,"low":39.43,"close":39.66,"open":40.65}
{"index":{}}
{"date":"2021-01-05","volume":224288,"symbol":"FUTY","high":39.82,"low":39.31,"close":39.67,"open":39.67}
{"index":{}}
{"date":"2021-01-06","volume":177097,"symbol":"FUTY","high":40.97,"low":39.88,"close":40.69,"open":39.88}
{"index":{}}
{"date":"2021-01-07","volume":169588,"symbol":"FUTY","high":40.99,"low":40.16,"close":40.16,"open":40.99}
{"index":{}}
{"date":"2021-01-08","volume":140421,"symbol":"FUTY","high":40.5483,"low":40.15,"close":40.51,"open":40.2}
{"index":{}}
{"date":"2021-01-11","volume":192029,"symbol":"FUTY","high":40.483,"low":39.87,"close":40.18,"open":40.26}
{"index":{}}
{"date":"2021-01-12","volume":1278606,"symbol":"FUTY","high":40.24,"low":39.525,"close":40.01,"open":40.12}
{"index":{}}
{"date":"2021-01-13","volume":224233,"symbol":"FUTY","high":40.8089,"low":40,"close":40.64,"open":40}
{"index":{}}
{"date":"2021-01-14","volume":237880,"symbol":"FUTY","high":40.73,"low":40.3,"close":40.51,"open":40.73}
{"index":{}}
{"date":"2021-01-15","volume":177923,"symbol":"FUTY","high":40.985,"low":40.3,"close":40.9,"open":40.36}
{"index":{}}
{"date":"2021-01-19","volume":169705,"symbol":"FUTY","high":41.11,"low":40.68,"close":40.7,"open":41.11}
{"index":{}}
{"date":"2021-01-20","volume":138066,"symbol":"FUTY","high":41.07,"low":40.55,"close":40.95,"open":40.75}
{"index":{}}
{"date":"2021-01-21","volume":164614,"symbol":"FUTY","high":40.88,"low":40.6071,"close":40.69,"open":40.88}
{"index":{}}
{"date":"2021-01-22","volume":232037,"symbol":"FUTY","high":40.82,"low":40.4,"close":40.73,"open":40.5}
{"index":{}}
{"date":"2021-01-25","volume":229939,"symbol":"FUTY","high":41.47,"low":40.56,"close":41.39,"open":40.64}
{"index":{}}
{"date":"2021-01-26","volume":309027,"symbol":"FUTY","high":41.39,"low":40.8503,"close":41.01,"open":41.39}
{"index":{}}
{"date":"2021-01-27","volume":248195,"symbol":"FUTY","high":40.8769,"low":39.7871,"close":39.96,"open":40.62}
{"index":{}}
{"date":"2021-01-28","volume":135511,"symbol":"FUTY","high":41.03,"low":40.07,"close":40.44,"open":40.11}
{"index":{}}
{"date":"2021-01-29","volume":150947,"symbol":"FUTY","high":40.6,"low":40,"close":40.24,"open":40.26}
{"index":{}}
{"date":"2021-02-01","volume":977303,"symbol":"FUTY","high":40.76,"low":40.0929,"close":40.43,"open":40.43}
{"index":{}}
{"date":"2021-02-02","volume":121323,"symbol":"FUTY","high":41.35,"low":40.46,"close":40.75,"open":40.56}
{"index":{}}
{"date":"2021-02-03","volume":986623,"symbol":"FUTY","high":40.846,"low":40.5709,"close":40.66,"open":40.72}
{"index":{}}
{"date":"2021-02-04","volume":246903,"symbol":"FUTY","high":41,"low":40.55,"close":41,"open":40.68}
{"index":{}}
{"date":"2021-02-05","volume":112515,"symbol":"FUTY","high":41.41,"low":41.02,"close":41.25,"open":41.17}
{"index":{}}
{"date":"2021-02-08","volume":161800,"symbol":"FUTY","high":41.37,"low":40.8,"close":40.94,"open":41.35}
{"index":{}}
{"date":"2021-02-09","volume":126418,"symbol":"FUTY","high":41.1,"low":40.692,"close":41.01,"open":40.97}
{"index":{}}
{"date":"2021-02-10","volume":115731,"symbol":"FUTY","high":41.3199,"low":40.95,"close":41.19,"open":41.23}
{"index":{}}
{"date":"2021-02-11","volume":134753,"symbol":"FUTY","high":41.29,"low":40.92,"close":41.02,"open":41.23}
{"index":{}}
{"date":"2021-02-12","volume":135524,"symbol":"FUTY","high":40.985,"low":40.5,"close":40.68,"open":40.92}
{"index":{}}
{"date":"2021-02-16","volume":173826,"symbol":"FUTY","high":40.68,"low":40.24,"close":40.32,"open":40.68}
{"index":{}}
{"date":"2021-02-17","volume":131506,"symbol":"FUTY","high":40.4,"low":40.1,"close":40.34,"open":40.3}
{"index":{}}
{"date":"2021-02-18","volume":90502,"symbol":"FUTY","high":40.72,"low":40.25,"close":40.59,"open":40.25}
{"index":{}}
{"date":"2021-02-19","volume":130003,"symbol":"FUTY","high":40.511,"low":40.02,"close":40.02,"open":40.51}
{"index":{}}
{"date":"2021-02-22","volume":277746,"symbol":"FUTY","high":40,"low":38.9498,"close":39.31,"open":40}
{"index":{}}
{"date":"2021-02-23","volume":110434,"symbol":"FUTY","high":39.69,"low":39.2401,"close":39.59,"open":39.36}
{"index":{}}
{"date":"2021-02-24","volume":119448,"symbol":"FUTY","high":39.6,"low":39.18,"close":39.22,"open":39.6}
{"index":{}}
{"date":"2021-02-25","volume":144890,"symbol":"FUTY","high":39.29,"low":38.65,"close":38.75,"open":39.2}
{"index":{}}
{"date":"2021-02-26","volume":199868,"symbol":"FUTY","high":38.99,"low":37.95,"close":37.95,"open":38.88}
{"index":{}}
{"date":"2021-03-01","volume":1235126,"symbol":"FUTY","high":39.18,"low":38.41,"close":38.78,"open":38.42}
{"index":{}}
{"date":"2021-03-02","volume":162436,"symbol":"FUTY","high":38.95,"low":38.45,"close":38.61,"open":38.83}
{"index":{}}
{"date":"2021-03-03","volume":185530,"symbol":"FUTY","high":38.58,"low":37.91,"close":38.2,"open":38.58}
{"index":{}}
{"date":"2021-03-04","volume":143760,"symbol":"FUTY","high":38.88,"low":38.005,"close":38.21,"open":38.22}
{"index":{}}
{"date":"2021-03-05","volume":134674,"symbol":"FUTY","high":39.035,"low":38.089,"close":38.9,"open":38.44}
{"index":{}}
{"date":"2021-03-08","volume":158995,"symbol":"FUTY","high":39.75,"low":38.94,"close":39.47,"open":39.02}
{"index":{}}
{"date":"2021-03-09","volume":1207842,"symbol":"FUTY","high":40.05,"low":39.59,"close":39.91,"open":39.59}
{"index":{}}
{"date":"2021-03-10","volume":214489,"symbol":"FUTY","high":40.315,"low":39.8,"close":40.19,"open":39.9}
{"index":{}}
{"date":"2021-03-11","volume":205487,"symbol":"FUTY","high":40.56,"low":40.08,"close":40.1,"open":40.13}
{"index":{}}
{"date":"2021-03-12","volume":97418,"symbol":"FUTY","high":40.7499,"low":40.17,"close":40.64,"open":40.2}
{"index":{}}
{"date":"2021-03-15","volume":136220,"symbol":"FUTY","high":41.26,"low":40.68,"close":41.16,"open":40.68}
{"index":{}}
{"date":"2021-03-16","volume":103789,"symbol":"FUTY","high":41.28,"low":40.99,"close":41.19,"open":41.08}
{"index":{}}
{"date":"2021-03-17","volume":157425,"symbol":"FUTY","high":41.11,"low":40.48,"close":40.51,"open":41.11}
{"index":{}}
{"date":"2021-03-18","volume":226225,"symbol":"FUTY","high":40.55,"low":40.08,"close":40.3,"open":40.51}
{"index":{}}
{"date":"2021-03-19","volume":104151,"symbol":"FUTY","high":40.45,"low":39.5702,"close":40.12,"open":39.99}
{"index":{}}
{"date":"2021-03-22","volume":81742,"symbol":"FUTY","high":40.18,"low":39.75,"close":40.03,"open":40.08}
{"index":{}}
{"date":"2021-03-23","volume":184628,"symbol":"FUTY","high":40.68,"low":39.92,"close":40.54,"open":39.93}
{"index":{}}
{"date":"2021-03-24","volume":112151,"symbol":"FUTY","high":40.88,"low":40.306,"close":40.57,"open":40.48}
{"index":{}}
{"date":"2021-03-25","volume":148388,"symbol":"FUTY","high":41.14,"low":40.5204,"close":41.01,"open":40.64}
{"index":{}}
{"date":"2021-03-26","volume":79083,"symbol":"FUTY","high":41.22,"low":40.7,"close":41.22,"open":41.07}
{"index":{}}
{"date":"2021-03-29","volume":305612,"symbol":"FUTY","high":41.7621,"low":41.1,"close":41.59,"open":41.14}
{"index":{}}
{"date":"2021-03-30","volume":248585,"symbol":"FUTY","high":41.49,"low":40.9443,"close":41.27,"open":41.49}
{"index":{}}
{"date":"2021-03-31","volume":296179,"symbol":"FUTY","high":41.59,"low":41.28,"close":41.49,"open":41.31}
{"index":{}}
{"date":"2021-04-01","volume":220315,"symbol":"FUTY","high":41.56,"low":41.2341,"close":41.48,"open":41.52}
{"index":{}}
{"date":"2021-04-05","volume":125398,"symbol":"FUTY","high":42.1508,"low":41.63,"close":41.91,"open":41.63}
{"index":{}}
{"date":"2021-04-06","volume":145361,"symbol":"FUTY","high":42.11,"low":41.615,"close":42.09,"open":41.81}
{"index":{}}
{"date":"2021-04-07","volume":90704,"symbol":"FUTY","high":42.2214,"low":41.85,"close":42.05,"open":42.08}
{"index":{}}
{"date":"2021-04-08","volume":128065,"symbol":"FUTY","high":42.24,"low":41.91,"close":41.99,"open":42.12}
{"index":{}}
{"date":"2021-04-09","volume":73880,"symbol":"FUTY","high":42.2141,"low":41.91,"close":42.01,"open":42.08}
{"index":{}}
{"date":"2021-04-12","volume":87132,"symbol":"FUTY","high":42.3199,"low":41.935,"close":42.07,"open":42.01}
{"index":{}}
{"date":"2021-04-13","volume":187254,"symbol":"FUTY","high":42.6,"low":41.83,"close":42.54,"open":41.93}
{"index":{}}
{"date":"2021-04-14","volume":421950,"symbol":"FUTY","high":42.74,"low":42.4149,"close":42.74,"open":42.47}
{"index":{}}
{"date":"2021-04-15","volume":99897,"symbol":"FUTY","high":43.19,"low":42.72,"close":43.18,"open":42.74}
{"index":{}}
{"date":"2021-04-16","volume":80498,"symbol":"FUTY","high":43.66,"low":43.3,"close":43.51,"open":43.3}
{"index":{}}
{"date":"2021-04-19","volume":108921,"symbol":"FUTY","high":43.53,"low":43.1702,"close":43.27,"open":43.46}
{"index":{}}
{"date":"2021-04-20","volume":140501,"symbol":"FUTY","high":43.86,"low":43.12,"close":43.75,"open":43.25}
{"index":{}}
{"date":"2021-04-21","volume":115997,"symbol":"FUTY","high":43.96,"low":43.3,"close":43.47,"open":43.77}
{"index":{}}
{"date":"2021-04-22","volume":79623,"symbol":"FUTY","high":43.544,"low":43.13,"close":43.16,"open":43.43}
{"index":{}}
{"date":"2021-04-23","volume":68380,"symbol":"FUTY","high":43.28,"low":43,"close":43.1,"open":43.25}
{"index":{}}
{"date":"2021-04-26","volume":155405,"symbol":"FUTY","high":43.12,"low":42.7466,"close":42.82,"open":43.12}
{"index":{}}
{"date":"2021-04-27","volume":119366,"symbol":"FUTY","high":42.84,"low":42.42,"close":42.5,"open":42.84}
{"index":{}}
{"date":"2021-04-28","volume":145958,"symbol":"FUTY","high":42.65,"low":42.26,"close":42.47,"open":42.52}
{"index":{}}
{"date":"2021-04-29","volume":166121,"symbol":"FUTY","high":42.8537,"low":42.45,"close":42.84,"open":42.45}
{"index":{}}
{"date":"2021-04-30","volume":212198,"symbol":"FUTY","high":43.13,"low":42.67,"close":43.11,"open":42.84}
{"index":{}}
{"date":"2021-05-03","volume":113107,"symbol":"FUTY","high":43.54,"low":43.085,"close":43.17,"open":43.25}
{"index":{}}
{"date":"2021-05-04","volume":93900,"symbol":"FUTY","high":43.18,"low":42.7262,"close":42.96,"open":43.18}
{"index":{}}
{"date":"2021-05-05","volume":98315,"symbol":"FUTY","high":42.295,"low":42.07,"close":42.28,"open":43.01}
{"index":{}}
{"date":"2021-05-06","volume":104158,"symbol":"FUTY","high":42.61,"low":42.11,"close":42.61,"open":42.35}
{"index":{}}
{"date":"2021-05-07","volume":93602,"symbol":"FUTY","high":43.024,"low":42.6,"close":42.75,"open":42.68}
{"index":{}}
{"date":"2021-05-10","volume":122281,"symbol":"FUTY","high":43.49,"low":42.91,"close":43.12,"open":42.91}
{"index":{}}
{"date":"2021-05-11","volume":146158,"symbol":"FUTY","high":43.015,"low":42.34,"close":42.6,"open":42.99}
{"index":{}}
{"date":"2021-05-12","volume":210939,"symbol":"FUTY","high":42.57,"low":41.56,"close":41.56,"open":42.57}
{"index":{}}
{"date":"2021-05-13","volume":194711,"symbol":"FUTY","high":42.6087,"low":41.6,"close":42.41,"open":41.6}
{"index":{}}
{"date":"2021-05-14","volume":69259,"symbol":"FUTY","high":42.87,"low":42.51,"close":42.63,"open":42.51}
{"index":{}}
{"date":"2021-05-17","volume":122906,"symbol":"FUTY","high":42.73,"low":42.207,"close":42.25,"open":42.63}
{"index":{}}
{"date":"2021-05-18","volume":63170,"symbol":"FUTY","high":42.3589,"low":42.06,"close":42.23,"open":42.14}
{"index":{}}
{"date":"2021-05-19","volume":80137,"symbol":"FUTY","high":42.18,"low":41.6701,"close":42.18,"open":42.04}
{"index":{}}
{"date":"2021-05-20","volume":100579,"symbol":"FUTY","high":42.725,"low":42.23,"close":42.46,"open":42.23}
{"index":{}}
{"date":"2021-05-21","volume":68819,"symbol":"FUTY","high":42.858,"low":42.407,"close":42.71,"open":42.57}
{"index":{}}
{"date":"2021-05-24","volume":138734,"symbol":"FUTY","high":42.95,"low":42.65,"close":42.65,"open":42.87}
{"index":{}}
{"date":"2021-05-25","volume":73843,"symbol":"FUTY","high":42.7,"low":42.067,"close":42.16,"open":42.7}
{"index":{}}
{"date":"2021-05-26","volume":68826,"symbol":"FUTY","high":42.32,"low":42.04,"close":42.19,"open":42.21}
{"index":{}}
{"date":"2021-05-27","volume":70784,"symbol":"FUTY","high":42.27,"low":41.92,"close":41.92,"open":42.27}
{"index":{}}
{"date":"2021-05-28","volume":61200,"symbol":"FUTY","high":42.24,"low":42.0003,"close":42.13,"open":42.13}
{"index":{}}
{"date":"2020-12-14","volume":1217,"symbol":"FLRG","high":21.3,"low":21.1319,"close":21.1319,"open":21.3}
{"index":{}}
{"date":"2020-12-15","volume":6823,"symbol":"FLRG","high":21.42,"low":21.22,"close":21.42,"open":21.22}
{"index":{}}
{"date":"2020-12-16","volume":1195,"symbol":"FLRG","high":21.4661,"low":21.45,"close":21.4661,"open":21.45}
{"index":{}}
{"date":"2020-12-17","volume":2188,"symbol":"FLRG","high":21.58,"low":21.54,"close":21.5718,"open":21.5596}
{"index":{}}
{"date":"2020-12-18","volume":2762,"symbol":"FLRG","high":21.2829,"low":21.205,"close":21.2829,"open":21.26}
{"index":{}}
{"date":"2020-12-21","volume":1009,"symbol":"FLRG","high":21.109,"low":20.84,"close":21.109,"open":21.04}
{"index":{}}
{"date":"2020-12-22","volume":2290,"symbol":"FLRG","high":21.17,"low":21.11,"close":21.1386,"open":21.14}
{"index":{}}
{"date":"2020-12-23","volume":7085,"symbol":"FLRG","high":21.31,"low":21.16,"close":21.16,"open":21.31}
{"index":{}}
{"date":"2020-12-24","volume":849,"symbol":"FLRG","high":21.2049,"low":21.16,"close":21.2049,"open":21.16}
{"index":{}}
{"date":"2020-12-28","volume":3953,"symbol":"FLRG","high":21.47,"low":21.35,"close":21.3504,"open":21.47}
{"index":{}}
{"date":"2020-12-29","volume":4529,"symbol":"FLRG","high":21.35,"low":21.25,"close":21.2517,"open":21.35}
{"index":{}}
{"date":"2020-12-30","volume":14046,"symbol":"FLRG","high":21.44,"low":21.2571,"close":21.27,"open":21.44}
{"index":{}}
{"date":"2020-12-31","volume":21010,"symbol":"FLRG","high":21.39,"low":21.22,"close":21.39,"open":21.285}
{"index":{}}
{"date":"2021-01-04","volume":15012,"symbol":"FLRG","high":21.57,"low":20.96,"close":21.0783,"open":21.57}
{"index":{}}
{"date":"2021-01-05","volume":6561,"symbol":"FLRG","high":21.22,"low":21.07,"close":21.1546,"open":21.07}
{"index":{}}
{"date":"2021-01-06","volume":5215,"symbol":"FLRG","high":21.43,"low":20.97,"close":21.3254,"open":20.97}
{"index":{}}
{"date":"2021-01-07","volume":22072,"symbol":"FLRG","high":21.68,"low":21.4,"close":21.5849,"open":21.4}
{"index":{}}
{"date":"2021-01-08","volume":15066,"symbol":"FLRG","high":21.79,"low":21.5,"close":21.6556,"open":21.79}
{"index":{}}
{"date":"2021-01-11","volume":12647,"symbol":"FLRG","high":21.68,"low":21.55,"close":21.5688,"open":21.65}
{"index":{}}
{"date":"2021-01-12","volume":4387,"symbol":"FLRG","high":21.61,"low":21.4848,"close":21.6075,"open":21.575}
{"index":{}}
{"date":"2021-01-13","volume":4534,"symbol":"FLRG","high":21.6343,"low":21.5818,"close":21.5818,"open":21.5931}
{"index":{}}
{"date":"2021-01-14","volume":7680,"symbol":"FLRG","high":21.68,"low":21.4866,"close":21.4866,"open":21.635}
{"index":{}}
{"date":"2021-01-15","volume":5434,"symbol":"FLRG","high":21.53,"low":21.3334,"close":21.4439,"open":21.38}
{"index":{}}
{"date":"2021-01-19","volume":7504,"symbol":"FLRG","high":21.9,"low":21.555,"close":21.6563,"open":21.9}
{"index":{}}
{"date":"2021-01-20","volume":12278,"symbol":"FLRG","high":21.97,"low":21.837,"close":21.9426,"open":21.84}
{"index":{}}
{"date":"2021-01-21","volume":6054,"symbol":"FLRG","high":21.98,"low":21.925,"close":21.9357,"open":21.97}
{"index":{}}
{"date":"2021-01-22","volume":11620,"symbol":"FLRG","high":21.9348,"low":21.8472,"close":21.9348,"open":21.88}
{"index":{}}
{"date":"2021-01-25","volume":9654,"symbol":"FLRG","high":22.1,"low":21.9,"close":22.0439,"open":22.1}
{"index":{}}
{"date":"2021-01-26","volume":7761,"symbol":"FLRG","high":22.23,"low":22,"close":22.0385,"open":22.23}
{"index":{}}
{"date":"2021-01-27","volume":14822,"symbol":"FLRG","high":22.04,"low":21.5,"close":21.5635,"open":22.04}
{"index":{}}
{"date":"2021-01-28","volume":2436,"symbol":"FLRG","high":21.848,"low":21.6908,"close":21.6908,"open":21.73}
{"index":{}}
{"date":"2021-01-29","volume":7440,"symbol":"FLRG","high":21.515,"low":21.1719,"close":21.3251,"open":21.515}
{"index":{}}
{"date":"2021-02-01","volume":951,"symbol":"FLRG","high":21.6,"low":21.34,"close":21.595,"open":21.34}
{"index":{}}
{"date":"2021-02-02","volume":6651,"symbol":"FLRG","high":21.89,"low":21.75,"close":21.7795,"open":21.89}
{"index":{}}
{"date":"2021-02-03","volume":6693,"symbol":"FLRG","high":21.93,"low":21.713,"close":21.7871,"open":21.93}
{"index":{}}
{"date":"2021-02-04","volume":9355,"symbol":"FLRG","high":22.01,"low":21.8222,"close":22.01,"open":21.88}
{"index":{}}
{"date":"2021-02-05","volume":6219,"symbol":"FLRG","high":22.23,"low":22.0728,"close":22.11,"open":22.23}
{"index":{}}
{"date":"2021-02-08","volume":3539,"symbol":"FLRG","high":22.27,"low":22.1503,"close":22.2387,"open":22.27}
{"index":{}}
{"date":"2021-02-09","volume":6445,"symbol":"FLRG","high":22.35,"low":22.25,"close":22.2752,"open":22.35}
{"index":{}}
{"date":"2021-02-10","volume":4641,"symbol":"FLRG","high":22.3598,"low":22.25,"close":22.2958,"open":22.275}
{"index":{}}
{"date":"2021-02-11","volume":5422,"symbol":"FLRG","high":22.46,"low":22.21,"close":22.3083,"open":22.46}
{"index":{}}
{"date":"2021-02-12","volume":4561,"symbol":"FLRG","high":22.41,"low":22.26,"close":22.3557,"open":22.41}
{"index":{}}
{"date":"2021-02-16","volume":8639,"symbol":"FLRG","high":22.5,"low":22.27,"close":22.27,"open":22.5}
{"index":{}}
{"date":"2021-02-17","volume":5059,"symbol":"FLRG","high":22.35,"low":22.08,"close":22.32,"open":22.08}
{"index":{}}
{"date":"2021-02-18","volume":5678,"symbol":"FLRG","high":22.24,"low":22.12,"close":22.2138,"open":22.13}
{"index":{}}
{"date":"2021-02-19","volume":3200,"symbol":"FLRG","high":22.44,"low":22.1785,"close":22.1785,"open":22.44}
{"index":{}}
{"date":"2021-02-22","volume":7458,"symbol":"FLRG","high":22.14,"low":22.01,"close":22.04,"open":22.14}
{"index":{}}
{"date":"2021-02-23","volume":4220,"symbol":"FLRG","high":22.05,"low":21.78,"close":22.05,"open":22}
{"index":{}}
{"date":"2021-02-24","volume":2325,"symbol":"FLRG","high":22.2185,"low":21.935,"close":22.2185,"open":21.9787}
{"index":{}}
{"date":"2021-02-25","volume":4277,"symbol":"FLRG","high":22.3,"low":21.7586,"close":21.7586,"open":22.3}
{"index":{}}
{"date":"2021-02-26","volume":7561,"symbol":"FLRG","high":21.84,"low":21.6,"close":21.64,"open":21.72}
{"index":{}}
{"date":"2021-03-01","volume":5163,"symbol":"FLRG","high":22.092,"low":21.74,"close":22.05,"open":21.74}
{"index":{}}
{"date":"2021-03-02","volume":2873,"symbol":"FLRG","high":22.06,"low":21.92,"close":21.92,"open":22.06}
{"index":{}}
{"date":"2021-03-03","volume":4263,"symbol":"FLRG","high":21.79,"low":21.64,"close":21.64,"open":21.79}
{"index":{}}
{"date":"2021-03-04","volume":12144,"symbol":"FLRG","high":21.76,"low":21.21,"close":21.37,"open":21.76}
{"index":{}}
{"date":"2021-03-05","volume":22999,"symbol":"FLRG","high":21.87,"low":21.29,"close":21.8,"open":21.42}
{"index":{}}
{"date":"2021-03-08","volume":10804,"symbol":"FLRG","high":22.09,"low":21.8,"close":21.8,"open":21.81}
{"index":{}}
{"date":"2021-03-09","volume":8390,"symbol":"FLRG","high":22.18,"low":22.03,"close":22.03,"open":22.13}
{"index":{}}
{"date":"2021-03-10","volume":7606,"symbol":"FLRG","high":22.21,"low":22.06,"close":22.1574,"open":22.18}
{"index":{}}
{"date":"2021-03-11","volume":19405,"symbol":"FLRG","high":22.41,"low":22.29,"close":22.3144,"open":22.41}
{"index":{}}
{"date":"2021-03-12","volume":3031,"symbol":"FLRG","high":22.37,"low":22.22,"close":22.37,"open":22.37}
{"index":{}}
{"date":"2021-03-15","volume":5982,"symbol":"FLRG","high":22.55,"low":22.32,"close":22.55,"open":22.48}
{"index":{}}
{"date":"2021-03-16","volume":5832,"symbol":"FLRG","high":22.62,"low":22.5253,"close":22.5253,"open":22.55}
{"index":{}}
{"date":"2021-03-17","volume":3464,"symbol":"FLRG","high":22.625,"low":22.41,"close":22.58,"open":22.41}
{"index":{}}
{"date":"2021-03-18","volume":9445,"symbol":"FLRG","high":22.64,"low":22.29,"close":22.29,"open":22.64}
{"index":{}}
{"date":"2021-03-19","volume":681,"symbol":"FLRG","high":22.34,"low":22.19,"close":22.2428,"open":22.19}
{"index":{}}
{"date":"2021-03-22","volume":7103,"symbol":"FLRG","high":22.46,"low":22.2616,"close":22.41,"open":22.36}
{"index":{}}
{"date":"2021-03-23","volume":2983,"symbol":"FLRG","high":22.44,"low":22.3,"close":22.3,"open":22.4199}
{"index":{}}
{"date":"2021-03-24","volume":5354,"symbol":"FLRG","high":22.42,"low":22.2343,"close":22.2343,"open":22.29}
{"index":{}}
{"date":"2021-03-25","volume":2938,"symbol":"FLRG","high":22.37,"low":22.08,"close":22.3598,"open":22.135}
{"index":{}}
{"date":"2021-03-26","volume":7078,"symbol":"FLRG","high":22.7499,"low":22.45,"close":22.7499,"open":22.45}
{"index":{}}
{"date":"2021-03-29","volume":16793,"symbol":"FLRG","high":22.84,"low":22.64,"close":22.7768,"open":22.64}
{"index":{}}
{"date":"2021-03-30","volume":3668,"symbol":"FLRG","high":22.7,"low":22.64,"close":22.7,"open":22.68}
{"index":{}}
{"date":"2021-03-31","volume":10876,"symbol":"FLRG","high":22.8339,"low":22.68,"close":22.7868,"open":22.68}
{"index":{}}
{"date":"2021-04-01","volume":12375,"symbol":"FLRG","high":23.01,"low":22.78,"close":23.01,"open":22.78}
{"index":{}}
{"date":"2021-04-05","volume":16521,"symbol":"FLRG","high":23.3248,"low":23.12,"close":23.32,"open":23.12}
{"index":{}}
{"date":"2021-04-06","volume":1682,"symbol":"FLRG","high":23.385,"low":23.33,"close":23.33,"open":23.38}
{"index":{}}
{"date":"2021-04-07","volume":5320,"symbol":"FLRG","high":23.43,"low":23.27,"close":23.31,"open":23.43}
{"index":{}}
{"date":"2021-04-08","volume":2668,"symbol":"FLRG","high":23.3923,"low":23.31,"close":23.3923,"open":23.31}
{"index":{}}
{"date":"2021-04-09","volume":3109,"symbol":"FLRG","high":23.57,"low":23.415,"close":23.57,"open":23.48}
{"index":{}}
{"date":"2021-04-12","volume":6713,"symbol":"FLRG","high":23.58,"low":23.515,"close":23.566,"open":23.57}
{"index":{}}
{"date":"2021-04-13","volume":6067,"symbol":"FLRG","high":23.66,"low":23.555,"close":23.6233,"open":23.57}
{"index":{}}
{"date":"2021-04-14","volume":1592,"symbol":"FLRG","high":23.72,"low":23.5518,"close":23.5518,"open":23.72}
{"index":{}}
{"date":"2021-04-15","volume":4562,"symbol":"FLRG","high":23.85,"low":23.75,"close":23.8276,"open":23.81}
{"index":{}}
{"date":"2021-04-16","volume":6688,"symbol":"FLRG","high":26.31,"low":23.909,"close":23.98,"open":26.31}
{"index":{}}
{"date":"2021-04-19","volume":4595,"symbol":"FLRG","high":24.02,"low":23.82,"close":23.8472,"open":24.02}
{"index":{}}
{"date":"2021-04-20","volume":7743,"symbol":"FLRG","high":23.95,"low":23.7341,"close":23.805,"open":23.95}
{"index":{}}
{"date":"2021-04-21","volume":8851,"symbol":"FLRG","high":23.95,"low":23.845,"close":23.95,"open":23.93}
{"index":{}}
{"date":"2021-04-22","volume":8621,"symbol":"FLRG","high":23.96,"low":23.7702,"close":23.7742,"open":23.96}
{"index":{}}
{"date":"2021-04-23","volume":2382,"symbol":"FLRG","high":24.045,"low":23.94,"close":23.9845,"open":23.94}
{"index":{}}
{"date":"2021-04-26","volume":4805,"symbol":"FLRG","high":24.02,"low":23.945,"close":23.97,"open":24.02}
{"index":{}}
{"date":"2021-04-27","volume":2578,"symbol":"FLRG","high":23.99,"low":23.9581,"close":23.9895,"open":23.97}
{"index":{}}
{"date":"2021-04-28","volume":1051,"symbol":"FLRG","high":24.11,"low":23.97,"close":23.97,"open":24.11}
{"index":{}}
{"date":"2021-04-29","volume":2914,"symbol":"FLRG","high":24.23,"low":23.967,"close":24.16,"open":24.23}
{"index":{}}
{"date":"2021-04-30","volume":2413,"symbol":"FLRG","high":24.03,"low":23.9234,"close":23.9234,"open":24.03}
{"index":{}}
{"date":"2021-05-03","volume":6068,"symbol":"FLRG","high":24.1678,"low":24.065,"close":24.11,"open":24.15}
{"index":{}}
{"date":"2021-05-04","volume":3964,"symbol":"FLRG","high":23.99,"low":23.9,"close":23.9819,"open":23.99}
{"index":{}}
{"date":"2021-05-05","volume":817,"symbol":"FLRG","high":24.061,"low":24.01,"close":24.0128,"open":23.99}
{"index":{}}
{"date":"2021-05-06","volume":11778,"symbol":"FLRG","high":24.1107,"low":23.95,"close":24.1107,"open":24.01}
{"index":{}}
{"date":"2021-05-07","volume":231,"symbol":"FLRG","high":24.3081,"low":24.3081,"close":24.3081,"open":24.3081}
{"index":{}}
{"date":"2021-05-10","volume":6671,"symbol":"FLRG","high":24.44,"low":24.1812,"close":24.1812,"open":24.44}
{"index":{}}
{"date":"2021-05-11","volume":2165,"symbol":"FLRG","high":24.03,"low":23.8799,"close":23.89,"open":24.03}
{"index":{}}
{"date":"2021-05-12","volume":5154,"symbol":"FLRG","high":23.75,"low":23.4224,"close":23.4224,"open":23.75}
{"index":{}}
{"date":"2021-05-13","volume":2916,"symbol":"FLRG","high":23.81,"low":23.68,"close":23.8075,"open":23.68}
{"index":{}}
{"date":"2021-05-14","volume":3852,"symbol":"FLRG","high":24.0986,"low":24.04,"close":24.0707,"open":24.04}
{"index":{}}
{"date":"2021-05-17","volume":2784,"symbol":"FLRG","high":24.1,"low":23.93,"close":23.9825,"open":24.1}
{"index":{}}
{"date":"2021-05-18","volume":2436,"symbol":"FLRG","high":24,"low":23.7956,"close":23.7956,"open":24}
{"index":{}}
{"date":"2021-05-19","volume":1007,"symbol":"FLRG","high":23.6873,"low":23.43,"close":23.6873,"open":23.48}
{"index":{}}
{"date":"2021-05-20","volume":817,"symbol":"FLRG","high":24.029,"low":23.785,"close":23.9609,"open":23.9}
{"index":{}}
{"date":"2021-05-21","volume":2443,"symbol":"FLRG","high":24.06,"low":23.9213,"close":23.9213,"open":24.06}
{"index":{}}
{"date":"2021-05-24","volume":1988,"symbol":"FLRG","high":24.13,"low":24.063,"close":24.0722,"open":24.08}
{"index":{}}
{"date":"2021-05-25","volume":1743,"symbol":"FLRG","high":24.25,"low":24,"close":24.01,"open":24.25}
{"index":{}}
{"date":"2021-05-26","volume":1810,"symbol":"FLRG","high":24.0407,"low":24.0196,"close":24.0196,"open":24.0407}
{"index":{}}
{"date":"2021-05-27","volume":6494,"symbol":"FLRG","high":24.12,"low":23.97,"close":24.0482,"open":23.97}
{"index":{}}
{"date":"2021-05-28","volume":1382,"symbol":"FLRG","high":24.12,"low":24.0488,"close":24.0488,"open":24.1}
{"index":{}}
{"date":"2021-05-10","volume":1674123,"symbol":"FENY","high":14.91,"low":14.49,"close":14.49,"open":14.7}
{"index":{}}
{"date":"2021-05-11","volume":1362896,"symbol":"FENY","high":14.4056,"low":14.02,"close":14.17,"open":14.25}
{"index":{}}
{"date":"2021-05-12","volume":1144326,"symbol":"FENY","high":14.6384,"low":14.15,"close":14.21,"open":14.23}
{"index":{}}
{"date":"2021-05-13","volume":986572,"symbol":"FENY","high":14.305,"low":13.82,"close":14.01,"open":14.06}
{"index":{}}
{"date":"2021-05-14","volume":943318,"symbol":"FENY","high":14.5369,"low":14.2,"close":14.48,"open":14.2}
{"index":{}}
{"date":"2021-05-17","volume":972075,"symbol":"FENY","high":14.83,"low":14.41,"close":14.83,"open":14.48}
{"index":{}}
{"date":"2021-05-18","volume":888085,"symbol":"FENY","high":14.86,"low":14.47,"close":14.49,"open":14.83}
{"index":{}}
{"date":"2021-05-19","volume":931953,"symbol":"FENY","high":14.3,"low":13.94,"close":14.13,"open":14.13}
{"index":{}}
{"date":"2021-05-20","volume":556374,"symbol":"FENY","high":14.18,"low":13.92,"close":14.12,"open":14.15}
{"index":{}}
{"date":"2021-05-21","volume":571425,"symbol":"FENY","high":14.3677,"low":14.1495,"close":14.16,"open":14.29}
{"index":{}}
{"date":"2021-05-24","volume":654183,"symbol":"FENY","high":14.31,"low":14.0881,"close":14.28,"open":14.27}
{"index":{}}
{"date":"2021-05-25","volume":645798,"symbol":"FENY","high":14.28,"low":13.96,"close":13.98,"open":14.28}
{"index":{}}
{"date":"2021-05-26","volume":630112,"symbol":"FENY","high":14.17,"low":13.9489,"close":14.14,"open":13.99}
{"index":{}}
{"date":"2021-05-27","volume":710642,"symbol":"FENY","high":14.315,"low":14.08,"close":14.15,"open":14.17}
{"index":{}}
{"date":"2021-05-28","volume":400569,"symbol":"FENY","high":14.26,"low":14.11,"close":14.17,"open":14.26}
{"index":{}}
{"date":"2020-12-14","volume":974029,"symbol":"ONEQ","high":48.888,"low":48.298,"close":48.422,"open":48.298}
{"index":{}}
{"date":"2020-12-15","volume":227929,"symbol":"ONEQ","high":49,"low":48.6386,"close":49,"open":48.886}
{"index":{}}
{"date":"2020-12-16","volume":344979,"symbol":"ONEQ","high":49.41,"low":48.948,"close":49.341,"open":49.192}
{"index":{}}
{"date":"2020-12-17","volume":232099,"symbol":"ONEQ","high":49.7327,"low":49.46,"close":49.595,"open":49.46}
{"index":{}}
{"date":"2020-12-18","volume":253769,"symbol":"ONEQ","high":49.847,"low":49.219,"close":49.482,"open":49.77}
{"index":{}}
{"date":"2020-12-21","volume":382679,"symbol":"ONEQ","high":49.59,"low":48.655,"close":49.5,"open":49.001}
{"index":{}}
{"date":"2020-12-22","volume":298289,"symbol":"ONEQ","high":49.968,"low":49.3,"close":49.839,"open":49.676}
{"index":{}}
{"date":"2020-12-23","volume":228919,"symbol":"ONEQ","high":49.933,"low":49.589,"close":49.705,"open":49.924}
{"index":{}}
{"date":"2020-12-24","volume":192689,"symbol":"ONEQ","high":49.9085,"low":49.538,"close":49.808,"open":49.632}
{"index":{}}
{"date":"2020-12-28","volume":332179,"symbol":"ONEQ","high":50.299,"low":49.9287,"close":50.193,"open":50.15}
{"index":{}}
{"date":"2020-12-29","volume":288939,"symbol":"ONEQ","high":50.434,"low":49.901,"close":49.901,"open":50.434}
{"index":{}}
{"date":"2020-12-30","volume":254509,"symbol":"ONEQ","high":50.185,"low":50,"close":50.0824,"open":50.069}
{"index":{}}
{"date":"2020-12-31","volume":248479,"symbol":"ONEQ","high":50.165,"low":49.8505,"close":50.165,"open":50}
{"index":{}}
{"date":"2021-01-04","volume":1323149,"symbol":"ONEQ","high":50.395,"low":48.706,"close":49.4,"open":50.383}
{"index":{}}
{"date":"2021-01-05","volume":339009,"symbol":"ONEQ","high":49.8608,"low":49.116,"close":49.808,"open":49.116}
{"index":{}}
{"date":"2021-01-06","volume":580169,"symbol":"ONEQ","high":50.0859,"low":48.916,"close":49.472,"open":48.931}
{"index":{}}
{"date":"2021-01-07","volume":454499,"symbol":"ONEQ","high":50.822,"low":49.625,"close":50.693,"open":50}
{"index":{}}
{"date":"2021-01-08","volume":394209,"symbol":"ONEQ","high":51.267,"low":50.6613,"close":51.22,"open":51.164}
{"index":{}}
{"date":"2021-01-11","volume":325379,"symbol":"ONEQ","high":51.089,"low":50.5533,"close":50.6,"open":50.844}
{"index":{}}
{"date":"2021-01-12","volume":294449,"symbol":"ONEQ","high":50.8585,"low":50.334,"close":50.799,"open":50.627}
{"index":{}}
{"date":"2021-01-13","volume":251389,"symbol":"ONEQ","high":51.15,"low":50.778,"close":51.055,"open":50.799}
{"index":{}}
{"date":"2021-01-14","volume":239279,"symbol":"ONEQ","high":51.3299,"low":50.9315,"close":51.012,"open":51.153}
{"index":{}}
{"date":"2021-01-15","volume":269939,"symbol":"ONEQ","high":51.169,"low":50.2993,"close":50.48,"open":51.029}
{"index":{}}
{"date":"2021-01-19","volume":385419,"symbol":"ONEQ","high":51.3139,"low":50.6992,"close":51.288,"open":50.935}
{"index":{}}
{"date":"2021-01-20","volume":361749,"symbol":"ONEQ","high":52.399,"low":51.802,"close":52.229,"open":51.802}
{"index":{}}
{"date":"2021-01-21","volume":397019,"symbol":"ONEQ","high":52.672,"low":52.0122,"close":52.5,"open":52.501}
{"index":{}}
{"date":"2021-01-22","volume":245129,"symbol":"ONEQ","high":52.699,"low":52.333,"close":52.65,"open":52.433}
{"index":{}}
{"date":"2021-01-25","volume":655489,"symbol":"ONEQ","high":53.383,"low":51.8682,"close":52.979,"open":53.122}
{"index":{}}
{"date":"2021-01-26","volume":882789,"symbol":"ONEQ","high":53.108,"low":52.8405,"close":52.882,"open":52.955}
{"index":{}}
{"date":"2021-01-27","volume":1128639,"symbol":"ONEQ","high":52.5,"low":51.3,"close":51.568,"open":52.4}
{"index":{}}
{"date":"2021-01-28","volume":484629,"symbol":"ONEQ","high":52.4409,"low":51.555,"close":51.659,"open":51.555}
{"index":{}}
{"date":"2021-01-29","volume":797299,"symbol":"ONEQ","high":51.6564,"low":50.3655,"close":50.6,"open":51.321}
{"index":{}}
{"date":"2021-02-01","volume":353209,"symbol":"ONEQ","high":52.0966,"low":51.001,"close":51.953,"open":51.11}
{"index":{}}
{"date":"2021-02-02","volume":404259,"symbol":"ONEQ","high":52.957,"low":52.514,"close":52.852,"open":52.514}
{"index":{}}
{"date":"2021-02-03","volume":384469,"symbol":"ONEQ","high":53.291,"low":52.704,"close":52.8,"open":53.291}
{"index":{}}
{"date":"2021-02-04","volume":266929,"symbol":"ONEQ","high":53.385,"low":52.853,"close":53.385,"open":53.182}
{"index":{}}
{"date":"2021-02-05","volume":429719,"symbol":"ONEQ","high":53.858,"low":53.495,"close":53.793,"open":53.813}
{"index":{}}
{"date":"2021-02-08","volume":509449,"symbol":"ONEQ","high":54.2569,"low":53.914,"close":54.254,"open":54.074}
{"index":{}}
{"date":"2021-02-09","volume":287989,"symbol":"ONEQ","high":54.485,"low":54.0809,"close":54.354,"open":54.173}
{"index":{}}
{"date":"2021-02-10","volume":489159,"symbol":"ONEQ","high":54.6382,"low":53.669,"close":54.118,"open":54.622}
{"index":{}}
{"date":"2021-02-11","volume":314079,"symbol":"ONEQ","high":54.5,"low":53.9672,"close":54.358,"open":54.461}
{"index":{}}
{"date":"2021-02-12","volume":249249,"symbol":"ONEQ","high":54.642,"low":54.148,"close":54.582,"open":54.265}
{"index":{}}
{"date":"2021-02-16","volume":330809,"symbol":"ONEQ","high":54.9,"low":54.251,"close":54.481,"open":54.888}
{"index":{}}
{"date":"2021-02-17","volume":401529,"symbol":"ONEQ","high":54.233,"low":53.501,"close":54.117,"open":54.07}
{"index":{}}
{"date":"2021-02-18","volume":250379,"symbol":"ONEQ","high":53.8826,"low":53.1237,"close":53.635,"open":53.615}
{"index":{}}
{"date":"2021-02-19","volume":254189,"symbol":"ONEQ","high":54.234,"low":53.6376,"close":53.792,"open":54.124}
{"index":{}}
{"date":"2021-02-22","volume":697409,"symbol":"ONEQ","high":53.3508,"low":52.507,"close":52.52,"open":53.294}
{"index":{}}
{"date":"2021-02-23","volume":801889,"symbol":"ONEQ","high":52.49,"low":50.4725,"close":52.159,"open":51.5}
{"index":{}}
{"date":"2021-02-24","volume":328039,"symbol":"ONEQ","high":52.749,"low":51.5432,"close":52.715,"open":52.022}
{"index":{}}
{"date":"2021-02-25","volume":773289,"symbol":"ONEQ","high":52.52,"low":50.667,"close":50.981,"open":52.401}
{"index":{}}
{"date":"2021-02-26","volume":422479,"symbol":"ONEQ","high":51.842,"low":50.5005,"close":51.2105,"open":51.457}
{"index":{}}
{"date":"2021-03-01","volume":1192259,"symbol":"ONEQ","high":52.798,"low":51.8297,"close":52.732,"open":52.103}
{"index":{}}
{"date":"2021-03-02","volume":248729,"symbol":"ONEQ","high":52.897,"low":51.8,"close":51.8,"open":52.897}
{"index":{}}
{"date":"2021-03-03","volume":578349,"symbol":"ONEQ","high":51.797,"low":50.4,"close":50.553,"open":51.797}
{"index":{}}
{"date":"2021-03-04","volume":1558899,"symbol":"ONEQ","high":50.7655,"low":48.706,"close":49.343,"open":50.263}
{"index":{}}
{"date":"2021-03-05","volume":671909,"symbol":"ONEQ","high":50.24,"low":48.1071,"close":50.14,"open":49.713}
{"index":{}}
{"date":"2021-03-08","volume":711019,"symbol":"ONEQ","high":50.431,"low":48.852,"close":48.968,"open":50.213}
{"index":{}}
{"date":"2021-03-09","volume":608389,"symbol":"ONEQ","high":51.073,"low":49.963,"close":50.714,"open":50.192}
{"index":{}}
{"date":"2021-03-10","volume":413469,"symbol":"ONEQ","high":51.583,"low":50.651,"close":50.743,"open":51.457}
{"index":{}}
{"date":"2021-03-11","volume":621119,"symbol":"ONEQ","high":52.1868,"low":51.432,"close":52.008,"open":51.644}
{"index":{}}
{"date":"2021-03-12","volume":368949,"symbol":"ONEQ","high":51.733,"low":51.026,"close":51.623,"open":51.459}
{"index":{}}
{"date":"2021-03-15","volume":456509,"symbol":"ONEQ","high":52.141,"low":51.52,"close":52.121,"open":51.7}
{"index":{}}
{"date":"2021-03-16","volume":570599,"symbol":"ONEQ","high":52.8794,"low":51.939,"close":52.303,"open":52.369}
{"index":{}}
{"date":"2021-03-17","volume":239529,"symbol":"ONEQ","high":52.7925,"low":51.505,"close":52.41,"open":51.888}
{"index":{}}
{"date":"2021-03-18","volume":1043309,"symbol":"ONEQ","high":51.9461,"low":50.899,"close":50.936,"open":51.904}
{"index":{}}
{"date":"2021-03-19","volume":241209,"symbol":"ONEQ","high":51.3189,"low":50.536,"close":51.093,"open":51}
{"index":{}}
{"date":"2021-03-22","volume":264739,"symbol":"ONEQ","high":52.1516,"low":51.365,"close":51.787,"open":51.599}
{"index":{}}
{"date":"2021-03-23","volume":180259,"symbol":"ONEQ","high":52,"low":51.118,"close":51.233,"open":51.982}
{"index":{}}
{"date":"2021-03-24","volume":283999,"symbol":"ONEQ","high":51.622,"low":50.217,"close":50.329,"open":51.622}
{"index":{}}
{"date":"2021-03-25","volume":332059,"symbol":"ONEQ","high":50.365,"low":49.5394,"close":50.287,"open":50.028}
{"index":{}}
{"date":"2021-03-26","volume":195789,"symbol":"ONEQ","high":50.982,"low":49.952,"close":50.982,"open":50.263}
{"index":{}}
{"date":"2021-03-29","volume":316289,"symbol":"ONEQ","high":50.987,"low":50.3023,"close":50.62,"open":50.987}
{"index":{}}
{"date":"2021-03-30","volume":186239,"symbol":"ONEQ","high":50.6455,"low":50.0624,"close":50.565,"open":50.539}
{"index":{}}
{"date":"2021-03-31","volume":227659,"symbol":"ONEQ","high":51.584,"low":50.8666,"close":51.355,"open":50.999}
{"index":{}}
{"date":"2021-04-01","volume":301769,"symbol":"ONEQ","high":52.33,"low":51.975,"close":52.289,"open":51.999}
{"index":{}}
{"date":"2021-04-05","volume":535559,"symbol":"ONEQ","high":53.2366,"low":52.7109,"close":53.201,"open":52.794}
{"index":{}}
{"date":"2021-04-06","volume":371069,"symbol":"ONEQ","high":53.471,"low":53.0695,"close":53.115,"open":53.175}
{"index":{}}
{"date":"2021-04-07","volume":570279,"symbol":"ONEQ","high":53.3229,"low":53.0012,"close":53.138,"open":53.174}
{"index":{}}
{"date":"2021-04-08","volume":500167,"symbol":"ONEQ","high":53.75,"low":53.3715,"close":53.72,"open":53.65}
{"index":{}}
{"date":"2021-04-09","volume":266748,"symbol":"ONEQ","high":53.99,"low":53.4121,"close":53.97,"open":53.6}
{"index":{}}
{"date":"2021-04-12","volume":239818,"symbol":"ONEQ","high":53.9399,"low":53.5,"close":53.83,"open":53.89}
{"index":{}}
{"date":"2021-04-13","volume":344816,"symbol":"ONEQ","high":54.45,"low":53.86,"close":54.37,"open":53.89}
{"index":{}}
{"date":"2021-04-14","volume":344788,"symbol":"ONEQ","high":54.5776,"low":53.79,"close":53.81,"open":54.46}
{"index":{}}
{"date":"2021-04-15","volume":434976,"symbol":"ONEQ","high":54.6199,"low":54.11,"close":54.52,"open":54.39}
{"index":{}}
{"date":"2021-04-16","volume":253445,"symbol":"ONEQ","high":54.76,"low":54.22,"close":54.63,"open":54.76}
{"index":{}}
{"date":"2021-04-19","volume":366599,"symbol":"ONEQ","high":54.63,"low":53.83,"close":54.16,"open":54.49}
{"index":{}}
{"date":"2021-04-20","volume":310345,"symbol":"ONEQ","high":54.24,"low":53.28,"close":53.66,"open":54.06}
{"index":{}}
{"date":"2021-04-21","volume":220632,"symbol":"ONEQ","high":54.23,"low":53.26,"close":54.2,"open":53.3657}
{"index":{}}
{"date":"2021-04-22","volume":223135,"symbol":"ONEQ","high":54.49,"low":53.5,"close":53.7,"open":54.3}
{"index":{}}
{"date":"2021-04-23","volume":378457,"symbol":"ONEQ","high":54.635,"low":53.8522,"close":54.49,"open":53.9}
{"index":{}}
{"date":"2021-04-26","volume":232151,"symbol":"ONEQ","high":54.99,"low":54.4289,"close":54.88,"open":54.69}
{"index":{}}
{"date":"2021-04-27","volume":269978,"symbol":"ONEQ","high":55.13,"low":54.6304,"close":54.81,"open":55}
{"index":{}}
{"date":"2021-04-28","volume":228571,"symbol":"ONEQ","high":54.9,"low":54.51,"close":54.61,"open":54.63}
{"index":{}}
{"date":"2021-04-29","volume":263732,"symbol":"ONEQ","high":55.31,"low":54.18,"close":54.75,"open":55.21}
{"index":{}}
{"date":"2021-04-30","volume":200195,"symbol":"ONEQ","high":54.78,"low":54.15,"close":54.35,"open":54.3}
{"index":{}}
{"date":"2021-05-03","volume":336963,"symbol":"ONEQ","high":54.61,"low":53.98,"close":53.99,"open":54.61}
{"index":{}}
{"date":"2021-05-04","volume":601650,"symbol":"ONEQ","high":53.5678,"low":52.35,"close":52.98,"open":53.51}
{"index":{}}
{"date":"2021-05-05","volume":302718,"symbol":"ONEQ","high":53.4182,"low":52.56,"close":52.72,"open":53.12}
{"index":{}}
{"date":"2021-05-06","volume":200695,"symbol":"ONEQ","high":52.93,"low":52.11,"close":52.87,"open":52.61}
{"index":{}}
{"date":"2021-05-07","volume":196494,"symbol":"ONEQ","high":53.7,"low":53.18,"close":53.37,"open":53.27}
{"index":{}}
{"date":"2021-05-10","volume":479435,"symbol":"ONEQ","high":53.185,"low":52.1057,"close":52.14,"open":53.11}
{"index":{}}
{"date":"2021-05-11","volume":514795,"symbol":"ONEQ","high":52.14,"low":50.74,"close":52,"open":51.05}
{"index":{}}
{"date":"2021-05-12","volume":485117,"symbol":"ONEQ","high":51.65,"low":50.5,"close":50.6,"open":51.24}
{"index":{}}
{"date":"2021-05-13","volume":268212,"symbol":"ONEQ","high":51.47,"low":50.5018,"close":51.04,"open":51.07}
{"index":{}}
{"date":"2021-05-14","volume":249389,"symbol":"ONEQ","high":52.32,"low":51.3419,"close":52.22,"open":51.59}
{"index":{}}
{"date":"2021-05-17","volume":240948,"symbol":"ONEQ","high":52.22,"low":51.5,"close":51.96,"open":52.22}
{"index":{}}
{"date":"2021-05-18","volume":144394,"symbol":"ONEQ","high":52.4086,"low":51.71,"close":51.83,"open":52.13}
{"index":{}}
{"date":"2021-05-19","volume":186880,"symbol":"ONEQ","high":51.67,"low":50.66,"close":51.6,"open":50.8}
{"index":{}}
{"date":"2021-05-20","volume":221855,"symbol":"ONEQ","high":52.7,"low":51.72,"close":52.6,"open":51.88}
{"index":{}}
{"date":"2021-05-21","volume":148738,"symbol":"ONEQ","high":52.918,"low":52.305,"close":52.32,"open":52.88}
{"index":{}}
{"date":"2021-05-24","volume":467655,"symbol":"ONEQ","high":53.3,"low":52.55,"close":53.12,"open":52.78}
{"index":{}}
{"date":"2021-05-25","volume":230430,"symbol":"ONEQ","high":53.49,"low":52.97,"close":53,"open":53.42}
{"index":{}}
{"date":"2021-05-26","volume":179080,"symbol":"ONEQ","high":53.4888,"low":53.1595,"close":53.37,"open":53.23}
{"index":{}}
{"date":"2021-05-27","volume":116124,"symbol":"ONEQ","high":53.57,"low":53.3,"close":53.44,"open":53.49}
{"index":{}}
{"date":"2021-05-28","volume":134194,"symbol":"ONEQ","high":53.74,"low":53.41,"close":53.5,"open":53.45}
{"index":{}}
{"date":"2020-12-14","volume":122863,"symbol":"FDIS","high":69.6,"low":68.91,"close":68.91,"open":69.12}
{"index":{}}
{"date":"2020-12-15","volume":136208,"symbol":"FDIS","high":69.92,"low":69.22,"close":69.92,"open":69.47}
{"index":{}}
{"date":"2020-12-16","volume":136583,"symbol":"FDIS","high":70.41,"low":69.68,"close":70.29,"open":70.06}
{"index":{}}
{"date":"2020-12-17","volume":102827,"symbol":"FDIS","high":71.17,"low":70.4816,"close":71.17,"open":70.7}
{"index":{}}
{"date":"2020-12-18","volume":136805,"symbol":"FDIS","high":71.45,"low":70.23,"close":70.83,"open":71.45}
{"index":{}}
{"date":"2020-12-21","volume":135805,"symbol":"FDIS","high":70.9301,"low":69.75,"close":70.64,"open":70.29}
{"index":{}}
{"date":"2020-12-22","volume":114624,"symbol":"FDIS","high":70.71,"low":69.9571,"close":70.51,"open":70.71}
{"index":{}}
{"date":"2020-12-23","volume":76849,"symbol":"FDIS","high":70.917,"low":70.405,"close":70.67,"open":70.69}
{"index":{}}
{"date":"2020-12-24","volume":84029,"symbol":"FDIS","high":70.8301,"low":70.565,"close":70.72,"open":70.73}
{"index":{}}
{"date":"2020-12-28","volume":147171,"symbol":"FDIS","high":71.65,"low":70.89,"close":71.28,"open":71.36}
{"index":{}}
{"date":"2020-12-29","volume":164175,"symbol":"FDIS","high":71.73,"low":70.818,"close":71.26,"open":71.63}
{"index":{}}
{"date":"2020-12-30","volume":102022,"symbol":"FDIS","high":71.73,"low":71.445,"close":71.61,"open":71.51}
{"index":{}}
{"date":"2020-12-31","volume":483666,"symbol":"FDIS","high":71.61,"low":71.17,"close":71.5,"open":71.61}
{"index":{}}
{"date":"2021-01-04","volume":282025,"symbol":"FDIS","high":71.8499,"low":69.7611,"close":70.65,"open":71.82}
{"index":{}}
{"date":"2021-01-05","volume":112089,"symbol":"FDIS","high":71.5788,"low":70.08,"close":71.45,"open":70.37}
{"index":{}}
{"date":"2021-01-06","volume":216386,"symbol":"FDIS","high":72.97,"low":71.21,"close":72.29,"open":71.34}
{"index":{}}
{"date":"2021-01-07","volume":249539,"symbol":"FDIS","high":73.74,"low":72.92,"close":73.52,"open":72.99}
{"index":{}}
{"date":"2021-01-08","volume":246546,"symbol":"FDIS","high":74.66,"low":73.63,"close":74.62,"open":74.16}
{"index":{}}
{"date":"2021-01-11","volume":199956,"symbol":"FDIS","high":74.37,"low":73.36,"close":73.75,"open":73.86}
{"index":{}}
{"date":"2021-01-12","volume":177955,"symbol":"FDIS","high":75.1,"low":73.97,"close":74.96,"open":73.97}
{"index":{}}
{"date":"2021-01-13","volume":156249,"symbol":"FDIS","high":75.18,"low":74.575,"close":74.88,"open":75.05}
{"index":{}}
{"date":"2021-01-14","volume":212949,"symbol":"FDIS","high":75.524,"low":74.691,"close":74.8,"open":75.07}
{"index":{}}
{"date":"2021-01-15","volume":146394,"symbol":"FDIS","high":74.8,"low":73.611,"close":74.09,"open":74.74}
{"index":{}}
{"date":"2021-01-19","volume":213888,"symbol":"FDIS","high":74.83,"low":74.085,"close":74.48,"open":74.73}
{"index":{}}
{"date":"2021-01-20","volume":245552,"symbol":"FDIS","high":76.1061,"low":75.0576,"close":75.95,"open":75.11}
{"index":{}}
{"date":"2021-01-21","volume":239249,"symbol":"FDIS","high":76.77,"low":76.19,"close":76.29,"open":76.39}
{"index":{}}
{"date":"2021-01-22","volume":143596,"symbol":"FDIS","high":76.24,"low":75.54,"close":76.21,"open":75.98}
{"index":{}}
{"date":"2021-01-25","volume":199472,"symbol":"FDIS","high":77.12,"low":75.0785,"close":76.31,"open":76.61}
{"index":{}}
{"date":"2021-01-26","volume":139188,"symbol":"FDIS","high":76.7258,"low":75.95,"close":76.3,"open":76.55}
{"index":{}}
{"date":"2021-01-27","volume":230208,"symbol":"FDIS","high":75.89,"low":74.0523,"close":74.47,"open":75.8}
{"index":{}}
{"date":"2021-01-28","volume":160880,"symbol":"FDIS","high":75.2279,"low":74,"close":74.37,"open":74.19}
{"index":{}}
{"date":"2021-01-29","volume":224813,"symbol":"FDIS","high":74.59,"low":72.68,"close":73.23,"open":74.39}
{"index":{}}
{"date":"2021-02-01","volume":203703,"symbol":"FDIS","high":74.8399,"low":73.5,"close":74.66,"open":73.89}
{"index":{}}
{"date":"2021-02-02","volume":138826,"symbol":"FDIS","high":76.3,"low":75.34,"close":75.93,"open":75.37}
{"index":{}}
{"date":"2021-02-03","volume":157456,"symbol":"FDIS","high":76.355,"low":75.515,"close":75.64,"open":76.3}
{"index":{}}
{"date":"2021-02-04","volume":171124,"symbol":"FDIS","high":76.53,"low":75.8624,"close":76.53,"open":76.01}
{"index":{}}
{"date":"2021-02-05","volume":171377,"symbol":"FDIS","high":77.5001,"low":76.7,"close":77.28,"open":76.88}
{"index":{}}
{"date":"2021-02-08","volume":158659,"symbol":"FDIS","high":77.88,"low":77.308,"close":77.85,"open":77.85}
{"index":{}}
{"date":"2021-02-09","volume":180792,"symbol":"FDIS","high":77.85,"low":77.39,"close":77.51,"open":77.72}
{"index":{}}
{"date":"2021-02-10","volume":171102,"symbol":"FDIS","high":77.83,"low":76.28,"close":76.88,"open":77.83}
{"index":{}}
{"date":"2021-02-11","volume":108734,"symbol":"FDIS","high":77.52,"low":76.37,"close":76.84,"open":77.17}
{"index":{}}
{"date":"2021-02-12","volume":91814,"symbol":"FDIS","high":77.05,"low":76.37,"close":76.98,"open":76.51}
{"index":{}}
{"date":"2021-02-16","volume":194199,"symbol":"FDIS","high":77.33,"low":76.4,"close":76.63,"open":77.24}
{"index":{}}
{"date":"2021-02-17","volume":193655,"symbol":"FDIS","high":76.82,"low":75.73,"close":76.71,"open":76.22}
{"index":{}}
{"date":"2021-02-18","volume":94098,"symbol":"FDIS","high":76.9489,"low":75.783,"close":76.75,"open":76.06}
{"index":{}}
{"date":"2021-02-19","volume":92020,"symbol":"FDIS","high":77.33,"low":76.54,"close":76.68,"open":77.09}
{"index":{}}
{"date":"2021-02-22","volume":144669,"symbol":"FDIS","high":76.31,"low":75.2574,"close":75.32,"open":76.05}
{"index":{}}
{"date":"2021-02-23","volume":292433,"symbol":"FDIS","high":75.24,"low":72,"close":74.92,"open":74.16}
{"index":{}}
{"date":"2021-02-24","volume":134116,"symbol":"FDIS","high":75.765,"low":74.0638,"close":75.71,"open":74.91}
{"index":{}}
{"date":"2021-02-25","volume":216775,"symbol":"FDIS","high":75.7691,"low":72.625,"close":73,"open":75.56}
{"index":{}}
{"date":"2021-02-26","volume":118872,"symbol":"FDIS","high":74.2354,"low":72.36,"close":73.35,"open":73.64}
{"index":{}}
{"date":"2021-03-01","volume":245762,"symbol":"FDIS","high":75.38,"low":74.25,"close":75.29,"open":74.42}
{"index":{}}
{"date":"2021-03-02","volume":266110,"symbol":"FDIS","high":75.53,"low":74.36,"close":74.38,"open":75.38}
{"index":{}}
{"date":"2021-03-03","volume":142140,"symbol":"FDIS","high":74.38,"low":72.67,"close":72.72,"open":74.34}
{"index":{}}
{"date":"2021-03-04","volume":795957,"symbol":"FDIS","high":73.225,"low":69.7201,"close":71.09,"open":72.85}
{"index":{}}
{"date":"2021-03-05","volume":295770,"symbol":"FDIS","high":71.99,"low":68.4231,"close":71.9,"open":71.69}
{"index":{}}
{"date":"2021-03-08","volume":222686,"symbol":"FDIS","high":73.5299,"low":71.955,"close":72.21,"open":72.19}
{"index":{}}
{"date":"2021-03-09","volume":303817,"symbol":"FDIS","high":74.93,"low":73.31,"close":74.41,"open":73.58}
{"index":{}}
{"date":"2021-03-10","volume":170206,"symbol":"FDIS","high":75.889,"low":74.4,"close":74.93,"open":75.36}
{"index":{}}
{"date":"2021-03-11","volume":163090,"symbol":"FDIS","high":76.478,"low":75.6762,"close":76.26,"open":75.91}
{"index":{}}
{"date":"2021-03-12","volume":145007,"symbol":"FDIS","high":76.52,"low":75.3484,"close":76.51,"open":75.73}
{"index":{}}
{"date":"2021-03-15","volume":221456,"symbol":"FDIS","high":77.5,"low":76.43,"close":77.47,"open":76.79}
{"index":{}}
{"date":"2021-03-16","volume":135636,"symbol":"FDIS","high":77.7,"low":76.201,"close":76.63,"open":77.7}
{"index":{}}
{"date":"2021-03-17","volume":122464,"symbol":"FDIS","high":77.879,"low":75.98,"close":77.55,"open":76.2}
{"index":{}}
{"date":"2021-03-18","volume":135263,"symbol":"FDIS","high":77.26,"low":75.492,"close":75.65,"open":77.07}
{"index":{}}
{"date":"2021-03-19","volume":149214,"symbol":"FDIS","high":76.2099,"low":74.7341,"close":76.1,"open":75.55}
{"index":{}}
{"date":"2021-03-22","volume":182510,"symbol":"FDIS","high":76.86,"low":76.1,"close":76.31,"open":76.41}
{"index":{}}
{"date":"2021-03-23","volume":92397,"symbol":"FDIS","high":76.4719,"low":75.0674,"close":75.27,"open":76.21}
{"index":{}}
{"date":"2021-03-24","volume":117645,"symbol":"FDIS","high":75.89,"low":73.85,"close":73.9,"open":75.68}
{"index":{}}
{"date":"2021-03-25","volume":153018,"symbol":"FDIS","high":75.015,"low":73,"close":74.83,"open":73.22}
{"index":{}}
{"date":"2021-03-26","volume":113473,"symbol":"FDIS","high":75.63,"low":74.25,"close":75.63,"open":75.25}
{"index":{}}
{"date":"2021-03-29","volume":124337,"symbol":"FDIS","high":75.85,"low":74.5438,"close":74.94,"open":75.48}
{"index":{}}
{"date":"2021-03-30","volume":100707,"symbol":"FDIS","high":75.97,"low":74.5,"close":75.78,"open":74.72}
{"index":{}}
{"date":"2021-03-31","volume":103852,"symbol":"FDIS","high":76.75,"low":76.0924,"close":76.34,"open":76.18}
{"index":{}}
{"date":"2021-04-01","volume":296760,"symbol":"FDIS","high":77.13,"low":76.7001,"close":77.05,"open":76.97}
{"index":{}}
{"date":"2021-04-05","volume":189216,"symbol":"FDIS","high":78.67,"low":77.7615,"close":78.49,"open":78.06}
{"index":{}}
{"date":"2021-04-06","volume":197924,"symbol":"FDIS","high":79.2184,"low":78.46,"close":78.85,"open":78.46}
{"index":{}}
{"date":"2021-04-07","volume":135445,"symbol":"FDIS","high":79.0878,"low":78.5,"close":78.63,"open":78.93}
{"index":{}}
{"date":"2021-04-08","volume":117798,"symbol":"FDIS","high":79.2056,"low":78.3932,"close":79.07,"open":79.05}
{"index":{}}
{"date":"2021-04-09","volume":108543,"symbol":"FDIS","high":79.87,"low":78.9368,"close":79.87,"open":79.09}
{"index":{}}
{"date":"2021-04-12","volume":163041,"symbol":"FDIS","high":80.3155,"low":79.653,"close":80.21,"open":79.84}
{"index":{}}
{"date":"2021-04-13","volume":169067,"symbol":"FDIS","high":80.93,"low":80.065,"close":80.84,"open":80.42}
{"index":{}}
{"date":"2021-04-14","volume":194634,"symbol":"FDIS","high":81.3,"low":80,"close":80.12,"open":81.04}
{"index":{}}
{"date":"2021-04-15","volume":131806,"symbol":"FDIS","high":80.83,"low":80.33,"close":80.76,"open":80.83}
{"index":{}}
{"date":"2021-04-16","volume":154533,"symbol":"FDIS","high":81.41,"low":80.7257,"close":81.4,"open":81.04}
{"index":{}}
{"date":"2021-04-19","volume":175930,"symbol":"FDIS","high":81.29,"low":80.23,"close":80.5,"open":81.21}
{"index":{}}
{"date":"2021-04-20","volume":138201,"symbol":"FDIS","high":80.34,"low":78.669,"close":79.31,"open":80.22}
{"index":{}}
{"date":"2021-04-21","volume":115013,"symbol":"FDIS","high":80.47,"low":78.87,"close":80.4,"open":79.08}
{"index":{}}
{"date":"2021-04-22","volume":348563,"symbol":"FDIS","high":80.81,"low":79.4,"close":79.78,"open":80.55}
{"index":{}}
{"date":"2021-04-23","volume":134616,"symbol":"FDIS","high":81,"low":79.81,"close":80.73,"open":80.01}
{"index":{}}
{"date":"2021-04-26","volume":193318,"symbol":"FDIS","high":81.25,"low":80.5,"close":81.07,"open":81}
{"index":{}}
{"date":"2021-04-27","volume":146282,"symbol":"FDIS","high":81.5576,"low":81.0696,"close":81.21,"open":81.12}
{"index":{}}
{"date":"2021-04-28","volume":126798,"symbol":"FDIS","high":81.51,"low":80.91,"close":81.1,"open":81.19}
{"index":{}}
{"date":"2021-04-29","volume":155846,"symbol":"FDIS","high":81.75,"low":80.4307,"close":81.15,"open":81.74}
{"index":{}}
{"date":"2021-04-30","volume":188650,"symbol":"FDIS","high":81.53,"low":80.88,"close":81.07,"open":81.08}
{"index":{}}
{"date":"2021-05-03","volume":370835,"symbol":"FDIS","high":81.69,"low":80.83,"close":80.94,"open":81.6}
{"index":{}}
{"date":"2021-05-04","volume":255266,"symbol":"FDIS","high":80.44,"low":79.1401,"close":80.09,"open":80.44}
{"index":{}}
{"date":"2021-05-05","volume":75024,"symbol":"FDIS","high":80.382,"low":79.692,"close":79.77,"open":80.67}
{"index":{}}
{"date":"2021-05-06","volume":226936,"symbol":"FDIS","high":80.08,"low":79.17,"close":79.88,"open":79.97}
{"index":{}}
{"date":"2021-05-07","volume":158768,"symbol":"FDIS","high":80.8459,"low":79.875,"close":80.67,"open":80.21}
{"index":{}}
{"date":"2021-05-10","volume":354605,"symbol":"FDIS","high":80.71,"low":79.25,"close":79.26,"open":80.71}
{"index":{}}
{"date":"2021-05-11","volume":309158,"symbol":"FDIS","high":78.615,"low":77.07,"close":78.34,"open":78.03}
{"index":{}}
{"date":"2021-05-12","volume":452863,"symbol":"FDIS","high":77.78,"low":75.41,"close":75.58,"open":77.63}
{"index":{}}
{"date":"2021-05-13","volume":144090,"symbol":"FDIS","high":76.9374,"low":75.39,"close":76.25,"open":76.03}
{"index":{}}
{"date":"2021-05-14","volume":101096,"symbol":"FDIS","high":77.9483,"low":76.9,"close":77.87,"open":77}
{"index":{}}
{"date":"2021-05-17","volume":81114,"symbol":"FDIS","high":77.85,"low":77.1801,"close":77.8,"open":77.69}
{"index":{}}
{"date":"2021-05-18","volume":99520,"symbol":"FDIS","high":78.3491,"low":77.23,"close":77.23,"open":78.02}
{"index":{}}
{"date":"2021-05-19","volume":96873,"symbol":"FDIS","high":76.46,"low":75.4104,"close":76.42,"open":75.98}
{"index":{}}
{"date":"2021-05-20","volume":73486,"symbol":"FDIS","high":77.1576,"low":76.6423,"close":77.02,"open":76.68}
{"index":{}}
{"date":"2021-05-21","volume":83787,"symbol":"FDIS","high":77.57,"low":76.6801,"close":76.79,"open":77.57}
{"index":{}}
{"date":"2021-05-24","volume":71032,"symbol":"FDIS","high":77.785,"low":76.955,"close":77.48,"open":77.21}
{"index":{}}
{"date":"2021-05-25","volume":72448,"symbol":"FDIS","high":78.2,"low":77.2921,"close":77.64,"open":77.89}
{"index":{}}
{"date":"2021-05-26","volume":857105,"symbol":"FDIS","high":78.9,"low":78,"close":78.65,"open":78}
{"index":{}}
{"date":"2021-05-27","volume":75211,"symbol":"FDIS","high":79.1179,"low":78.61,"close":79,"open":78.94}
{"index":{}}
{"date":"2021-05-28","volume":84201,"symbol":"FDIS","high":79.35,"low":78.5884,"close":78.75,"open":79.35}
{"index":{}}
{"date":"2020-12-14","volume":53445,"symbol":"FDMO","high":43.67,"low":43.27,"close":43.3,"open":43.45}
{"index":{}}
{"date":"2020-12-15","volume":14515,"symbol":"FDMO","high":43.84,"low":43.52,"close":43.771,"open":43.52}
{"index":{}}
{"date":"2020-12-16","volume":8945,"symbol":"FDMO","high":44.0234,"low":43.69,"close":44.0037,"open":43.93}
{"index":{}}
{"date":"2020-12-17","volume":39579,"symbol":"FDMO","high":44.59,"low":44.24,"close":44.58,"open":44.24}
{"index":{}}
{"date":"2020-12-18","volume":17866,"symbol":"FDMO","high":44.91,"low":44.05,"close":44.39,"open":44.91}
{"index":{}}
{"date":"2020-12-21","volume":8193,"symbol":"FDMO","high":44.445,"low":43.78,"close":44.42,"open":44.1}
{"index":{}}
{"date":"2020-12-22","volume":8930,"symbol":"FDMO","high":44.795,"low":44.51,"close":44.7159,"open":44.68}
{"index":{}}
{"date":"2020-12-23","volume":6824,"symbol":"FDMO","high":44.87,"low":44.42,"close":44.5225,"open":44.87}
{"index":{}}
{"date":"2020-12-24","volume":10041,"symbol":"FDMO","high":44.73,"low":44.48,"close":44.56,"open":44.58}
{"index":{}}
{"date":"2020-12-28","volume":22864,"symbol":"FDMO","high":44.82,"low":44.285,"close":44.3388,"open":44.8}
{"index":{}}
{"date":"2020-12-29","volume":13341,"symbol":"FDMO","high":44.52,"low":43.995,"close":44.1162,"open":44.5}
{"index":{}}
{"date":"2020-12-30","volume":12398,"symbol":"FDMO","high":44.39,"low":44.115,"close":44.1565,"open":44.19}
{"index":{}}
{"date":"2020-12-31","volume":11222,"symbol":"FDMO","high":44.21,"low":43.9328,"close":44.21,"open":44.2}
{"index":{}}
{"date":"2021-01-04","volume":28864,"symbol":"FDMO","high":44.42,"low":43.1416,"close":43.65,"open":44.42}
{"index":{}}
{"date":"2021-01-05","volume":16963,"symbol":"FDMO","high":44.08,"low":43.65,"close":44.0313,"open":43.65}
{"index":{}}
{"date":"2021-01-06","volume":11587,"symbol":"FDMO","high":44.5,"low":43.6,"close":44.0002,"open":43.6}
{"index":{}}
{"date":"2021-01-07","volume":14524,"symbol":"FDMO","high":45.1799,"low":44.46,"close":45.1708,"open":44.46}
{"index":{}}
{"date":"2021-01-08","volume":17195,"symbol":"FDMO","high":45.6739,"low":45.109,"close":45.6519,"open":45.44}
{"index":{}}
{"date":"2021-01-11","volume":21380,"symbol":"FDMO","high":45.62,"low":45.02,"close":45.24,"open":45.04}
{"index":{}}
{"date":"2021-01-12","volume":30811,"symbol":"FDMO","high":45.66,"low":45.16,"close":45.658,"open":45.543}
{"index":{}}
{"date":"2021-01-13","volume":40557,"symbol":"FDMO","high":46.02,"low":45.38,"close":45.8,"open":45.59}
{"index":{}}
{"date":"2021-01-14","volume":17157,"symbol":"FDMO","high":45.93,"low":45.425,"close":45.44,"open":45.84}
{"index":{}}
{"date":"2021-01-15","volume":147665,"symbol":"FDMO","high":45.4315,"low":44.85,"close":44.98,"open":45.26}
{"index":{}}
{"date":"2021-01-19","volume":92081,"symbol":"FDMO","high":45.55,"low":45.17,"close":45.52,"open":45.28}
{"index":{}}
{"date":"2021-01-20","volume":24365,"symbol":"FDMO","high":46.29,"low":45.81,"close":46.232,"open":45.81}
{"index":{}}
{"date":"2021-01-21","volume":14216,"symbol":"FDMO","high":46.4729,"low":46.28,"close":46.3842,"open":46.29}
{"index":{}}
{"date":"2021-01-22","volume":24864,"symbol":"FDMO","high":46.58,"low":46.265,"close":46.51,"open":46.35}
{"index":{}}
{"date":"2021-01-25","volume":23098,"symbol":"FDMO","high":47.15,"low":46.33,"close":46.7204,"open":46.73}
{"index":{}}
{"date":"2021-01-26","volume":51226,"symbol":"FDMO","high":46.8773,"low":46.48,"close":46.48,"open":46.87}
{"index":{}}
{"date":"2021-01-27","volume":40887,"symbol":"FDMO","high":46.01,"low":45.03,"close":45.2433,"open":45.86}
{"index":{}}
{"date":"2021-01-28","volume":15411,"symbol":"FDMO","high":46.29,"low":45.54,"close":45.79,"open":45.58}
{"index":{}}
{"date":"2021-01-29","volume":30439,"symbol":"FDMO","high":45.89,"low":44.62,"close":45.09,"open":45.62}
{"index":{}}
{"date":"2021-02-01","volume":54071,"symbol":"FDMO","high":45.9496,"low":45.075,"close":45.79,"open":45.54}
{"index":{}}
{"date":"2021-02-02","volume":12915,"symbol":"FDMO","high":46.7133,"low":46.18,"close":46.63,"open":46.27}
{"index":{}}
{"date":"2021-02-03","volume":15886,"symbol":"FDMO","high":46.94,"low":46.45,"close":46.6816,"open":46.94}
{"index":{}}
{"date":"2021-02-04","volume":11519,"symbol":"FDMO","high":47.08,"low":46.67,"close":47.08,"open":46.71}
{"index":{}}
{"date":"2021-02-05","volume":9135,"symbol":"FDMO","high":47.473,"low":47.24,"close":47.43,"open":47.27}
{"index":{}}
{"date":"2021-02-08","volume":19514,"symbol":"FDMO","high":47.8625,"low":47.5743,"close":47.81,"open":47.76}
{"index":{}}
{"date":"2021-02-09","volume":17479,"symbol":"FDMO","high":47.93,"low":47.71,"close":47.76,"open":47.71}
{"index":{}}
{"date":"2021-02-10","volume":12578,"symbol":"FDMO","high":48.305,"low":47.36,"close":47.67,"open":48.14}
{"index":{}}
{"date":"2021-02-11","volume":20462,"symbol":"FDMO","high":48.0957,"low":47.66,"close":47.9,"open":47.92}
{"index":{}}
{"date":"2021-02-12","volume":13624,"symbol":"FDMO","high":48.29,"low":47.68,"close":48.29,"open":47.84}
{"index":{}}
{"date":"2021-02-16","volume":54382,"symbol":"FDMO","high":48.84,"low":47.804,"close":47.9672,"open":48.64}
{"index":{}}
{"date":"2021-02-17","volume":13885,"symbol":"FDMO","high":47.76,"low":47.21,"close":47.6908,"open":47.5}
{"index":{}}
{"date":"2021-02-18","volume":10857,"symbol":"FDMO","high":47.4,"low":46.84,"close":47.28,"open":47.21}
{"index":{}}
{"date":"2021-02-19","volume":47579,"symbol":"FDMO","high":47.7049,"low":47.01,"close":47.03,"open":47.61}
{"index":{}}
{"date":"2021-02-22","volume":19636,"symbol":"FDMO","high":46.96,"low":45.75,"close":45.9103,"open":46.84}
{"index":{}}
{"date":"2021-02-23","volume":39099,"symbol":"FDMO","high":45.8635,"low":44,"close":45.7684,"open":45.04}
{"index":{}}
{"date":"2021-02-24","volume":21263,"symbol":"FDMO","high":46.03,"low":45.12,"close":45.8962,"open":45.62}
{"index":{}}
{"date":"2021-02-25","volume":95758,"symbol":"FDMO","high":46.03,"low":44.26,"close":44.4896,"open":45.81}
{"index":{}}
{"date":"2021-02-26","volume":17310,"symbol":"FDMO","high":45.18,"low":44.28,"close":44.86,"open":44.98}
{"index":{}}
{"date":"2021-03-01","volume":18927,"symbol":"FDMO","high":46.315,"low":45.5826,"close":46.2616,"open":45.59}
{"index":{}}
{"date":"2021-03-02","volume":12016,"symbol":"FDMO","high":46.47,"low":45.51,"close":45.51,"open":46.47}
{"index":{}}
{"date":"2021-03-03","volume":25523,"symbol":"FDMO","high":45.5,"low":43.98,"close":43.99,"open":45.41}
{"index":{}}
{"date":"2021-03-04","volume":64567,"symbol":"FDMO","high":44.105,"low":42.28,"close":42.91,"open":43.93}
{"index":{}}
{"date":"2021-03-05","volume":60707,"symbol":"FDMO","high":43.445,"low":41.6,"close":43.4402,"open":43.31}
{"index":{}}
{"date":"2021-03-08","volume":55425,"symbol":"FDMO","high":43.76,"low":42.4214,"close":42.4214,"open":43.38}
{"index":{}}
{"date":"2021-03-09","volume":124171,"symbol":"FDMO","high":44.24,"low":43.37,"close":44.0129,"open":43.37}
{"index":{}}
{"date":"2021-03-10","volume":30850,"symbol":"FDMO","high":44.79,"low":44.18,"close":44.18,"open":44.64}
{"index":{}}
{"date":"2021-03-11","volume":36539,"symbol":"FDMO","high":45.5359,"low":44.7786,"close":45.4487,"open":44.84}
{"index":{}}
{"date":"2021-03-12","volume":15881,"symbol":"FDMO","high":45.2397,"low":44.665,"close":45.2397,"open":45.01}
{"index":{}}
{"date":"2021-03-15","volume":46148,"symbol":"FDMO","high":45.5919,"low":45.0101,"close":45.5919,"open":45.32}
{"index":{}}
{"date":"2021-03-16","volume":20518,"symbol":"FDMO","high":45.88,"low":45.2,"close":45.37,"open":45.83}
{"index":{}}
{"date":"2021-03-17","volume":10708,"symbol":"FDMO","high":45.53,"low":44.67,"close":45.3704,"open":44.92}
{"index":{}}
{"date":"2021-03-18","volume":13623,"symbol":"FDMO","high":45.01,"low":44.085,"close":44.1332,"open":45.01}
{"index":{}}
{"date":"2021-03-19","volume":14452,"symbol":"FDMO","high":44.562,"low":43.85,"close":44.4809,"open":44.21}
{"index":{}}
{"date":"2021-03-22","volume":15372,"symbol":"FDMO","high":45.21,"low":44.56,"close":44.96,"open":44.56}
{"index":{}}
{"date":"2021-03-23","volume":14114,"symbol":"FDMO","high":45.17,"low":44,"close":44.5874,"open":45.04}
{"index":{}}
{"date":"2021-03-24","volume":11215,"symbol":"FDMO","high":44.7605,"low":43.7756,"close":43.7756,"open":44.7605}
{"index":{}}
{"date":"2021-03-25","volume":46582,"symbol":"FDMO","high":43.85,"low":43.03,"close":43.8023,"open":43.22}
{"index":{}}
{"date":"2021-03-26","volume":44437,"symbol":"FDMO","high":44.43,"low":43.71,"close":44.43,"open":43.87}
{"index":{}}
{"date":"2021-03-29","volume":27647,"symbol":"FDMO","high":44.39,"low":43.81,"close":44.0933,"open":44.16}
{"index":{}}
{"date":"2021-03-30","volume":13273,"symbol":"FDMO","high":44.25,"low":43.75,"close":44.0759,"open":43.93}
{"index":{}}
{"date":"2021-03-31","volume":39920,"symbol":"FDMO","high":45.18,"low":44.36,"close":44.91,"open":44.36}
{"index":{}}
{"date":"2021-04-01","volume":16990,"symbol":"FDMO","high":45.63,"low":45.29,"close":45.4435,"open":45.29}
{"index":{}}
{"date":"2021-04-05","volume":25313,"symbol":"FDMO","high":46.015,"low":45.76,"close":45.9535,"open":45.76}
{"index":{}}
{"date":"2021-04-06","volume":28158,"symbol":"FDMO","high":46.44,"low":45.956,"close":46.1781,"open":46}
{"index":{}}
{"date":"2021-04-07","volume":15044,"symbol":"FDMO","high":46.32,"low":46.06,"close":46.1019,"open":46.16}
{"index":{}}
{"date":"2021-04-08","volume":36937,"symbol":"FDMO","high":46.7176,"low":46.43,"close":46.69,"open":46.44}
{"index":{}}
{"date":"2021-04-09","volume":12244,"symbol":"FDMO","high":47.07,"low":46.57,"close":47.07,"open":46.69}
{"index":{}}
{"date":"2021-04-12","volume":40048,"symbol":"FDMO","high":47.13,"low":46.71,"close":47.0759,"open":47.01}
{"index":{}}
{"date":"2021-04-13","volume":22207,"symbol":"FDMO","high":47.78,"low":47.24,"close":47.7153,"open":47.24}
{"index":{}}
{"date":"2021-04-14","volume":33417,"symbol":"FDMO","high":47.95,"low":47.23,"close":47.3,"open":47.81}
{"index":{}}
{"date":"2021-04-15","volume":17425,"symbol":"FDMO","high":47.99,"low":47.69,"close":47.99,"open":47.71}
{"index":{}}
{"date":"2021-04-16","volume":112221,"symbol":"FDMO","high":48.1,"low":47.73,"close":47.9446,"open":48.06}
{"index":{}}
{"date":"2021-04-19","volume":16036,"symbol":"FDMO","high":47.85,"low":47.27,"close":47.3771,"open":47.65}
{"index":{}}
{"date":"2021-04-20","volume":26379,"symbol":"FDMO","high":47.445,"low":46.7,"close":47.008,"open":47.28}
{"index":{}}
{"date":"2021-04-21","volume":12018,"symbol":"FDMO","high":47.47,"low":46.79,"close":47.4678,"open":46.83}
{"index":{}}
{"date":"2021-04-22","volume":13937,"symbol":"FDMO","high":47.8844,"low":47.14,"close":47.2098,"open":47.57}
{"index":{}}
{"date":"2021-04-23","volume":14360,"symbol":"FDMO","high":48.03,"low":47.36,"close":47.956,"open":47.36}
{"index":{}}
{"date":"2021-04-26","volume":15899,"symbol":"FDMO","high":48.32,"low":47.96,"close":48.2646,"open":48.04}
{"index":{}}
{"date":"2021-04-27","volume":14295,"symbol":"FDMO","high":48.44,"low":48.2,"close":48.4125,"open":48.35}
{"index":{}}
{"date":"2021-04-28","volume":42603,"symbol":"FDMO","high":48.33,"low":48.06,"close":48.18,"open":48.29}
{"index":{}}
{"date":"2021-04-29","volume":44121,"symbol":"FDMO","high":48.69,"low":47.74,"close":48.17,"open":48.69}
{"index":{}}
{"date":"2021-04-30","volume":14929,"symbol":"FDMO","high":48.1203,"low":47.71,"close":47.72,"open":47.75}
{"index":{}}
{"date":"2021-05-03","volume":12318,"symbol":"FDMO","high":47.98,"low":47.5,"close":47.5,"open":47.98}
{"index":{}}
{"date":"2021-05-04","volume":18096,"symbol":"FDMO","high":47.1,"low":46.2,"close":46.6077,"open":47.1}
{"index":{}}
{"date":"2021-05-05","volume":19655,"symbol":"FDMO","high":46.98,"low":46.51,"close":46.54,"open":47}
{"index":{}}
{"date":"2021-05-06","volume":15354,"symbol":"FDMO","high":46.48,"low":45.92,"close":46.44,"open":46.48}
{"index":{}}
{"date":"2021-05-07","volume":38126,"symbol":"FDMO","high":47.22,"low":46.81,"close":46.9926,"open":46.82}
{"index":{}}
{"date":"2021-05-10","volume":29789,"symbol":"FDMO","high":46.81,"low":45.98,"close":45.99,"open":46.81}
{"index":{}}
{"date":"2021-05-11","volume":106231,"symbol":"FDMO","high":46,"low":44.95,"close":45.8585,"open":44.95}
{"index":{}}
{"date":"2021-05-12","volume":8729,"symbol":"FDMO","high":45.52,"low":44.68,"close":44.71,"open":45.36}
{"index":{}}
{"date":"2021-05-13","volume":39935,"symbol":"FDMO","high":45.32,"low":44.59,"close":44.89,"open":45.05}
{"index":{}}
{"date":"2021-05-14","volume":19751,"symbol":"FDMO","high":46.03,"low":45.34,"close":45.968,"open":45.34}
{"index":{}}
{"date":"2021-05-17","volume":17577,"symbol":"FDMO","high":45.84,"low":45.38,"close":45.77,"open":45.77}
{"index":{}}
{"date":"2021-05-18","volume":71042,"symbol":"FDMO","high":45.97,"low":45.55,"close":45.55,"open":45.82}
{"index":{}}
{"date":"2021-05-19","volume":10750,"symbol":"FDMO","high":45.36,"low":44.74,"close":45.3584,"open":44.77}
{"index":{}}
{"date":"2021-05-20","volume":52572,"symbol":"FDMO","high":46.21,"low":45.47,"close":46.12,"open":45.47}
{"index":{}}
{"date":"2021-05-21","volume":75280,"symbol":"FDMO","high":46.62,"low":46.1101,"close":46.1437,"open":46.43}
{"index":{}}
{"date":"2021-05-24","volume":13567,"symbol":"FDMO","high":46.8,"low":46.3,"close":46.65,"open":46.39}
{"index":{}}
{"date":"2021-05-25","volume":12178,"symbol":"FDMO","high":47.09,"low":46.65,"close":46.72,"open":46.88}
{"index":{}}
{"date":"2021-05-26","volume":26047,"symbol":"FDMO","high":47,"low":46.7759,"close":46.948,"open":46.83}
{"index":{}}
{"date":"2021-05-27","volume":109400,"symbol":"FDMO","high":47.27,"low":47.11,"close":47.27,"open":47.11}
{"index":{}}
{"date":"2021-05-28","volume":30488,"symbol":"FDMO","high":47.44,"low":47.195,"close":47.22,"open":47.42}
{"index":{}}
{"date":"2020-12-14","volume":36911,"symbol":"FQAL","high":42.7,"low":42.11,"close":42.13,"open":42.54}
{"index":{}}
{"date":"2020-12-15","volume":31882,"symbol":"FQAL","high":42.678,"low":42.335,"close":42.678,"open":42.5}
{"index":{}}
{"date":"2020-12-16","volume":14444,"symbol":"FQAL","high":42.8321,"low":42.6421,"close":42.7619,"open":42.73}
{"index":{}}
{"date":"2020-12-17","volume":23159,"symbol":"FQAL","high":43.05,"low":42.905,"close":43.05,"open":42.9999}
{"index":{}}
{"date":"2020-12-18","volume":31941,"symbol":"FQAL","high":42.88,"low":42.5108,"close":42.7,"open":42.88}
{"index":{}}
{"date":"2020-12-21","volume":16465,"symbol":"FQAL","high":42.6,"low":41.885,"close":42.5142,"open":42.31}
{"index":{}}
{"date":"2020-12-22","volume":18819,"symbol":"FQAL","high":42.625,"low":42.4763,"close":42.502,"open":42.53}
{"index":{}}
{"date":"2020-12-23","volume":16996,"symbol":"FQAL","high":42.7075,"low":42.53,"close":42.53,"open":42.6}
{"index":{}}
{"date":"2020-12-24","volume":17052,"symbol":"FQAL","high":42.639,"low":42.43,"close":42.63,"open":42.45}
{"index":{}}
{"date":"2020-12-28","volume":24568,"symbol":"FQAL","high":42.94,"low":42.82,"close":42.8744,"open":42.83}
{"index":{}}
{"date":"2020-12-29","volume":22005,"symbol":"FQAL","high":43.0244,"low":42.695,"close":42.7213,"open":43.01}
{"index":{}}
{"date":"2020-12-30","volume":18066,"symbol":"FQAL","high":42.91,"low":42.74,"close":42.78,"open":42.9}
{"index":{}}
{"date":"2020-12-31","volume":18565,"symbol":"FQAL","high":43.03,"low":42.64,"close":43.03,"open":42.78}
{"index":{}}
{"date":"2021-01-04","volume":52393,"symbol":"FQAL","high":43.23,"low":41.98,"close":42.3386,"open":43.23}
{"index":{}}
{"date":"2021-01-05","volume":37749,"symbol":"FQAL","high":42.678,"low":42.2606,"close":42.58,"open":42.34}
{"index":{}}
{"date":"2021-01-06","volume":19442,"symbol":"FQAL","high":43.13,"low":42.23,"close":42.79,"open":42.23}
{"index":{}}
{"date":"2021-01-07","volume":37873,"symbol":"FQAL","high":43.479,"low":43.078,"close":43.4,"open":43.0899}
{"index":{}}
{"date":"2021-01-08","volume":9303,"symbol":"FQAL","high":43.595,"low":43.315,"close":43.59,"open":43.45}
{"index":{}}
{"date":"2021-01-11","volume":19933,"symbol":"FQAL","high":43.699,"low":43.44,"close":43.4959,"open":43.44}
{"index":{}}
{"date":"2021-01-12","volume":13242,"symbol":"FQAL","high":43.85,"low":43.3436,"close":43.5793,"open":43.85}
{"index":{}}
{"date":"2021-01-13","volume":19393,"symbol":"FQAL","high":43.67,"low":43.46,"close":43.5,"open":43.46}
{"index":{}}
{"date":"2021-01-14","volume":59091,"symbol":"FQAL","high":43.72,"low":43.2955,"close":43.2955,"open":43.72}
{"index":{}}
{"date":"2021-01-15","volume":14366,"symbol":"FQAL","high":43.3,"low":42.9,"close":43.1136,"open":43.3}
{"index":{}}
{"date":"2021-01-19","volume":9425,"symbol":"FQAL","high":43.5,"low":43.2898,"close":43.4799,"open":43.35}
{"index":{}}
{"date":"2021-01-20","volume":16820,"symbol":"FQAL","high":44.0788,"low":43.61,"close":44.0453,"open":43.61}
{"index":{}}
{"date":"2021-01-21","volume":16408,"symbol":"FQAL","high":44.13,"low":43.915,"close":44.0629,"open":44.13}
{"index":{}}
{"date":"2021-01-22","volume":23653,"symbol":"FQAL","high":44.0033,"low":43.84,"close":43.9,"open":43.87}
{"index":{}}
{"date":"2021-01-25","volume":12522,"symbol":"FQAL","high":44.09,"low":43.5809,"close":44.0167,"open":44.09}
{"index":{}}
{"date":"2021-01-26","volume":13243,"symbol":"FQAL","high":44.15,"low":43.96,"close":44.0092,"open":44.15}
{"index":{}}
{"date":"2021-01-27","volume":13771,"symbol":"FQAL","high":43.55,"low":42.8358,"close":42.93,"open":43.55}
{"index":{}}
{"date":"2021-01-28","volume":13616,"symbol":"FQAL","high":43.735,"low":43.14,"close":43.3461,"open":43.14}
{"index":{}}
{"date":"2021-01-29","volume":23484,"symbol":"FQAL","high":43.11,"low":42.3,"close":42.46,"open":42.87}
{"index":{}}
{"date":"2021-02-01","volume":12010,"symbol":"FQAL","high":43.2979,"low":42.6825,"close":43.2011,"open":42.93}
{"index":{}}
{"date":"2021-02-02","volume":9422,"symbol":"FQAL","high":43.865,"low":43.6,"close":43.7307,"open":43.6}
{"index":{}}
{"date":"2021-02-03","volume":12907,"symbol":"FQAL","high":43.8,"low":43.58,"close":43.6,"open":43.74}
{"index":{}}
{"date":"2021-02-04","volume":6583,"symbol":"FQAL","high":44.1011,"low":43.875,"close":44.1011,"open":43.875}
{"index":{}}
{"date":"2021-02-05","volume":10683,"symbol":"FQAL","high":44.405,"low":44.255,"close":44.4,"open":44.35}
{"index":{}}
{"date":"2021-02-08","volume":6875,"symbol":"FQAL","high":44.6,"low":44.4,"close":44.5764,"open":44.6}
{"index":{}}
{"date":"2021-02-09","volume":19059,"symbol":"FQAL","high":44.709,"low":44.5,"close":44.6145,"open":44.5}
{"index":{}}
{"date":"2021-02-10","volume":10661,"symbol":"FQAL","high":44.77,"low":44.42,"close":44.62,"open":44.76}
{"index":{}}
{"date":"2021-02-11","volume":7116,"symbol":"FQAL","high":44.82,"low":44.562,"close":44.8,"open":44.8}
{"index":{}}
{"date":"2021-02-12","volume":8254,"symbol":"FQAL","high":44.9382,"low":44.71,"close":44.9382,"open":44.7151}
{"index":{}}
{"date":"2021-02-16","volume":17669,"symbol":"FQAL","high":45.06,"low":44.8,"close":44.8,"open":44.94}
{"index":{}}
{"date":"2021-02-17","volume":7310,"symbol":"FQAL","high":44.83,"low":44.58,"close":44.8213,"open":44.63}
{"index":{}}
{"date":"2021-02-18","volume":7131,"symbol":"FQAL","high":44.8,"low":44.4584,"close":44.7316,"open":44.61}
{"index":{}}
{"date":"2021-02-19","volume":4978,"symbol":"FQAL","high":44.89,"low":44.63,"close":44.63,"open":44.88}
{"index":{}}
{"date":"2021-02-22","volume":19336,"symbol":"FQAL","high":44.7,"low":44.2449,"close":44.31,"open":44.7}
{"index":{}}
{"date":"2021-02-23","volume":10566,"symbol":"FQAL","high":44.399,"low":43.68,"close":44.3,"open":44.29}
{"index":{}}
{"date":"2021-02-24","volume":10911,"symbol":"FQAL","high":44.65,"low":44.015,"close":44.65,"open":44.3}
{"index":{}}
{"date":"2021-02-25","volume":142466,"symbol":"FQAL","high":44.589,"low":43.44,"close":43.6622,"open":44.555}
{"index":{}}
{"date":"2021-02-26","volume":35216,"symbol":"FQAL","high":43.8741,"low":43.25,"close":43.49,"open":43.82}
{"index":{}}
{"date":"2021-03-01","volume":36085,"symbol":"FQAL","high":44.5843,"low":44.0375,"close":44.3722,"open":44.04}
{"index":{}}
{"date":"2021-03-02","volume":10618,"symbol":"FQAL","high":44.55,"low":44.11,"close":44.11,"open":44.55}
{"index":{}}
{"date":"2021-03-03","volume":21473,"symbol":"FQAL","high":43.89,"low":43.46,"close":43.46,"open":43.879}
{"index":{}}
{"date":"2021-03-04","volume":20805,"symbol":"FQAL","high":43.7,"low":42.45,"close":42.7738,"open":43.58}
{"index":{}}
{"date":"2021-03-05","volume":20674,"symbol":"FQAL","high":43.83,"low":42.5916,"close":43.7816,"open":43.2}
{"index":{}}
{"date":"2021-03-08","volume":39182,"symbol":"FQAL","high":44.1624,"low":43.6132,"close":43.6132,"open":43.71}
{"index":{}}
{"date":"2021-03-09","volume":37411,"symbol":"FQAL","high":44.42,"low":44.08,"close":44.1562,"open":44.08}
{"index":{}}
{"date":"2021-03-10","volume":14766,"symbol":"FQAL","high":44.5,"low":44.25,"close":44.3767,"open":44.43}
{"index":{}}
{"date":"2021-03-11","volume":10197,"symbol":"FQAL","high":45.019,"low":44.6456,"close":44.842,"open":44.73}
{"index":{}}
{"date":"2021-03-12","volume":12142,"symbol":"FQAL","high":44.8611,"low":44.58,"close":44.8611,"open":44.58}
{"index":{}}
{"date":"2021-03-15","volume":14603,"symbol":"FQAL","high":45.3,"low":44.82,"close":45.294,"open":45.04}
{"index":{}}
{"date":"2021-03-16","volume":8243,"symbol":"FQAL","high":45.52,"low":45.31,"close":45.3554,"open":45.48}
{"index":{}}
{"date":"2021-03-17","volume":10847,"symbol":"FQAL","high":45.4214,"low":45.05,"close":45.3095,"open":45.2}
{"index":{}}
{"date":"2021-03-18","volume":12433,"symbol":"FQAL","high":45.2614,"low":44.7736,"close":44.7736,"open":44.97}
{"index":{}}
{"date":"2021-03-19","volume":17575,"symbol":"FQAL","high":44.75,"low":44.31,"close":44.5766,"open":44.58}
{"index":{}}
{"date":"2021-03-22","volume":14839,"symbol":"FQAL","high":45.01,"low":44.591,"close":44.926,"open":44.62}
{"index":{}}
{"date":"2021-03-23","volume":11018,"symbol":"FQAL","high":45.079,"low":44.65,"close":44.72,"open":44.73}
{"index":{}}
{"date":"2021-03-24","volume":8490,"symbol":"FQAL","high":44.91,"low":44.5117,"close":44.5117,"open":44.89}
{"index":{}}
{"date":"2021-03-25","volume":8568,"symbol":"FQAL","high":44.72,"low":44.095,"close":44.6657,"open":44.3}
{"index":{}}
{"date":"2021-03-26","volume":8094,"symbol":"FQAL","high":45.61,"low":44.7,"close":45.5,"open":44.7}
{"index":{}}
{"date":"2021-03-29","volume":11459,"symbol":"FQAL","high":45.68,"low":45.2503,"close":45.5728,"open":45.3}
{"index":{}}
{"date":"2021-03-30","volume":77735,"symbol":"FQAL","high":45.5,"low":45.1931,"close":45.1931,"open":45.5}
{"index":{}}
{"date":"2021-03-31","volume":22220,"symbol":"FQAL","high":45.66,"low":45.29,"close":45.37,"open":45.29}
{"index":{}}
{"date":"2021-04-01","volume":26100,"symbol":"FQAL","high":45.87,"low":45.53,"close":45.87,"open":45.53}
{"index":{}}
{"date":"2021-04-05","volume":21155,"symbol":"FQAL","high":46.549,"low":46.07,"close":46.43,"open":46.07}
{"index":{}}
{"date":"2021-04-06","volume":12593,"symbol":"FQAL","high":46.57,"low":46.4,"close":46.45,"open":46.47}
{"index":{}}
{"date":"2021-04-07","volume":9935,"symbol":"FQAL","high":46.47,"low":46.33,"close":46.39,"open":46.33}
{"index":{}}
{"date":"2021-04-08","volume":8410,"symbol":"FQAL","high":46.64,"low":46.46,"close":46.59,"open":46.46}
{"index":{}}
{"date":"2021-04-09","volume":8051,"symbol":"FQAL","high":46.9655,"low":46.63,"close":46.9655,"open":46.719}
{"index":{}}
{"date":"2021-04-12","volume":6763,"symbol":"FQAL","high":46.9963,"low":46.885,"close":46.9963,"open":46.96}
{"index":{}}
{"date":"2021-04-13","volume":11505,"symbol":"FQAL","high":47.19,"low":47.0208,"close":47.1393,"open":47.06}
{"index":{}}
{"date":"2021-04-14","volume":12515,"symbol":"FQAL","high":47.21,"low":46.952,"close":46.952,"open":47.19}
{"index":{}}
{"date":"2021-04-15","volume":39274,"symbol":"FQAL","high":47.61,"low":47.26,"close":47.57,"open":47.34}
{"index":{}}
{"date":"2021-04-16","volume":42832,"symbol":"FQAL","high":47.938,"low":47.7123,"close":47.89,"open":47.74}
{"index":{}}
{"date":"2021-04-19","volume":26476,"symbol":"FQAL","high":47.76,"low":47.58,"close":47.64,"open":47.74}
{"index":{}}
{"date":"2021-04-20","volume":48177,"symbol":"FQAL","high":47.63,"low":47.24,"close":47.41,"open":47.63}
{"index":{}}
{"date":"2021-04-21","volume":10758,"symbol":"FQAL","high":47.79,"low":47.41,"close":47.7488,"open":47.42}
{"index":{}}
{"date":"2021-04-22","volume":27967,"symbol":"FQAL","high":47.81,"low":47.269,"close":47.42,"open":47.78}
{"index":{}}
{"date":"2021-04-23","volume":14683,"symbol":"FQAL","high":48.02,"low":47.435,"close":47.893,"open":47.435}
{"index":{}}
{"date":"2021-04-26","volume":27130,"symbol":"FQAL","high":48.24,"low":47.8293,"close":47.844,"open":48.24}
{"index":{}}
{"date":"2021-04-27","volume":18612,"symbol":"FQAL","high":47.96,"low":47.7725,"close":47.9094,"open":47.84}
{"index":{}}
{"date":"2021-04-28","volume":12394,"symbol":"FQAL","high":47.99,"low":47.8103,"close":47.8103,"open":47.895}
{"index":{}}
{"date":"2021-04-29","volume":14290,"symbol":"FQAL","high":48.13,"low":47.7676,"close":48.051,"open":48.13}
{"index":{}}
{"date":"2021-04-30","volume":5293,"symbol":"FQAL","high":47.875,"low":47.73,"close":47.7475,"open":47.73}
{"index":{}}
{"date":"2021-05-03","volume":10310,"symbol":"FQAL","high":48.1104,"low":47.96,"close":47.97,"open":48.01}
{"index":{}}
{"date":"2021-05-04","volume":14326,"symbol":"FQAL","high":47.85,"low":47.461,"close":47.84,"open":47.85}
{"index":{}}
{"date":"2021-05-05","volume":6764,"symbol":"FQAL","high":47.9923,"low":47.78,"close":47.7819,"open":48.05}
{"index":{}}
{"date":"2021-05-06","volume":17714,"symbol":"FQAL","high":48.07,"low":47.5951,"close":48.07,"open":47.93}
{"index":{}}
{"date":"2021-05-07","volume":7266,"symbol":"FQAL","high":48.42,"low":48.15,"close":48.35,"open":48.15}
{"index":{}}
{"date":"2021-05-10","volume":14787,"symbol":"FQAL","high":48.49,"low":47.99,"close":47.99,"open":48.33}
{"index":{}}
{"date":"2021-05-11","volume":29062,"symbol":"FQAL","high":47.6855,"low":47.26,"close":47.68,"open":47.52}
{"index":{}}
{"date":"2021-05-12","volume":26849,"symbol":"FQAL","high":47.4,"low":46.63,"close":46.63,"open":47.4}
{"index":{}}
{"date":"2021-05-13","volume":15828,"symbol":"FQAL","high":47.44,"low":46.9425,"close":47.25,"open":47}
{"index":{}}
{"date":"2021-05-14","volume":11699,"symbol":"FQAL","high":47.97,"low":47.61,"close":47.93,"open":47.64}
{"index":{}}
{"date":"2021-05-17","volume":18127,"symbol":"FQAL","high":48.04,"low":47.5826,"close":47.75,"open":48.04}
{"index":{}}
{"date":"2021-05-18","volume":7743,"symbol":"FQAL","high":47.75,"low":47.31,"close":47.31,"open":47.75}
{"index":{}}
{"date":"2021-05-19","volume":9683,"symbol":"FQAL","high":47.132,"low":46.645,"close":47.132,"open":46.91}
{"index":{}}
{"date":"2021-05-20","volume":14222,"symbol":"FQAL","high":47.835,"low":47.2803,"close":47.74,"open":47.32}
{"index":{}}
{"date":"2021-05-21","volume":26357,"symbol":"FQAL","high":48.015,"low":47.62,"close":47.68,"open":47.97}
{"index":{}}
{"date":"2021-05-24","volume":7889,"symbol":"FQAL","high":48.155,"low":47.9504,"close":48.0433,"open":47.97}
{"index":{}}
{"date":"2021-05-25","volume":9442,"symbol":"FQAL","high":48.12,"low":47.87,"close":47.8914,"open":48.12}
{"index":{}}
{"date":"2021-05-26","volume":3791,"symbol":"FQAL","high":48,"low":47.8823,"close":47.9105,"open":47.94}
{"index":{}}
{"date":"2021-05-27","volume":50449,"symbol":"FQAL","high":48.1,"low":47.94,"close":48.02,"open":48.04}
{"index":{}}
{"date":"2021-05-28","volume":37142,"symbol":"FQAL","high":48.21,"low":48.0458,"close":48.0458,"open":48.18}
{"index":{}}
{"date":"2020-12-14","volume":39771,"symbol":"FVAL","high":40.1203,"low":39.58,"close":39.58,"open":39.99}
{"index":{}}
{"date":"2020-12-15","volume":49940,"symbol":"FVAL","high":40.105,"low":39.69,"close":40.09,"open":39.81}
{"index":{}}
{"date":"2020-12-16","volume":34337,"symbol":"FVAL","high":40.2028,"low":40,"close":40.04,"open":40.11}
{"index":{}}
{"date":"2020-12-17","volume":37404,"symbol":"FVAL","high":40.995,"low":40.155,"close":40.24,"open":40.34}
{"index":{}}
{"date":"2020-12-18","volume":20122,"symbol":"FVAL","high":40.3,"low":39.66,"close":39.88,"open":40.3}
{"index":{}}
{"date":"2020-12-21","volume":18009,"symbol":"FVAL","high":39.833,"low":39.14,"close":39.78,"open":39.55}
{"index":{}}
{"date":"2020-12-22","volume":39534,"symbol":"FVAL","high":39.85,"low":39.5975,"close":39.62,"open":39.85}
{"index":{}}
{"date":"2020-12-23","volume":29897,"symbol":"FVAL","high":40.015,"low":39.84,"close":39.87,"open":39.84}
{"index":{}}
{"date":"2020-12-24","volume":16814,"symbol":"FVAL","high":39.97,"low":39.77,"close":39.97,"open":39.77}
{"index":{}}
{"date":"2020-12-28","volume":43549,"symbol":"FVAL","high":40.4,"low":40.23,"close":40.37,"open":40.23}
{"index":{}}
{"date":"2020-12-29","volume":19353,"symbol":"FVAL","high":40.57,"low":40.13,"close":40.24,"open":40.57}
{"index":{}}
{"date":"2020-12-30","volume":95324,"symbol":"FVAL","high":40.42,"low":40.16,"close":40.16,"open":40.36}
{"index":{}}
{"date":"2020-12-31","volume":26397,"symbol":"FVAL","high":40.61,"low":40.16,"close":40.61,"open":40.16}
{"index":{}}
{"date":"2021-01-04","volume":39462,"symbol":"FVAL","high":40.7,"low":39.5804,"close":39.91,"open":40.7}
{"index":{}}
{"date":"2021-01-05","volume":42347,"symbol":"FVAL","high":40.44,"low":39.91,"close":40.3,"open":39.91}
{"index":{}}
{"date":"2021-01-06","volume":74834,"symbol":"FVAL","high":41.18,"low":40.3,"close":40.94,"open":40.33}
{"index":{}}
{"date":"2021-01-07","volume":63783,"symbol":"FVAL","high":41.44,"low":41.115,"close":41.34,"open":41.26}
{"index":{}}
{"date":"2021-01-08","volume":23900,"symbol":"FVAL","high":41.5,"low":41,"close":41.42,"open":41.5}
{"index":{}}
{"date":"2021-01-11","volume":94160,"symbol":"FVAL","high":41.45,"low":41,"close":41.24,"open":41}
{"index":{}}
{"date":"2021-01-12","volume":33073,"symbol":"FVAL","high":41.434,"low":41.155,"close":41.42,"open":41.27}
{"index":{}}
{"date":"2021-01-13","volume":113793,"symbol":"FVAL","high":41.57,"low":41.3484,"close":41.47,"open":41.47}
{"index":{}}
{"date":"2021-01-14","volume":51319,"symbol":"FVAL","high":41.82,"low":41.57,"close":41.61,"open":41.64}
{"index":{}}
{"date":"2021-01-15","volume":25447,"symbol":"FVAL","high":41.48,"low":41.07,"close":41.34,"open":41.4}
{"index":{}}
{"date":"2021-01-19","volume":39063,"symbol":"FVAL","high":41.68,"low":41.3939,"close":41.55,"open":41.68}
{"index":{}}
{"date":"2021-01-20","volume":28639,"symbol":"FVAL","high":42.1097,"low":41.7209,"close":42.07,"open":41.86}
{"index":{}}
{"date":"2021-01-21","volume":21131,"symbol":"FVAL","high":42.25,"low":42.04,"close":42.08,"open":42.16}
{"index":{}}
{"date":"2021-01-22","volume":50842,"symbol":"FVAL","high":42.01,"low":41.71,"close":41.91,"open":41.83}
{"index":{}}
{"date":"2021-01-25","volume":45818,"symbol":"FVAL","high":42.11,"low":41.54,"close":42.07,"open":41.89}
{"index":{}}
{"date":"2021-01-26","volume":24424,"symbol":"FVAL","high":42.22,"low":41.98,"close":42.12,"open":42.22}
{"index":{}}
{"date":"2021-01-27","volume":26193,"symbol":"FVAL","high":41.78,"low":41.07,"close":41.23,"open":41.78}
{"index":{}}
{"date":"2021-01-28","volume":69529,"symbol":"FVAL","high":41.8298,"low":41.3321,"close":41.43,"open":41.34}
{"index":{}}
{"date":"2021-01-29","volume":72279,"symbol":"FVAL","high":41.3,"low":40.46,"close":40.6,"open":41.23}
{"index":{}}
{"date":"2021-02-01","volume":41594,"symbol":"FVAL","high":41.3222,"low":40.71,"close":41.17,"open":40.96}
{"index":{}}
{"date":"2021-02-02","volume":18399,"symbol":"FVAL","high":41.73,"low":41.51,"close":41.57,"open":41.59}
{"index":{}}
{"date":"2021-02-03","volume":30249,"symbol":"FVAL","high":41.8791,"low":41.57,"close":41.71,"open":41.67}
{"index":{}}
{"date":"2021-02-04","volume":30600,"symbol":"FVAL","high":42.14,"low":41.74,"close":42.14,"open":41.83}
{"index":{}}
{"date":"2021-02-05","volume":42282,"symbol":"FVAL","high":42.385,"low":42.2,"close":42.36,"open":42.34}
{"index":{}}
{"date":"2021-02-08","volume":22471,"symbol":"FVAL","high":42.67,"low":42.41,"close":42.67,"open":42.52}
{"index":{}}
{"date":"2021-02-09","volume":49184,"symbol":"FVAL","high":42.789,"low":42.545,"close":42.72,"open":42.6}
{"index":{}}
{"date":"2021-02-10","volume":36339,"symbol":"FVAL","high":42.99,"low":42.54,"close":42.8,"open":42.99}
{"index":{}}
{"date":"2021-02-11","volume":29532,"symbol":"FVAL","high":42.9005,"low":42.5301,"close":42.76,"open":42.85}
{"index":{}}
{"date":"2021-02-12","volume":20439,"symbol":"FVAL","high":43,"low":42.66,"close":43,"open":42.7}
{"index":{}}
{"date":"2021-02-16","volume":32329,"symbol":"FVAL","high":43.18,"low":42.9297,"close":42.95,"open":43.18}
{"index":{}}
{"date":"2021-02-17","volume":24602,"symbol":"FVAL","high":43.0001,"low":42.69,"close":42.99,"open":42.86}
{"index":{}}
{"date":"2021-02-18","volume":25979,"symbol":"FVAL","high":42.919,"low":42.6,"close":42.8,"open":42.73}
{"index":{}}
{"date":"2021-02-19","volume":16137,"symbol":"FVAL","high":43.105,"low":42.9,"close":42.95,"open":43.08}
{"index":{}}
{"date":"2021-02-22","volume":64127,"symbol":"FVAL","high":43.02,"low":42.57,"close":42.73,"open":42.57}
{"index":{}}
{"date":"2021-02-23","volume":56108,"symbol":"FVAL","high":43.01,"low":42.35,"close":42.92,"open":42.64}
{"index":{}}
{"date":"2021-02-24","volume":31581,"symbol":"FVAL","high":43.41,"low":42.7,"close":43.36,"open":42.85}
{"index":{}}
{"date":"2021-02-25","volume":172038,"symbol":"FVAL","high":43.31,"low":42.19,"close":42.4,"open":43.3}
{"index":{}}
{"date":"2021-02-26","volume":30615,"symbol":"FVAL","high":42.55,"low":42,"close":42.13,"open":42.45}
{"index":{}}
{"date":"2021-03-01","volume":19763,"symbol":"FVAL","high":43.1729,"low":42.6971,"close":43.05,"open":42.81}
{"index":{}}
{"date":"2021-03-02","volume":31377,"symbol":"FVAL","high":43.1085,"low":42.75,"close":42.78,"open":43.09}
{"index":{}}
{"date":"2021-03-03","volume":39052,"symbol":"FVAL","high":42.96,"low":42.55,"close":42.55,"open":42.91}
{"index":{}}
{"date":"2021-03-04","volume":49579,"symbol":"FVAL","high":42.86,"low":41.65,"close":42.17,"open":42.41}
{"index":{}}
{"date":"2021-03-05","volume":91356,"symbol":"FVAL","high":43.185,"low":42.025,"close":43.12,"open":42.74}
{"index":{}}
{"date":"2021-03-08","volume":84219,"symbol":"FVAL","high":43.81,"low":43.175,"close":43.25,"open":43.44}
{"index":{}}
{"date":"2021-03-09","volume":84956,"symbol":"FVAL","high":43.9099,"low":43.53,"close":43.5702,"open":43.75}
{"index":{}}
{"date":"2021-03-10","volume":52367,"symbol":"FVAL","high":44.12,"low":43.7,"close":43.93,"open":43.7}
{"index":{}}
{"date":"2021-03-11","volume":33641,"symbol":"FVAL","high":44.49,"low":44.11,"close":44.24,"open":44.35}
{"index":{}}
{"date":"2021-03-12","volume":44432,"symbol":"FVAL","high":44.48,"low":44.24,"close":44.43,"open":44.36}
{"index":{}}
{"date":"2021-03-15","volume":81696,"symbol":"FVAL","high":44.76,"low":44.3,"close":44.76,"open":44.58}
{"index":{}}
{"date":"2021-03-16","volume":136647,"symbol":"FVAL","high":44.8937,"low":44.61,"close":44.71,"open":44.89}
{"index":{}}
{"date":"2021-03-17","volume":31791,"symbol":"FVAL","high":44.96,"low":44.385,"close":44.93,"open":44.64}
{"index":{}}
{"date":"2021-03-18","volume":100167,"symbol":"FVAL","high":45.07,"low":44.41,"close":44.45,"open":44.7}
{"index":{}}
{"date":"2021-03-19","volume":30509,"symbol":"FVAL","high":44.479,"low":44.07,"close":44.24,"open":44.38}
{"index":{}}
{"date":"2021-03-22","volume":26938,"symbol":"FVAL","high":44.5854,"low":44.2,"close":44.49,"open":44.24}
{"index":{}}
{"date":"2021-03-23","volume":74912,"symbol":"FVAL","high":44.47,"low":43.84,"close":43.9166,"open":44.47}
{"index":{}}
{"date":"2021-03-24","volume":38005,"symbol":"FVAL","high":44.3498,"low":43.78,"close":43.78,"open":44.16}
{"index":{}}
{"date":"2021-03-25","volume":48591,"symbol":"FVAL","high":44.32,"low":43.5201,"close":44.28,"open":43.71}
{"index":{}}
{"date":"2021-03-26","volume":60049,"symbol":"FVAL","high":45,"low":44.365,"close":45,"open":44.49}
{"index":{}}
{"date":"2021-03-29","volume":33376,"symbol":"FVAL","high":45.02,"low":44.6678,"close":44.81,"open":44.99}
{"index":{}}
{"date":"2021-03-30","volume":161781,"symbol":"FVAL","high":44.91,"low":44.67,"close":44.74,"open":44.72}
{"index":{}}
{"date":"2021-03-31","volume":32444,"symbol":"FVAL","high":45.02,"low":44.74,"close":44.8,"open":45}
{"index":{}}
{"date":"2021-04-01","volume":34724,"symbol":"FVAL","high":45.24,"low":44.88,"close":45.24,"open":45.07}
{"index":{}}
{"date":"2021-04-05","volume":34910,"symbol":"FVAL","high":45.895,"low":45.5499,"close":45.82,"open":45.57}
{"index":{}}
{"date":"2021-04-06","volume":58437,"symbol":"FVAL","high":45.865,"low":45.6759,"close":45.74,"open":45.84}
{"index":{}}
{"date":"2021-04-07","volume":50481,"symbol":"FVAL","high":45.8453,"low":45.64,"close":45.79,"open":45.64}
{"index":{}}
{"date":"2021-04-08","volume":36507,"symbol":"FVAL","high":45.94,"low":45.7438,"close":45.88,"open":45.87}
{"index":{}}
{"date":"2021-04-09","volume":45592,"symbol":"FVAL","high":46.309,"low":45.976,"close":46.3,"open":46}
{"index":{}}
{"date":"2021-04-12","volume":86729,"symbol":"FVAL","high":46.4094,"low":46.22,"close":46.28,"open":46.34}
{"index":{}}
{"date":"2021-04-13","volume":67591,"symbol":"FVAL","high":46.37,"low":46.09,"close":46.23,"open":46.37}
{"index":{}}
{"date":"2021-04-14","volume":64411,"symbol":"FVAL","high":46.47,"low":46.23,"close":46.2462,"open":46.33}
{"index":{}}
{"date":"2021-04-15","volume":79838,"symbol":"FVAL","high":46.69,"low":46.46,"close":46.64,"open":46.57}
{"index":{}}
{"date":"2021-04-16","volume":85802,"symbol":"FVAL","high":47.05,"low":46.785,"close":46.94,"open":46.93}
{"index":{}}
{"date":"2021-04-19","volume":78552,"symbol":"FVAL","high":47.02,"low":46.671,"close":46.81,"open":47.02}
{"index":{}}
{"date":"2021-04-20","volume":99998,"symbol":"FVAL","high":46.75,"low":46.29,"close":46.49,"open":46.73}
{"index":{}}
{"date":"2021-04-21","volume":34730,"symbol":"FVAL","high":46.91,"low":46.46,"close":46.88,"open":46.49}
{"index":{}}
{"date":"2021-04-22","volume":55872,"symbol":"FVAL","high":46.96,"low":46.31,"close":46.42,"open":46.96}
{"index":{}}
{"date":"2021-04-23","volume":26947,"symbol":"FVAL","high":47.0053,"low":46.43,"close":46.85,"open":46.56}
{"index":{}}
{"date":"2021-04-26","volume":18569,"symbol":"FVAL","high":47.04,"low":46.9,"close":46.9,"open":47.04}
{"index":{}}
{"date":"2021-04-27","volume":21006,"symbol":"FVAL","high":47.07,"low":46.93,"close":47.02,"open":47.07}
{"index":{}}
{"date":"2021-04-28","volume":19464,"symbol":"FVAL","high":47.175,"low":47,"close":47,"open":47.1}
{"index":{}}
{"date":"2021-04-29","volume":32945,"symbol":"FVAL","high":47.53,"low":47.14,"close":47.5,"open":47.35}
{"index":{}}
{"date":"2021-04-30","volume":40659,"symbol":"FVAL","high":47.3163,"low":47.04,"close":47.0733,"open":47.3}
{"index":{}}
{"date":"2021-05-03","volume":30774,"symbol":"FVAL","high":47.61,"low":47.4,"close":47.49,"open":47.48}
{"index":{}}
{"date":"2021-05-04","volume":72087,"symbol":"FVAL","high":47.41,"low":46.9661,"close":47.41,"open":47.33}
{"index":{}}
{"date":"2021-05-05","volume":45976,"symbol":"FVAL","high":47.599,"low":47.418,"close":47.43,"open":47.56}
{"index":{}}
{"date":"2021-05-06","volume":56167,"symbol":"FVAL","high":47.88,"low":47.2476,"close":47.85,"open":47.38}
{"index":{}}
{"date":"2021-05-07","volume":36740,"symbol":"FVAL","high":48.34,"low":47.85,"close":48.29,"open":48}
{"index":{}}
{"date":"2021-05-10","volume":51156,"symbol":"FVAL","high":48.56,"low":48.05,"close":48.08,"open":48.38}
{"index":{}}
{"date":"2021-05-11","volume":86699,"symbol":"FVAL","high":47.69,"low":47.13,"close":47.45,"open":47.41}
{"index":{}}
{"date":"2021-05-12","volume":69004,"symbol":"FVAL","high":47.31,"low":46.41,"close":46.41,"open":47.12}
{"index":{}}
{"date":"2021-05-13","volume":59732,"symbol":"FVAL","high":47.3834,"low":46.63,"close":47.21,"open":46.63}
{"index":{}}
{"date":"2021-05-14","volume":24970,"symbol":"FVAL","high":47.89,"low":47.52,"close":47.82,"open":47.57}
{"index":{}}
{"date":"2021-05-17","volume":42232,"symbol":"FVAL","high":47.85,"low":47.6233,"close":47.83,"open":47.85}
{"index":{}}
{"date":"2021-05-18","volume":61181,"symbol":"FVAL","high":48,"low":47.35,"close":47.3519,"open":48}
{"index":{}}
{"date":"2021-05-19","volume":126338,"symbol":"FVAL","high":47.2,"low":46.5,"close":47.2,"open":47}
{"index":{}}
{"date":"2021-05-20","volume":21064,"symbol":"FVAL","high":47.63,"low":47.12,"close":47.45,"open":47.12}
{"index":{}}
{"date":"2021-05-21","volume":17903,"symbol":"FVAL","high":47.85,"low":47.488,"close":47.49,"open":47.66}
{"index":{}}
{"date":"2021-05-24","volume":31621,"symbol":"FVAL","high":48,"low":47.76,"close":47.89,"open":47.82}
{"index":{}}
{"date":"2021-05-25","volume":37087,"symbol":"FVAL","high":48.06,"low":47.6,"close":47.6356,"open":47.98}
{"index":{}}
{"date":"2021-05-26","volume":36918,"symbol":"FVAL","high":47.81,"low":47.5886,"close":47.8,"open":47.78}
{"index":{}}
{"date":"2021-05-27","volume":215019,"symbol":"FVAL","high":48.04,"low":47.83,"close":47.88,"open":48.02}
{"index":{}}
{"date":"2021-05-28","volume":37348,"symbol":"FVAL","high":48.04,"low":47.77,"close":47.85,"open":48.04}
{"index":{}}
{"date":"2020-12-14","volume":107687,"symbol":"FSTA","high":40.79,"low":40.26,"close":40.26,"open":40.65}
{"index":{}}
{"date":"2020-12-15","volume":89087,"symbol":"FSTA","high":40.5679,"low":40.35,"close":40.45,"open":40.5}
{"index":{}}
{"date":"2020-12-16","volume":115042,"symbol":"FSTA","high":40.6728,"low":40.34,"close":40.51,"open":40.45}
{"index":{}}
{"date":"2020-12-17","volume":80884,"symbol":"FSTA","high":40.7984,"low":40.66,"close":40.74,"open":40.66}
{"index":{}}
{"date":"2020-12-18","volume":88919,"symbol":"FSTA","high":40.61,"low":40.2798,"close":40.59,"open":40.57}
{"index":{}}
{"date":"2020-12-21","volume":114162,"symbol":"FSTA","high":40.19,"low":39.71,"close":40.16,"open":40.19}
{"index":{}}
{"date":"2020-12-22","volume":143787,"symbol":"FSTA","high":40.14,"low":39.8405,"close":39.87,"open":40.14}
{"index":{}}
{"date":"2020-12-23","volume":168097,"symbol":"FSTA","high":40.19,"low":39.956,"close":40.02,"open":39.97}
{"index":{}}
{"date":"2020-12-24","volume":28396,"symbol":"FSTA","high":40.25,"low":39.9811,"close":40.25,"open":40.15}
{"index":{}}
{"date":"2020-12-28","volume":109819,"symbol":"FSTA","high":40.61,"low":40.36,"close":40.52,"open":40.36}
{"index":{}}
{"date":"2020-12-29","volume":173451,"symbol":"FSTA","high":40.7415,"low":40.3073,"close":40.3841,"open":40.54}
{"index":{}}
{"date":"2020-12-30","volume":83636,"symbol":"FSTA","high":40.52,"low":40.34,"close":40.3894,"open":40.4}
{"index":{}}
{"date":"2020-12-31","volume":78026,"symbol":"FSTA","high":40.68,"low":40.23,"close":40.68,"open":40.3}
{"index":{}}
{"date":"2021-01-04","volume":177403,"symbol":"FSTA","high":40.6984,"low":39.755,"close":40.24,"open":40.68}
{"index":{}}
{"date":"2021-01-05","volume":69645,"symbol":"FSTA","high":40.3453,"low":39.9099,"close":40.29,"open":40.2}
{"index":{}}
{"date":"2021-01-06","volume":124613,"symbol":"FSTA","high":40.605,"low":40.2191,"close":40.42,"open":40.22}
{"index":{}}
{"date":"2021-01-07","volume":158846,"symbol":"FSTA","high":40.54,"low":40.14,"close":40.27,"open":40.54}
{"index":{}}
{"date":"2021-01-08","volume":119067,"symbol":"FSTA","high":40.45,"low":40.07,"close":40.42,"open":40.28}
{"index":{}}
{"date":"2021-01-11","volume":221884,"symbol":"FSTA","high":40.4407,"low":40.0521,"close":40.1,"open":40.29}
{"index":{}}
{"date":"2021-01-12","volume":399660,"symbol":"FSTA","high":40.2,"low":39.8495,"close":40.04,"open":40.08}
{"index":{}}
{"date":"2021-01-13","volume":80074,"symbol":"FSTA","high":40.1899,"low":39.9,"close":40.0857,"open":39.9}
{"index":{}}
{"date":"2021-01-14","volume":79750,"symbol":"FSTA","high":40.09,"low":39.85,"close":39.89,"open":40.09}
{"index":{}}
{"date":"2021-01-15","volume":61876,"symbol":"FSTA","high":39.89,"low":39.58,"close":39.75,"open":39.77}
{"index":{}}
{"date":"2021-01-19","volume":280627,"symbol":"FSTA","high":39.9365,"low":39.59,"close":39.6,"open":39.87}
{"index":{}}
{"date":"2021-01-20","volume":177618,"symbol":"FSTA","high":39.8095,"low":39.4,"close":39.75,"open":39.6}
{"index":{}}
{"date":"2021-01-21","volume":138962,"symbol":"FSTA","high":39.7,"low":39.565,"close":39.61,"open":39.7}
{"index":{}}
{"date":"2021-01-22","volume":72416,"symbol":"FSTA","high":39.69,"low":39.38,"close":39.52,"open":39.51}
{"index":{}}
{"date":"2021-01-25","volume":108680,"symbol":"FSTA","high":40.1,"low":39.41,"close":39.96,"open":39.41}
{"index":{}}
{"date":"2021-01-26","volume":160020,"symbol":"FSTA","high":40.4012,"low":39.89,"close":40.37,"open":39.96}
{"index":{}}
{"date":"2021-01-27","volume":218832,"symbol":"FSTA","high":40.6,"low":39.6141,"close":39.7,"open":40.02}
{"index":{}}
{"date":"2021-01-28","volume":86713,"symbol":"FSTA","high":40.255,"low":39.7,"close":39.79,"open":39.8}
{"index":{}}
{"date":"2021-01-29","volume":93131,"symbol":"FSTA","high":39.705,"low":39.02,"close":39.04,"open":39.68}
{"index":{}}
{"date":"2021-02-01","volume":250440,"symbol":"FSTA","high":39.24,"low":38.9015,"close":39.07,"open":39.14}
{"index":{}}
{"date":"2021-02-02","volume":72069,"symbol":"FSTA","high":39.6198,"low":39.14,"close":39.32,"open":39.19}
{"index":{}}
{"date":"2021-02-03","volume":1099187,"symbol":"FSTA","high":39.5341,"low":39.14,"close":39.44,"open":39.26}
{"index":{}}
{"date":"2021-02-04","volume":74991,"symbol":"FSTA","high":39.76,"low":39.48,"close":39.76,"open":39.48}
{"index":{}}
{"date":"2021-02-05","volume":77783,"symbol":"FSTA","high":40.23,"low":39.95,"close":40.13,"open":39.95}
{"index":{}}
{"date":"2021-02-08","volume":72305,"symbol":"FSTA","high":40.4,"low":40.11,"close":40.4,"open":40.26}
{"index":{}}
{"date":"2021-02-09","volume":75565,"symbol":"FSTA","high":40.46,"low":40.2519,"close":40.35,"open":40.35}
{"index":{}}
{"date":"2021-02-10","volume":110398,"symbol":"FSTA","high":40.66,"low":40.2595,"close":40.33,"open":40.66}
{"index":{}}
{"date":"2021-02-11","volume":124090,"symbol":"FSTA","high":40.389,"low":40.1183,"close":40.17,"open":40.38}
{"index":{}}
{"date":"2021-02-12","volume":162202,"symbol":"FSTA","high":40.27,"low":40.04,"close":40.24,"open":40.16}
{"index":{}}
{"date":"2021-02-16","volume":123456,"symbol":"FSTA","high":40.3,"low":40.0302,"close":40.14,"open":40.28}
{"index":{}}
{"date":"2021-02-17","volume":78889,"symbol":"FSTA","high":40.3041,"low":39.94,"close":40.3,"open":40.01}
{"index":{}}
{"date":"2021-02-18","volume":535439,"symbol":"FSTA","high":40.2598,"low":39.9,"close":40.14,"open":39.94}
{"index":{}}
{"date":"2021-02-19","volume":80789,"symbol":"FSTA","high":40.18,"low":39.68,"close":39.71,"open":40.18}
{"index":{}}
{"date":"2021-02-22","volume":85474,"symbol":"FSTA","high":39.7995,"low":39.535,"close":39.74,"open":39.63}
{"index":{}}
{"date":"2021-02-23","volume":85582,"symbol":"FSTA","high":39.97,"low":39.635,"close":39.75,"open":39.74}
{"index":{}}
{"date":"2021-02-24","volume":122541,"symbol":"FSTA","high":39.894,"low":39.595,"close":39.76,"open":39.62}
{"index":{}}
{"date":"2021-02-25","volume":122952,"symbol":"FSTA","high":39.94,"low":39.2187,"close":39.31,"open":39.68}
{"index":{}}
{"date":"2021-02-26","volume":92919,"symbol":"FSTA","high":39.4,"low":38.73,"close":38.73,"open":39.4}
{"index":{}}
{"date":"2021-03-01","volume":73528,"symbol":"FSTA","high":39.44,"low":38.99,"close":39.13,"open":38.99}
{"index":{}}
{"date":"2021-03-02","volume":64281,"symbol":"FSTA","high":39.33,"low":39.05,"close":39.08,"open":39.11}
{"index":{}}
{"date":"2021-03-03","volume":75687,"symbol":"FSTA","high":39.141,"low":38.85,"close":38.85,"open":39.02}
{"index":{}}
{"date":"2021-03-04","volume":99970,"symbol":"FSTA","high":39.3867,"low":38.48,"close":38.68,"open":38.92}
{"index":{}}
{"date":"2021-03-05","volume":81131,"symbol":"FSTA","high":39.6723,"low":38.7321,"close":39.57,"open":38.88}
{"index":{}}
{"date":"2021-03-08","volume":101117,"symbol":"FSTA","high":40.15,"low":39.6,"close":39.73,"open":39.61}
{"index":{}}
{"date":"2021-03-09","volume":94380,"symbol":"FSTA","high":40.1079,"low":39.75,"close":39.75,"open":39.86}
{"index":{}}
{"date":"2021-03-10","volume":88810,"symbol":"FSTA","high":40.47,"low":39.7528,"close":40.33,"open":39.79}
{"index":{}}
{"date":"2021-03-11","volume":407348,"symbol":"FSTA","high":40.505,"low":40.2466,"close":40.32,"open":40.3}
{"index":{}}
{"date":"2021-03-12","volume":75889,"symbol":"FSTA","high":40.64,"low":40.38,"close":40.6,"open":40.38}
{"index":{}}
{"date":"2021-03-15","volume":210462,"symbol":"FSTA","high":40.81,"low":40.57,"close":40.79,"open":40.68}
{"index":{}}
{"date":"2021-03-16","volume":84855,"symbol":"FSTA","high":40.9095,"low":40.75,"close":40.75,"open":40.81}
{"index":{}}
{"date":"2021-03-17","volume":70305,"symbol":"FSTA","high":40.865,"low":40.5431,"close":40.72,"open":40.79}
{"index":{}}
{"date":"2021-03-18","volume":103748,"symbol":"FSTA","high":40.7555,"low":40.35,"close":40.46,"open":40.65}
{"index":{}}
{"date":"2021-03-19","volume":58072,"symbol":"FSTA","high":40.46,"low":40.155,"close":40.36,"open":40.31}
{"index":{}}
{"date":"2021-03-22","volume":64524,"symbol":"FSTA","high":40.73,"low":40.33,"close":40.72,"open":40.35}
{"index":{}}
{"date":"2021-03-23","volume":84067,"symbol":"FSTA","high":40.99,"low":40.61,"close":40.82,"open":40.7}
{"index":{}}
{"date":"2021-03-24","volume":60458,"symbol":"FSTA","high":40.895,"low":40.62,"close":40.62,"open":40.79}
{"index":{}}
{"date":"2021-03-25","volume":129541,"symbol":"FSTA","high":41.08,"low":40.4314,"close":41.04,"open":40.61}
{"index":{}}
{"date":"2021-03-26","volume":89118,"symbol":"FSTA","high":41.78,"low":41.03,"close":41.74,"open":41.09}
{"index":{}}
{"date":"2021-03-29","volume":210586,"symbol":"FSTA","high":42.1597,"low":41.735,"close":42.12,"open":41.74}
{"index":{}}
{"date":"2021-03-30","volume":141538,"symbol":"FSTA","high":42.07,"low":41.685,"close":41.74,"open":42.05}
{"index":{}}
{"date":"2021-03-31","volume":66314,"symbol":"FSTA","high":41.92,"low":41.57,"close":41.59,"open":41.86}
{"index":{}}
{"date":"2021-04-01","volume":351967,"symbol":"FSTA","high":41.6567,"low":41.2029,"close":41.47,"open":41.51}
{"index":{}}
{"date":"2021-04-05","volume":99374,"symbol":"FSTA","high":42.175,"low":41.59,"close":41.97,"open":41.59}
{"index":{}}
{"date":"2021-04-06","volume":91026,"symbol":"FSTA","high":42.29,"low":41.9568,"close":42.12,"open":41.98}
{"index":{}}
{"date":"2021-04-07","volume":598012,"symbol":"FSTA","high":42.28,"low":41.9758,"close":42.02,"open":42.22}
{"index":{}}
{"date":"2021-04-08","volume":275159,"symbol":"FSTA","high":42.11,"low":41.97,"close":42.1,"open":41.99}
{"index":{}}
{"date":"2021-04-09","volume":192857,"symbol":"FSTA","high":42.13,"low":41.76,"close":41.98,"open":42.07}
{"index":{}}
{"date":"2021-04-12","volume":256800,"symbol":"FSTA","high":42.22,"low":42.02,"close":42.2,"open":42.02}
{"index":{}}
{"date":"2021-04-13","volume":153975,"symbol":"FSTA","high":42.1498,"low":41.95,"close":42.01,"open":42.11}
{"index":{}}
{"date":"2021-04-14","volume":85481,"symbol":"FSTA","high":42.05,"low":41.85,"close":41.97,"open":41.99}
{"index":{}}
{"date":"2021-04-15","volume":77936,"symbol":"FSTA","high":42.352,"low":42.08,"close":42.28,"open":42.08}
{"index":{}}
{"date":"2021-04-16","volume":67461,"symbol":"FSTA","high":42.65,"low":42.35,"close":42.56,"open":42.48}
{"index":{}}
{"date":"2021-04-19","volume":92793,"symbol":"FSTA","high":42.61,"low":42.2901,"close":42.38,"open":42.61}
{"index":{}}
{"date":"2021-04-20","volume":94376,"symbol":"FSTA","high":42.66,"low":42.14,"close":42.58,"open":42.14}
{"index":{}}
{"date":"2021-04-21","volume":120824,"symbol":"FSTA","high":42.92,"low":42.64,"close":42.81,"open":42.64}
{"index":{}}
{"date":"2021-04-22","volume":67148,"symbol":"FSTA","high":42.8,"low":42.4505,"close":42.5,"open":42.8}
{"index":{}}
{"date":"2021-04-23","volume":65162,"symbol":"FSTA","high":42.5986,"low":42.27,"close":42.47,"open":42.54}
{"index":{}}
{"date":"2021-04-26","volume":142954,"symbol":"FSTA","high":42.46,"low":41.96,"close":42.02,"open":42.46}
{"index":{}}
{"date":"2021-04-27","volume":438788,"symbol":"FSTA","high":42.07,"low":41.82,"close":42,"open":42}
{"index":{}}
{"date":"2021-04-28","volume":69277,"symbol":"FSTA","high":42.2,"low":41.941,"close":41.99,"open":42.09}
{"index":{}}
{"date":"2021-04-29","volume":73391,"symbol":"FSTA","high":42.46,"low":42.02,"close":42.41,"open":42.02}
{"index":{}}
{"date":"2021-04-30","volume":149602,"symbol":"FSTA","high":42.42,"low":42.2302,"close":42.4,"open":42.37}
{"index":{}}
{"date":"2021-05-03","volume":91028,"symbol":"FSTA","high":42.92,"low":42.5,"close":42.74,"open":42.5}
{"index":{}}
{"date":"2021-05-04","volume":114605,"symbol":"FSTA","high":42.7657,"low":42.3798,"close":42.53,"open":42.71}
{"index":{}}
{"date":"2021-05-05","volume":52369,"symbol":"FSTA","high":42.57,"low":42.36,"close":42.48,"open":42.54}
{"index":{}}
{"date":"2021-05-06","volume":113104,"symbol":"FSTA","high":43.08,"low":42.6473,"close":43.05,"open":42.67}
{"index":{}}
{"date":"2021-05-07","volume":98943,"symbol":"FSTA","high":43.18,"low":42.96,"close":43.11,"open":43.02}
{"index":{}}
{"date":"2021-05-10","volume":112389,"symbol":"FSTA","high":43.6595,"low":43.31,"close":43.41,"open":43.31}
{"index":{}}
{"date":"2021-05-11","volume":122370,"symbol":"FSTA","high":43.4,"low":42.81,"close":42.99,"open":43.36}
{"index":{}}
{"date":"2021-05-12","volume":170812,"symbol":"FSTA","high":42.9,"low":42.37,"close":42.41,"open":42.83}
{"index":{}}
{"date":"2021-05-13","volume":107070,"symbol":"FSTA","high":43.19,"low":42.37,"close":43.03,"open":42.41}
{"index":{}}
{"date":"2021-05-14","volume":153697,"symbol":"FSTA","high":43.42,"low":43.2,"close":43.26,"open":43.2}
{"index":{}}
{"date":"2021-05-17","volume":120833,"symbol":"FSTA","high":43.4559,"low":43.1176,"close":43.19,"open":43.26}
{"index":{}}
{"date":"2021-05-18","volume":71750,"symbol":"FSTA","high":43.3873,"low":43.06,"close":43.06,"open":43.32}
{"index":{}}
{"date":"2021-05-19","volume":144052,"symbol":"FSTA","high":42.91,"low":42.58,"close":42.9,"open":42.88}
{"index":{}}
{"date":"2021-05-20","volume":150905,"symbol":"FSTA","high":43.34,"low":42.87,"close":43.21,"open":42.87}
{"index":{}}
{"date":"2021-05-21","volume":115718,"symbol":"FSTA","high":43.49,"low":43.1627,"close":43.22,"open":43.42}
{"index":{}}
{"date":"2021-05-24","volume":70672,"symbol":"FSTA","high":43.52,"low":43.2272,"close":43.33,"open":43.34}
{"index":{}}
{"date":"2021-05-25","volume":85886,"symbol":"FSTA","high":43.4,"low":43.2,"close":43.38,"open":43.4}
{"index":{}}
{"date":"2021-05-26","volume":2439042,"symbol":"FSTA","high":43.439,"low":43.2399,"close":43.31,"open":43.38}
{"index":{}}
{"date":"2021-05-27","volume":98481,"symbol":"FSTA","high":43.525,"low":43.04,"close":43.08,"open":43.36}
{"index":{}}
{"date":"2021-05-28","volume":65543,"symbol":"FSTA","high":43.29,"low":43.11,"close":43.15,"open":43.13}
{"index":{}}
{"date":"2020-12-14","volume":2700,"symbol":"FIVA","high":21.83,"low":21.704,"close":21.71,"open":21.83}
{"index":{}}
{"date":"2020-12-15","volume":633,"symbol":"FIVA","high":21.8201,"low":21.8199,"close":21.8201,"open":21.8199}
{"index":{}}
{"date":"2020-12-16","volume":829,"symbol":"FIVA","high":22.15,"low":21.98,"close":22.15,"open":21.98}
{"index":{}}
{"date":"2020-12-17","volume":2015,"symbol":"FIVA","high":22.21,"low":22.15,"close":22.21,"open":22.2}
{"index":{}}
{"date":"2020-12-18","volume":2533,"symbol":"FIVA","high":21.945,"low":21.81,"close":21.945,"open":21.86}
{"index":{}}
{"date":"2020-12-21","volume":4298,"symbol":"FIVA","high":21.58,"low":21.45,"close":21.495,"open":21.45}
{"index":{}}
{"date":"2020-12-22","volume":5102,"symbol":"FIVA","high":21.5356,"low":21.39,"close":21.4452,"open":21.4901}
{"index":{}}
{"date":"2020-12-23","volume":2304,"symbol":"FIVA","high":21.739,"low":21.63,"close":21.71,"open":21.69}
{"index":{}}
{"date":"2020-12-24","volume":9417,"symbol":"FIVA","high":21.77,"low":21.62,"close":21.73,"open":21.765}
{"index":{}}
{"date":"2020-12-28","volume":3816,"symbol":"FIVA","high":22.0099,"low":21.77,"close":21.9,"open":21.77}
{"index":{}}
{"date":"2020-12-29","volume":3057,"symbol":"FIVA","high":22.06,"low":21.93,"close":21.975,"open":21.93}
{"index":{}}
{"date":"2020-12-30","volume":2521,"symbol":"FIVA","high":22.0212,"low":21.98,"close":21.9987,"open":22.0191}
{"index":{}}
{"date":"2020-12-31","volume":3884,"symbol":"FIVA","high":22.16,"low":21.75,"close":21.85,"open":22.16}
{"index":{}}
{"date":"2021-01-04","volume":16421,"symbol":"FIVA","high":22.135,"low":21.87,"close":21.9,"open":22}
{"index":{}}
{"date":"2021-01-05","volume":4297,"symbol":"FIVA","high":22.2,"low":22.105,"close":22.2,"open":22.105}
{"index":{}}
{"date":"2021-01-06","volume":2069,"symbol":"FIVA","high":22.695,"low":22.26,"close":22.695,"open":22.26}
{"index":{}}
{"date":"2021-01-07","volume":3897,"symbol":"FIVA","high":22.69,"low":22.54,"close":22.65,"open":22.54}
{"index":{}}
{"date":"2021-01-08","volume":1473,"symbol":"FIVA","high":22.75,"low":22.7,"close":22.75,"open":22.75}
{"index":{}}
{"date":"2021-01-11","volume":4193,"symbol":"FIVA","high":22.66,"low":22.545,"close":22.635,"open":22.66}
{"index":{}}
{"date":"2021-01-12","volume":3266,"symbol":"FIVA","high":22.75,"low":22.6,"close":22.73,"open":22.6031}
{"index":{}}
{"date":"2021-01-13","volume":2437,"symbol":"FIVA","high":22.75,"low":22.651,"close":22.75,"open":22.75}
{"index":{}}
{"date":"2021-01-14","volume":8472,"symbol":"FIVA","high":23.12,"low":22.75,"close":23.05,"open":22.75}
{"index":{}}
{"date":"2021-01-15","volume":3566,"symbol":"FIVA","high":22.95,"low":22.64,"close":22.78,"open":22.95}
{"index":{}}
{"date":"2021-01-19","volume":7416,"symbol":"FIVA","high":22.99,"low":22.73,"close":22.86,"open":22.78}
{"index":{}}
{"date":"2021-01-20","volume":5712,"symbol":"FIVA","high":23.1,"low":22.8769,"close":23.01,"open":22.8769}
{"index":{}}
{"date":"2021-01-21","volume":5336,"symbol":"FIVA","high":23.01,"low":22.89,"close":23,"open":22.93}
{"index":{}}
{"date":"2021-01-22","volume":6145,"symbol":"FIVA","high":22.9,"low":22.8,"close":22.9,"open":22.81}
{"index":{}}
{"date":"2021-01-25","volume":13331,"symbol":"FIVA","high":22.9,"low":22.44,"close":22.6557,"open":22.9}
{"index":{}}
{"date":"2021-01-26","volume":5738,"symbol":"FIVA","high":22.98,"low":22.76,"close":22.8,"open":22.98}
{"index":{}}
{"date":"2021-01-27","volume":2252,"symbol":"FIVA","high":22.45,"low":22.17,"close":22.17,"open":22.45}
{"index":{}}
{"date":"2021-01-28","volume":6582,"symbol":"FIVA","high":22.48,"low":22.17,"close":22.4189,"open":22.275}
{"index":{}}
{"date":"2021-01-29","volume":7660,"symbol":"FIVA","high":22.12,"low":21.7091,"close":21.88,"open":22.02}
{"index":{}}
{"date":"2021-02-01","volume":2811,"symbol":"FIVA","high":22.21,"low":21.9315,"close":22,"open":22.21}
{"index":{}}
{"date":"2021-02-02","volume":2895,"symbol":"FIVA","high":22.29,"low":22.1816,"close":22.29,"open":22.1899}
{"index":{}}
{"date":"2021-02-03","volume":2605,"symbol":"FIVA","high":22.42,"low":22.36,"close":22.42,"open":22.3609}
{"index":{}}
{"date":"2021-02-04","volume":2587,"symbol":"FIVA","high":22.415,"low":22.36,"close":22.415,"open":22.36}
{"index":{}}
{"date":"2021-02-05","volume":2655,"symbol":"FIVA","high":22.62,"low":22.54,"close":22.62,"open":22.58}
{"index":{}}
{"date":"2021-02-08","volume":2991,"symbol":"FIVA","high":22.84,"low":22.72,"close":22.84,"open":22.72}
{"index":{}}
{"date":"2021-02-09","volume":66114,"symbol":"FIVA","high":23.0567,"low":22.65,"close":22.95,"open":23}
{"index":{}}
{"date":"2021-02-10","volume":4558,"symbol":"FIVA","high":23,"low":22.884,"close":22.885,"open":23}
{"index":{}}
{"date":"2021-02-11","volume":1353,"symbol":"FIVA","high":22.96,"low":22.92,"close":22.93,"open":22.9573}
{"index":{}}
{"date":"2021-02-12","volume":6922,"symbol":"FIVA","high":23.099,"low":22.9534,"close":23.078,"open":22.969}
{"index":{}}
{"date":"2021-02-16","volume":3678,"symbol":"FIVA","high":23.41,"low":23.2556,"close":23.29,"open":23.41}
{"index":{}}
{"date":"2021-02-17","volume":3247,"symbol":"FIVA","high":23.3,"low":23.1225,"close":23.27,"open":23.3}
{"index":{}}
{"date":"2021-02-18","volume":12316,"symbol":"FIVA","high":23.18,"low":22.97,"close":23.07,"open":23.17}
{"index":{}}
{"date":"2021-02-19","volume":3208,"symbol":"FIVA","high":23.22,"low":23.071,"close":23.1299,"open":23.22}
{"index":{}}
{"date":"2021-02-22","volume":2241,"symbol":"FIVA","high":23.27,"low":23.2,"close":23.2325,"open":23.21}
{"index":{}}
{"date":"2021-02-23","volume":5253,"symbol":"FIVA","high":23.26,"low":23.1,"close":23.25,"open":23.14}
{"index":{}}
{"date":"2021-02-24","volume":7387,"symbol":"FIVA","high":23.32,"low":23.02,"close":23.32,"open":23.02}
{"index":{}}
{"date":"2021-02-25","volume":2727,"symbol":"FIVA","high":23.57,"low":23.0371,"close":23.0549,"open":23.57}
{"index":{}}
{"date":"2021-02-26","volume":4070,"symbol":"FIVA","high":22.88,"low":22.76,"close":22.76,"open":22.82}
{"index":{}}
{"date":"2021-03-01","volume":2095,"symbol":"FIVA","high":23.22,"low":22.79,"close":23.0099,"open":22.79}
{"index":{}}
{"date":"2021-03-02","volume":5114,"symbol":"FIVA","high":23.21,"low":23.04,"close":23.15,"open":23.13}
{"index":{}}
{"date":"2021-03-03","volume":1452,"symbol":"FIVA","high":23.23,"low":23.15,"close":23.15,"open":23.16}
{"index":{}}
{"date":"2021-03-04","volume":9613,"symbol":"FIVA","high":23.23,"low":22.96,"close":22.97,"open":23.2}
{"index":{}}
{"date":"2021-03-05","volume":1818,"symbol":"FIVA","high":23.23,"low":22.96,"close":23.23,"open":23.17}
{"index":{}}
{"date":"2021-03-08","volume":14775,"symbol":"FIVA","high":23.44,"low":23.28,"close":23.33,"open":23.32}
{"index":{}}
{"date":"2021-03-09","volume":4818,"symbol":"FIVA","high":23.7,"low":23.37,"close":23.49,"open":23.43}
{"index":{}}
{"date":"2021-03-10","volume":13851,"symbol":"FIVA","high":23.68,"low":23.5851,"close":23.615,"open":23.66}
{"index":{}}
{"date":"2021-03-11","volume":3456,"symbol":"FIVA","high":23.8,"low":23.62,"close":23.6597,"open":23.8}
{"index":{}}
{"date":"2021-03-12","volume":5658,"symbol":"FIVA","high":23.91,"low":23.6988,"close":23.9035,"open":23.77}
{"index":{}}
{"date":"2021-03-15","volume":23101,"symbol":"FIVA","high":24,"low":23.78,"close":23.955,"open":23.99}
{"index":{}}
{"date":"2021-03-16","volume":9208,"symbol":"FIVA","high":24.12,"low":23.7851,"close":23.92,"open":24.05}
{"index":{}}
{"date":"2021-03-17","volume":6349,"symbol":"FIVA","high":24.04,"low":23.92,"close":24.005,"open":23.96}
{"index":{}}
{"date":"2021-03-18","volume":13734,"symbol":"FIVA","high":24.2,"low":24.065,"close":24.1,"open":24.11}
{"index":{}}
{"date":"2021-03-19","volume":11073,"symbol":"FIVA","high":24.069,"low":23.43,"close":23.8064,"open":23.75}
{"index":{}}
{"date":"2021-03-22","volume":3840,"symbol":"FIVA","high":23.86,"low":23.76,"close":23.79,"open":23.86}
{"index":{}}
{"date":"2021-03-23","volume":9940,"symbol":"FIVA","high":23.69,"low":23.413,"close":23.415,"open":23.69}
{"index":{}}
{"date":"2021-03-24","volume":7776,"symbol":"FIVA","high":23.5,"low":23.33,"close":23.33,"open":23.46}
{"index":{}}
{"date":"2021-03-25","volume":5527,"symbol":"FIVA","high":23.45,"low":23.2,"close":23.44,"open":23.45}
{"index":{}}
{"date":"2021-03-26","volume":22210,"symbol":"FIVA","high":23.88,"low":23.51,"close":23.84,"open":23.66}
{"index":{}}
{"date":"2021-03-29","volume":14234,"symbol":"FIVA","high":23.7,"low":23.44,"close":23.65,"open":23.44}
{"index":{}}
{"date":"2021-03-30","volume":11192,"symbol":"FIVA","high":23.69,"low":23.5481,"close":23.61,"open":23.65}
{"index":{}}
{"date":"2021-03-31","volume":8141,"symbol":"FIVA","high":23.74,"low":23.5,"close":23.5,"open":23.61}
{"index":{}}
{"date":"2021-04-01","volume":16881,"symbol":"FIVA","high":23.63,"low":23.5,"close":23.63,"open":23.5}
{"index":{}}
{"date":"2021-04-05","volume":23959,"symbol":"FIVA","high":24.1,"low":23.77,"close":23.9449,"open":23.88}
{"index":{}}
{"date":"2021-04-06","volume":5382,"symbol":"FIVA","high":23.94,"low":23.87,"close":23.9,"open":23.94}
{"index":{}}
{"date":"2021-04-07","volume":4871,"symbol":"FIVA","high":24.03,"low":23.89,"close":23.89,"open":23.91}
{"index":{}}
{"date":"2021-04-08","volume":4750,"symbol":"FIVA","high":24.01,"low":23.9443,"close":23.97,"open":23.99}
{"index":{}}
{"date":"2021-04-09","volume":12805,"symbol":"FIVA","high":23.99,"low":23.81,"close":23.935,"open":23.89}
{"index":{}}
{"date":"2021-04-12","volume":6868,"symbol":"FIVA","high":24.02,"low":23.9086,"close":23.91,"open":24.02}
{"index":{}}
{"date":"2021-04-13","volume":3272,"symbol":"FIVA","high":23.99,"low":23.93,"close":23.96,"open":23.93}
{"index":{}}
{"date":"2021-04-14","volume":10226,"symbol":"FIVA","high":24,"low":23.87,"close":23.88,"open":23.87}
{"index":{}}
{"date":"2021-04-15","volume":17979,"symbol":"FIVA","high":24.195,"low":23.964,"close":24.075,"open":23.964}
{"index":{}}
{"date":"2021-04-16","volume":2399,"symbol":"FIVA","high":24.26,"low":24.185,"close":24.26,"open":24.185}
{"index":{}}
{"date":"2021-04-19","volume":5262,"symbol":"FIVA","high":24.415,"low":24.27,"close":24.325,"open":24.27}
{"index":{}}
{"date":"2021-04-20","volume":15857,"symbol":"FIVA","high":24.11,"low":23.695,"close":23.92,"open":24.11}
{"index":{}}
{"date":"2021-04-21","volume":3261,"symbol":"FIVA","high":23.96,"low":23.85,"close":23.96,"open":23.86}
{"index":{}}
{"date":"2021-04-22","volume":9022,"symbol":"FIVA","high":24.1,"low":23.94,"close":24,"open":24.1}
{"index":{}}
{"date":"2021-04-23","volume":4573,"symbol":"FIVA","high":24.12,"low":24.06,"close":24.1,"open":24.06}
{"index":{}}
{"date":"2021-04-26","volume":4487,"symbol":"FIVA","high":24.28,"low":24.1,"close":24.155,"open":24.28}
{"index":{}}
{"date":"2021-04-27","volume":4586,"symbol":"FIVA","high":24.185,"low":23.98,"close":24.08,"open":24.15}
{"index":{}}
{"date":"2021-04-28","volume":571,"symbol":"FIVA","high":24.1349,"low":24.11,"close":24.1349,"open":24.11}
{"index":{}}
{"date":"2021-04-29","volume":3745,"symbol":"FIVA","high":24.16,"low":24.11,"close":24.11,"open":24.15}
{"index":{}}
{"date":"2021-04-30","volume":5362,"symbol":"FIVA","high":24.221,"low":23.86,"close":23.92,"open":24.19}
{"index":{}}
{"date":"2021-05-03","volume":2704,"symbol":"FIVA","high":24.2,"low":24,"close":24.185,"open":24}
{"index":{}}
{"date":"2021-05-04","volume":3125,"symbol":"FIVA","high":24.14,"low":23.8972,"close":23.925,"open":24.14}
{"index":{}}
{"date":"2021-05-05","volume":4403,"symbol":"FIVA","high":24.4,"low":24.23,"close":24.38,"open":23.99}
{"index":{}}
{"date":"2021-05-06","volume":15382,"symbol":"FIVA","high":24.5,"low":24.35,"close":24.45,"open":24.5}
{"index":{}}
{"date":"2021-05-07","volume":8979,"symbol":"FIVA","high":24.92,"low":24.5,"close":24.795,"open":24.5}
{"index":{}}
{"date":"2021-05-10","volume":6377,"symbol":"FIVA","high":24.99,"low":24.82,"close":24.95,"open":24.82}
{"index":{}}
{"date":"2021-05-11","volume":15177,"symbol":"FIVA","high":24.82,"low":24.55,"close":24.68,"open":24.62}
{"index":{}}
{"date":"2021-05-12","volume":3897,"symbol":"FIVA","high":24.57,"low":24.3,"close":24.3,"open":24.57}
{"index":{}}
{"date":"2021-05-13","volume":13715,"symbol":"FIVA","high":24.55,"low":24.36,"close":24.49,"open":24.41}
{"index":{}}
{"date":"2021-05-14","volume":11136,"symbol":"FIVA","high":24.9,"low":24.55,"close":24.65,"open":24.71}
{"index":{}}
{"date":"2021-05-17","volume":14362,"symbol":"FIVA","high":24.77,"low":24.65,"close":24.7,"open":24.77}
{"index":{}}
{"date":"2021-05-18","volume":2847,"symbol":"FIVA","high":25.03,"low":24.71,"close":24.75,"open":25.03}
{"index":{}}
{"date":"2021-05-19","volume":14003,"symbol":"FIVA","high":24.53,"low":24.265,"close":24.53,"open":24.29}
{"index":{}}
{"date":"2021-05-20","volume":2587,"symbol":"FIVA","high":24.71,"low":24.58,"close":24.71,"open":24.58}
{"index":{}}
{"date":"2021-05-21","volume":6104,"symbol":"FIVA","high":24.94,"low":24.69,"close":24.76,"open":24.94}
{"index":{}}
{"date":"2021-05-24","volume":3673,"symbol":"FIVA","high":24.95,"low":24.76,"close":24.95,"open":24.95}
{"index":{}}
{"date":"2021-05-25","volume":9023,"symbol":"FIVA","high":25.0699,"low":24.695,"close":24.76,"open":25.04}
{"index":{}}
{"date":"2021-05-26","volume":3213,"symbol":"FIVA","high":24.84,"low":24.73,"close":24.7738,"open":24.81}
{"index":{}}
{"date":"2021-05-27","volume":3495,"symbol":"FIVA","high":24.989,"low":24.93,"close":24.94,"open":24.93}
{"index":{}}
{"date":"2021-05-28","volume":4462,"symbol":"FIVA","high":25.11,"low":24.846,"close":24.975,"open":25.06}
{"index":{}}
{"date":"2020-12-14","volume":62362,"symbol":"FDLO","high":42.4417,"low":41.85,"close":41.85,"open":42.18}
{"index":{}}
{"date":"2020-12-15","volume":56856,"symbol":"FDLO","high":42.27,"low":41.94,"close":42.22,"open":41.96}
{"index":{}}
{"date":"2020-12-16","volume":40930,"symbol":"FDLO","high":42.43,"low":42.25,"close":42.25,"open":42.26}
{"index":{}}
{"date":"2020-12-17","volume":32860,"symbol":"FDLO","high":42.628,"low":42.487,"close":42.56,"open":42.49}
{"index":{}}
{"date":"2020-12-18","volume":19607,"symbol":"FDLO","high":42.65,"low":42.21,"close":42.43,"open":42.65}
{"index":{}}
{"date":"2020-12-21","volume":42496,"symbol":"FDLO","high":42.26,"low":41.56,"close":42.23,"open":41.89}
{"index":{}}
{"date":"2020-12-22","volume":34168,"symbol":"FDLO","high":42.22,"low":42.0116,"close":42.15,"open":42.21}
{"index":{}}
{"date":"2020-12-23","volume":171328,"symbol":"FDLO","high":42.38,"low":42.02,"close":42.02,"open":42.22}
{"index":{}}
{"date":"2020-12-24","volume":29995,"symbol":"FDLO","high":42.3,"low":42.1,"close":42.3,"open":42.1}
{"index":{}}
{"date":"2020-12-28","volume":43203,"symbol":"FDLO","high":42.6,"low":42.4379,"close":42.51,"open":42.48}
{"index":{}}
{"date":"2020-12-29","volume":119111,"symbol":"FDLO","high":42.7277,"low":42.3703,"close":42.44,"open":42.66}
{"index":{}}
{"date":"2020-12-30","volume":94085,"symbol":"FDLO","high":42.61,"low":42.3805,"close":42.42,"open":42.55}
{"index":{}}
{"date":"2020-12-31","volume":25216,"symbol":"FDLO","high":42.79,"low":42.35,"close":42.71,"open":42.36}
{"index":{}}
{"date":"2021-01-04","volume":112673,"symbol":"FDLO","high":42.8,"low":41.6999,"close":42.09,"open":42.76}
{"index":{}}
{"date":"2021-01-05","volume":54280,"symbol":"FDLO","high":42.248,"low":41.88,"close":42.12,"open":42.09}
{"index":{}}
{"date":"2021-01-06","volume":97056,"symbol":"FDLO","high":42.76,"low":41.84,"close":42.53,"open":41.84}
{"index":{}}
{"date":"2021-01-07","volume":79300,"symbol":"FDLO","high":42.928,"low":42.5932,"close":42.88,"open":42.72}
{"index":{}}
{"date":"2021-01-08","volume":68044,"symbol":"FDLO","high":43.1,"low":42.72,"close":43.08,"open":42.9}
{"index":{}}
{"date":"2021-01-11","volume":37601,"symbol":"FDLO","high":43.08,"low":42.82,"close":42.84,"open":42.99}
{"index":{}}
{"date":"2021-01-12","volume":73572,"symbol":"FDLO","high":42.86,"low":42.5,"close":42.69,"open":42.84}
{"index":{}}
{"date":"2021-01-13","volume":33611,"symbol":"FDLO","high":42.825,"low":42.65,"close":42.67,"open":42.67}
{"index":{}}
{"date":"2021-01-14","volume":131873,"symbol":"FDLO","high":42.78,"low":42.38,"close":42.38,"open":42.75}
{"index":{}}
{"date":"2021-01-15","volume":33556,"symbol":"FDLO","high":42.48,"low":42.125,"close":42.38,"open":42.38}
{"index":{}}
{"date":"2021-01-19","volume":45604,"symbol":"FDLO","high":42.61,"low":42.4,"close":42.55,"open":42.49}
{"index":{}}
{"date":"2021-01-20","volume":37137,"symbol":"FDLO","high":43.12,"low":42.67,"close":43.06,"open":42.72}
{"index":{}}
{"date":"2021-01-21","volume":38562,"symbol":"FDLO","high":43.16,"low":42.9091,"close":42.9752,"open":43.16}
{"index":{}}
{"date":"2021-01-22","volume":76124,"symbol":"FDLO","high":42.8739,"low":42.67,"close":42.72,"open":42.75}
{"index":{}}
{"date":"2021-01-25","volume":45967,"symbol":"FDLO","high":42.87,"low":42.45,"close":42.865,"open":42.72}
{"index":{}}
{"date":"2021-01-26","volume":19435,"symbol":"FDLO","high":42.97,"low":42.8201,"close":42.83,"open":42.95}
{"index":{}}
{"date":"2021-01-27","volume":61217,"symbol":"FDLO","high":42.4903,"low":41.75,"close":41.91,"open":42.45}
{"index":{}}
{"date":"2021-01-28","volume":39269,"symbol":"FDLO","high":42.71,"low":42.18,"close":42.36,"open":42.18}
{"index":{}}
{"date":"2021-01-29","volume":47991,"symbol":"FDLO","high":42.2489,"low":41.44,"close":41.65,"open":42.13}
{"index":{}}
{"date":"2021-02-01","volume":179938,"symbol":"FDLO","high":42.3296,"low":41.8064,"close":42.19,"open":41.88}
{"index":{}}
{"date":"2021-02-02","volume":39855,"symbol":"FDLO","high":42.9,"low":42.45,"close":42.71,"open":42.45}
{"index":{}}
{"date":"2021-02-03","volume":30732,"symbol":"FDLO","high":42.85,"low":42.62,"close":42.73,"open":42.82}
{"index":{}}
{"date":"2021-02-04","volume":77493,"symbol":"FDLO","high":43.06,"low":42.68,"close":43.06,"open":42.97}
{"index":{}}
{"date":"2021-02-05","volume":54087,"symbol":"FDLO","high":43.299,"low":43.1539,"close":43.22,"open":43.17}
{"index":{}}
{"date":"2021-02-08","volume":78476,"symbol":"FDLO","high":43.44,"low":43.2,"close":43.36,"open":43.44}
{"index":{}}
{"date":"2021-02-09","volume":48387,"symbol":"FDLO","high":43.49,"low":43.3,"close":43.44,"open":43.31}
{"index":{}}
{"date":"2021-02-10","volume":50642,"symbol":"FDLO","high":43.58,"low":43.23,"close":43.38,"open":43.58}
{"index":{}}
{"date":"2021-02-11","volume":77749,"symbol":"FDLO","high":43.52,"low":43.19,"close":43.39,"open":43.52}
{"index":{}}
{"date":"2021-02-12","volume":34445,"symbol":"FDLO","high":43.44,"low":43.235,"close":43.38,"open":43.33}
{"index":{}}
{"date":"2021-02-16","volume":43360,"symbol":"FDLO","high":43.56,"low":43.181,"close":43.23,"open":43.56}
{"index":{}}
{"date":"2021-02-17","volume":28720,"symbol":"FDLO","high":43.4599,"low":43.08,"close":43.42,"open":43.2}
{"index":{}}
{"date":"2021-02-18","volume":44721,"symbol":"FDLO","high":43.48,"low":43.15,"close":43.4,"open":43.24}
{"index":{}}
{"date":"2021-02-19","volume":45726,"symbol":"FDLO","high":43.45,"low":43,"close":43.01,"open":43.45}
{"index":{}}
{"date":"2021-02-22","volume":49269,"symbol":"FDLO","high":42.9065,"low":42.58,"close":42.75,"open":42.75}
{"index":{}}
{"date":"2021-02-23","volume":48977,"symbol":"FDLO","high":42.95,"low":42.3959,"close":42.78,"open":42.65}
{"index":{}}
{"date":"2021-02-24","volume":44994,"symbol":"FDLO","high":43.05,"low":42.5916,"close":43.01,"open":42.74}
{"index":{}}
{"date":"2021-02-25","volume":22977,"symbol":"FDLO","high":42.9866,"low":42.18,"close":42.33,"open":42.9}
{"index":{}}
{"date":"2021-02-26","volume":22320,"symbol":"FDLO","high":42.475,"low":41.94,"close":42.07,"open":42.45}
{"index":{}}
{"date":"2021-03-01","volume":19201,"symbol":"FDLO","high":42.9915,"low":42.37,"close":42.82,"open":42.44}
{"index":{}}
{"date":"2021-03-02","volume":46401,"symbol":"FDLO","high":42.94,"low":42.52,"close":42.58,"open":42.94}
{"index":{}}
{"date":"2021-03-03","volume":26429,"symbol":"FDLO","high":42.51,"low":41.96,"close":42,"open":42.51}
{"index":{}}
{"date":"2021-03-04","volume":44170,"symbol":"FDLO","high":42.3,"low":41.22,"close":41.53,"open":42.01}
{"index":{}}
{"date":"2021-03-05","volume":54697,"symbol":"FDLO","high":42.3901,"low":41.4728,"close":42.37,"open":41.86}
{"index":{}}
{"date":"2021-03-08","volume":67546,"symbol":"FDLO","high":42.87,"low":42.26,"close":42.26,"open":42.41}
{"index":{}}
{"date":"2021-03-09","volume":72082,"symbol":"FDLO","high":43.05,"low":42.71,"close":42.74,"open":42.71}
{"index":{}}
{"date":"2021-03-10","volume":82513,"symbol":"FDLO","high":43.1,"low":42.841,"close":42.97,"open":42.93}
{"index":{}}
{"date":"2021-03-11","volume":54732,"symbol":"FDLO","high":43.4162,"low":43.04,"close":43.18,"open":43.04}
{"index":{}}
{"date":"2021-03-12","volume":27361,"symbol":"FDLO","high":43.31,"low":43.0258,"close":43.31,"open":43.12}
{"index":{}}
{"date":"2021-03-15","volume":27323,"symbol":"FDLO","high":43.54,"low":43.14,"close":43.53,"open":43.26}
{"index":{}}
{"date":"2021-03-16","volume":28296,"symbol":"FDLO","high":43.8,"low":43.53,"close":43.71,"open":43.53}
{"index":{}}
{"date":"2021-03-17","volume":24258,"symbol":"FDLO","high":43.709,"low":43.3801,"close":43.56,"open":43.57}
{"index":{}}
{"date":"2021-03-18","volume":22653,"symbol":"FDLO","high":43.41,"low":43.065,"close":43.0987,"open":43.4}
{"index":{}}
{"date":"2021-03-19","volume":29945,"symbol":"FDLO","high":43.04,"low":42.701,"close":42.75,"open":43.04}
{"index":{}}
{"date":"2021-03-22","volume":17003,"symbol":"FDLO","high":43.26,"low":42.79,"close":43.16,"open":42.82}
{"index":{}}
{"date":"2021-03-23","volume":27037,"symbol":"FDLO","high":43.47,"low":43.135,"close":43.21,"open":43.16}
{"index":{}}
{"date":"2021-03-24","volume":63615,"symbol":"FDLO","high":43.46,"low":43.14,"close":43.14,"open":43.35}
{"index":{}}
{"date":"2021-03-25","volume":36571,"symbol":"FDLO","high":43.329,"low":42.88,"close":43.3,"open":43.06}
{"index":{}}
{"date":"2021-03-26","volume":20135,"symbol":"FDLO","high":44,"low":43.33,"close":44,"open":43.41}
{"index":{}}
{"date":"2021-03-29","volume":38308,"symbol":"FDLO","high":44.199,"low":43.74,"close":44.1,"open":43.74}
{"index":{}}
{"date":"2021-03-30","volume":40471,"symbol":"FDLO","high":44.02,"low":43.69,"close":43.73,"open":44.02}
{"index":{}}
{"date":"2021-03-31","volume":15941,"symbol":"FDLO","high":44.005,"low":43.85,"close":43.86,"open":43.85}
{"index":{}}
{"date":"2021-04-01","volume":41308,"symbol":"FDLO","high":44.29,"low":43.945,"close":44.27,"open":44.03}
{"index":{}}
{"date":"2021-04-05","volume":173414,"symbol":"FDLO","high":44.98,"low":44.32,"close":44.94,"open":44.42}
{"index":{}}
{"date":"2021-04-06","volume":31024,"symbol":"FDLO","high":44.98,"low":44.78,"close":44.8488,"open":44.86}
{"index":{}}
{"date":"2021-04-07","volume":28739,"symbol":"FDLO","high":44.94,"low":44.835,"close":44.91,"open":44.91}
{"index":{}}
{"date":"2021-04-08","volume":34470,"symbol":"FDLO","high":45.1,"low":45,"close":45.09,"open":45.01}
{"index":{}}
{"date":"2021-04-09","volume":188333,"symbol":"FDLO","high":45.39,"low":45.06,"close":45.36,"open":45.06}
{"index":{}}
{"date":"2021-04-12","volume":42751,"symbol":"FDLO","high":45.42,"low":45.27,"close":45.42,"open":45.36}
{"index":{}}
{"date":"2021-04-13","volume":127211,"symbol":"FDLO","high":45.59,"low":45.415,"close":45.54,"open":45.42}
{"index":{}}
{"date":"2021-04-14","volume":54792,"symbol":"FDLO","high":45.61,"low":45.34,"close":45.34,"open":45.61}
{"index":{}}
{"date":"2021-04-15","volume":64663,"symbol":"FDLO","high":45.9825,"low":45.63,"close":45.96,"open":45.63}
{"index":{}}
{"date":"2021-04-16","volume":63087,"symbol":"FDLO","high":46.28,"low":46.0216,"close":46.22,"open":46.11}
{"index":{}}
{"date":"2021-04-19","volume":63865,"symbol":"FDLO","high":46.16,"low":45.96,"close":46.1,"open":46.16}
{"index":{}}
{"date":"2021-04-20","volume":34559,"symbol":"FDLO","high":46.16,"low":45.9,"close":46.02,"open":45.93}
{"index":{}}
{"date":"2021-04-21","volume":24207,"symbol":"FDLO","high":46.28,"low":46.05,"close":46.26,"open":46.05}
{"index":{}}
{"date":"2021-04-22","volume":48654,"symbol":"FDLO","high":46.335,"low":45.875,"close":45.96,"open":46.15}
{"index":{}}
{"date":"2021-04-23","volume":59340,"symbol":"FDLO","high":46.4721,"low":45.975,"close":46.34,"open":46.07}
{"index":{}}
{"date":"2021-04-26","volume":33316,"symbol":"FDLO","high":46.39,"low":46.18,"close":46.23,"open":46.39}
{"index":{}}
{"date":"2021-04-27","volume":35724,"symbol":"FDLO","high":46.26,"low":46.09,"close":46.17,"open":46.26}
{"index":{}}
{"date":"2021-04-28","volume":20350,"symbol":"FDLO","high":46.23,"low":46.02,"close":46.02,"open":46.23}
{"index":{}}
{"date":"2021-04-29","volume":29519,"symbol":"FDLO","high":46.405,"low":46.07,"close":46.345,"open":46.24}
{"index":{}}
{"date":"2021-04-30","volume":18236,"symbol":"FDLO","high":46.28,"low":46.12,"close":46.12,"open":46.2}
{"index":{}}
{"date":"2021-05-03","volume":40821,"symbol":"FDLO","high":46.5274,"low":46.3416,"close":46.45,"open":46.35}
{"index":{}}
{"date":"2021-05-04","volume":29627,"symbol":"FDLO","high":46.24,"low":45.935,"close":46.23,"open":46.24}
{"index":{}}
{"date":"2021-05-05","volume":14012,"symbol":"FDLO","high":46.29,"low":46.13,"close":46.13,"open":46.37}
{"index":{}}
{"date":"2021-05-06","volume":109785,"symbol":"FDLO","high":46.5,"low":46.0804,"close":46.5,"open":46.12}
{"index":{}}
{"date":"2021-05-07","volume":48381,"symbol":"FDLO","high":46.83,"low":46.56,"close":46.76,"open":46.65}
{"index":{}}
{"date":"2021-05-10","volume":14649,"symbol":"FDLO","high":46.9206,"low":46.49,"close":46.52,"open":46.75}
{"index":{}}
{"date":"2021-05-11","volume":33164,"symbol":"FDLO","high":46.17,"low":45.84,"close":46.07,"open":46.06}
{"index":{}}
{"date":"2021-05-12","volume":51688,"symbol":"FDLO","high":45.81,"low":45.18,"close":45.22,"open":45.76}
{"index":{}}
{"date":"2021-05-13","volume":35062,"symbol":"FDLO","high":45.965,"low":45.36,"close":45.8,"open":45.36}
{"index":{}}
{"date":"2021-05-14","volume":29536,"symbol":"FDLO","high":46.363,"low":46.07,"close":46.28,"open":46.08}
{"index":{}}
{"date":"2021-05-17","volume":26437,"symbol":"FDLO","high":46.27,"low":46,"close":46.09,"open":46.2}
{"index":{}}
{"date":"2021-05-18","volume":16365,"symbol":"FDLO","high":46.12,"low":45.72,"close":45.72,"open":46.11}
{"index":{}}
{"date":"2021-05-19","volume":37879,"symbol":"FDLO","high":45.59,"low":45.125,"close":45.59,"open":45.29}
{"index":{}}
{"date":"2021-05-20","volume":17538,"symbol":"FDLO","high":46.16,"low":45.63,"close":46.02,"open":45.63}
{"index":{}}
{"date":"2021-05-21","volume":19349,"symbol":"FDLO","high":46.31,"low":45.9,"close":45.9,"open":46.12}
{"index":{}}
{"date":"2021-05-24","volume":26100,"symbol":"FDLO","high":46.32,"low":46.135,"close":46.2,"open":46.14}
{"index":{}}
{"date":"2021-05-25","volume":22578,"symbol":"FDLO","high":46.31,"low":46.045,"close":46.13,"open":46.31}
{"index":{}}
{"date":"2021-05-26","volume":72116,"symbol":"FDLO","high":46.19,"low":46.045,"close":46.06,"open":46.19}
{"index":{}}
{"date":"2021-05-27","volume":37145,"symbol":"FDLO","high":46.21,"low":46.06,"close":46.06,"open":46.17}
{"index":{}}
{"date":"2021-05-28","volume":12106,"symbol":"FDLO","high":46.279,"low":46.1,"close":46.1,"open":46.17}
{"index":{}}
{"date":"2020-12-14","volume":9827,"symbol":"FIDI","high":18.5946,"low":18.5205,"close":18.57,"open":18.58}
{"index":{}}
{"date":"2020-12-15","volume":23945,"symbol":"FIDI","high":18.6,"low":18.41,"close":18.6,"open":18.59}
{"index":{}}
{"date":"2020-12-16","volume":12596,"symbol":"FIDI","high":18.665,"low":18.6015,"close":18.65,"open":18.63}
{"index":{}}
{"date":"2020-12-17","volume":34659,"symbol":"FIDI","high":18.86,"low":18.674,"close":18.71,"open":18.86}
{"index":{}}
{"date":"2020-12-18","volume":22070,"symbol":"FIDI","high":18.68,"low":18.55,"close":18.56,"open":18.68}
{"index":{}}
{"date":"2020-12-21","volume":48537,"symbol":"FIDI","high":18.22,"low":17.941,"close":18.15,"open":18.09}
{"index":{}}
{"date":"2020-12-22","volume":7952,"symbol":"FIDI","high":18.17,"low":18.0383,"close":18.0609,"open":18.17}
{"index":{}}
{"date":"2020-12-23","volume":18357,"symbol":"FIDI","high":18.299,"low":18.08,"close":18.27,"open":18.08}
{"index":{}}
{"date":"2020-12-24","volume":6580,"symbol":"FIDI","high":18.29,"low":18.18,"close":18.27,"open":18.26}
{"index":{}}
{"date":"2020-12-28","volume":14774,"symbol":"FIDI","high":18.4078,"low":18.29,"close":18.31,"open":18.3}
{"index":{}}
{"date":"2020-12-29","volume":11334,"symbol":"FIDI","high":18.5,"low":18.36,"close":18.36,"open":18.5}
{"index":{}}
{"date":"2020-12-30","volume":18741,"symbol":"FIDI","high":18.64,"low":18.415,"close":18.47,"open":18.43}
{"index":{}}
{"date":"2020-12-31","volume":12360,"symbol":"FIDI","high":18.49,"low":18.25,"close":18.325,"open":18.4}
{"index":{}}
{"date":"2021-01-04","volume":39125,"symbol":"FIDI","high":18.5607,"low":18.34,"close":18.35,"open":18.52}
{"index":{}}
{"date":"2021-01-05","volume":15863,"symbol":"FIDI","high":18.65,"low":18.38,"close":18.57,"open":18.38}
{"index":{}}
{"date":"2021-01-06","volume":27231,"symbol":"FIDI","high":19,"low":18.79,"close":18.97,"open":18.79}
{"index":{}}
{"date":"2021-01-07","volume":47763,"symbol":"FIDI","high":19.07,"low":18.9,"close":19.055,"open":18.9}
{"index":{}}
{"date":"2021-01-08","volume":28375,"symbol":"FIDI","high":19.19,"low":19.05,"close":19.08,"open":19.16}
{"index":{}}
{"date":"2021-01-11","volume":26482,"symbol":"FIDI","high":18.96,"low":18.8,"close":18.93,"open":18.83}
{"index":{}}
{"date":"2021-01-12","volume":13551,"symbol":"FIDI","high":19.06,"low":18.92,"close":19.06,"open":18.92}
{"index":{}}
{"date":"2021-01-13","volume":17352,"symbol":"FIDI","high":19.085,"low":19,"close":19.05,"open":19}
{"index":{}}
{"date":"2021-01-14","volume":6607,"symbol":"FIDI","high":19.23,"low":19.07,"close":19.185,"open":19.12}
{"index":{}}
{"date":"2021-01-15","volume":11857,"symbol":"FIDI","high":18.99,"low":18.85,"close":18.96,"open":18.99}
{"index":{}}
{"date":"2021-01-19","volume":84250,"symbol":"FIDI","high":19.03,"low":18.92,"close":18.93,"open":19}
{"index":{}}
{"date":"2021-01-20","volume":27283,"symbol":"FIDI","high":19.09,"low":19,"close":19.08,"open":19.04}
{"index":{}}
{"date":"2021-01-21","volume":32311,"symbol":"FIDI","high":19.5,"low":19.0149,"close":19.05,"open":19.15}
{"index":{}}
{"date":"2021-01-22","volume":18461,"symbol":"FIDI","high":19,"low":18.9,"close":18.95,"open":18.92}
{"index":{}}
{"date":"2021-01-25","volume":34958,"symbol":"FIDI","high":18.93,"low":18.62,"close":18.79,"open":18.9}
{"index":{}}
{"date":"2021-01-26","volume":38549,"symbol":"FIDI","high":19.015,"low":18.865,"close":19.01,"open":18.98}
{"index":{}}
{"date":"2021-01-27","volume":34873,"symbol":"FIDI","high":18.8303,"low":18.69,"close":18.77,"open":18.74}
{"index":{}}
{"date":"2021-01-28","volume":14170,"symbol":"FIDI","high":18.9499,"low":18.69,"close":18.83,"open":18.75}
{"index":{}}
{"date":"2021-01-29","volume":27684,"symbol":"FIDI","high":18.68,"low":18.3336,"close":18.49,"open":18.68}
{"index":{}}
{"date":"2021-02-01","volume":25451,"symbol":"FIDI","high":18.5993,"low":18.51,"close":18.57,"open":18.55}
{"index":{}}
{"date":"2021-02-02","volume":19812,"symbol":"FIDI","high":18.66,"low":18.5565,"close":18.66,"open":18.64}
{"index":{}}
{"date":"2021-02-03","volume":22082,"symbol":"FIDI","high":18.81,"low":18.635,"close":18.79,"open":18.73}
{"index":{}}
{"date":"2021-02-04","volume":21764,"symbol":"FIDI","high":18.84,"low":18.7543,"close":18.84,"open":18.79}
{"index":{}}
{"date":"2021-02-05","volume":20127,"symbol":"FIDI","high":19,"low":18.85,"close":18.94,"open":18.95}
{"index":{}}
{"date":"2021-02-08","volume":17543,"symbol":"FIDI","high":19.1662,"low":18.95,"close":19.1401,"open":18.99}
{"index":{}}
{"date":"2021-02-09","volume":14885,"symbol":"FIDI","high":19.32,"low":19.18,"close":19.25,"open":19.18}
{"index":{}}
{"date":"2021-02-10","volume":9461,"symbol":"FIDI","high":19.35,"low":19.3001,"close":19.325,"open":19.34}
{"index":{}}
{"date":"2021-02-11","volume":17284,"symbol":"FIDI","high":19.4,"low":19.32,"close":19.4,"open":19.32}
{"index":{}}
{"date":"2021-02-12","volume":12157,"symbol":"FIDI","high":19.48,"low":19.34,"close":19.47,"open":19.34}
{"index":{}}
{"date":"2021-02-16","volume":11875,"symbol":"FIDI","high":19.7699,"low":19.63,"close":19.66,"open":19.63}
{"index":{}}
{"date":"2021-02-17","volume":17266,"symbol":"FIDI","high":19.76,"low":19.69,"close":19.75,"open":19.74}
{"index":{}}
{"date":"2021-02-18","volume":33163,"symbol":"FIDI","high":19.645,"low":19.535,"close":19.64,"open":19.6}
{"index":{}}
{"date":"2021-02-19","volume":8112,"symbol":"FIDI","high":19.64,"low":19.53,"close":19.62,"open":19.59}
{"index":{}}
{"date":"2021-02-22","volume":17211,"symbol":"FIDI","high":19.82,"low":19.64,"close":19.71,"open":19.64}
{"index":{}}
{"date":"2021-02-23","volume":20033,"symbol":"FIDI","high":19.8578,"low":19.765,"close":19.8575,"open":19.85}
{"index":{}}
{"date":"2021-02-24","volume":40087,"symbol":"FIDI","high":20.09,"low":19.85,"close":20.09,"open":19.91}
{"index":{}}
{"date":"2021-02-25","volume":13445,"symbol":"FIDI","high":20.29,"low":19.845,"close":19.845,"open":20.29}
{"index":{}}
{"date":"2021-02-26","volume":15177,"symbol":"FIDI","high":19.88,"low":19.6,"close":19.62,"open":19.88}
{"index":{}}
{"date":"2021-03-01","volume":10074,"symbol":"FIDI","high":19.85,"low":19.705,"close":19.815,"open":19.75}
{"index":{}}
{"date":"2021-03-02","volume":10399,"symbol":"FIDI","high":19.96,"low":19.84,"close":19.86,"open":19.92}
{"index":{}}
{"date":"2021-03-03","volume":14049,"symbol":"FIDI","high":20,"low":19.8,"close":19.8002,"open":20}
{"index":{}}
{"date":"2021-03-04","volume":23892,"symbol":"FIDI","high":20,"low":19.77,"close":19.784,"open":20}
{"index":{}}
{"date":"2021-03-05","volume":12136,"symbol":"FIDI","high":20,"low":19.865,"close":19.99,"open":20}
{"index":{}}
{"date":"2021-03-08","volume":16187,"symbol":"FIDI","high":20.199,"low":20,"close":20.14,"open":20.09}
{"index":{}}
{"date":"2021-03-09","volume":9850,"symbol":"FIDI","high":20.2819,"low":20.1611,"close":20.22,"open":20.2}
{"index":{}}
{"date":"2021-03-10","volume":32424,"symbol":"FIDI","high":20.4,"low":20.24,"close":20.4,"open":20.24}
{"index":{}}
{"date":"2021-03-11","volume":45523,"symbol":"FIDI","high":20.59,"low":20.38,"close":20.47,"open":20.59}
{"index":{}}
{"date":"2021-03-12","volume":13865,"symbol":"FIDI","high":20.56,"low":20.32,"close":20.505,"open":20.49}
{"index":{}}
{"date":"2021-03-15","volume":17776,"symbol":"FIDI","high":20.61,"low":20.45,"close":20.482,"open":20.55}
{"index":{}}
{"date":"2021-03-16","volume":8393,"symbol":"FIDI","high":20.64,"low":20.48,"close":20.5,"open":20.64}
{"index":{}}
{"date":"2021-03-17","volume":18364,"symbol":"FIDI","high":20.575,"low":20.48,"close":20.56,"open":20.55}
{"index":{}}
{"date":"2021-03-18","volume":11669,"symbol":"FIDI","high":20.665,"low":20.42,"close":20.4844,"open":20.63}
{"index":{}}
{"date":"2021-03-19","volume":17488,"symbol":"FIDI","high":20.4,"low":20.23,"close":20.3,"open":20.39}
{"index":{}}
{"date":"2021-03-22","volume":16066,"symbol":"FIDI","high":20.4,"low":20.29,"close":20.3,"open":20.4}
{"index":{}}
{"date":"2021-03-23","volume":34247,"symbol":"FIDI","high":20.2499,"low":20,"close":20.035,"open":20.12}
{"index":{}}
{"date":"2021-03-24","volume":25049,"symbol":"FIDI","high":20.0799,"low":19.945,"close":20,"open":20}
{"index":{}}
{"date":"2021-03-25","volume":16576,"symbol":"FIDI","high":20.04,"low":19.82,"close":20.04,"open":19.87}
{"index":{}}
{"date":"2021-03-26","volume":24400,"symbol":"FIDI","high":20.39,"low":20.1621,"close":20.2997,"open":20.32}
{"index":{}}
{"date":"2021-03-29","volume":16286,"symbol":"FIDI","high":20.3499,"low":20.14,"close":20.255,"open":20.14}
{"index":{}}
{"date":"2021-03-30","volume":13516,"symbol":"FIDI","high":20.32,"low":20.12,"close":20.32,"open":20.12}
{"index":{}}
{"date":"2021-03-31","volume":16019,"symbol":"FIDI","high":20.4,"low":20.15,"close":20.25,"open":20.4}
{"index":{}}
{"date":"2021-04-01","volume":31150,"symbol":"FIDI","high":20.32,"low":20.1609,"close":20.28,"open":20.29}
{"index":{}}
{"date":"2021-04-05","volume":51143,"symbol":"FIDI","high":20.536,"low":20.3101,"close":20.53,"open":20.5}
{"index":{}}
{"date":"2021-04-06","volume":25948,"symbol":"FIDI","high":20.5257,"low":20.331,"close":20.3926,"open":20.5}
{"index":{}}
{"date":"2021-04-07","volume":30808,"symbol":"FIDI","high":20.56,"low":20.3916,"close":20.4724,"open":20.56}
{"index":{}}
{"date":"2021-04-08","volume":34573,"symbol":"FIDI","high":20.58,"low":20.46,"close":20.5,"open":20.58}
{"index":{}}
{"date":"2021-04-09","volume":16793,"symbol":"FIDI","high":20.53,"low":20.35,"close":20.4251,"open":20.53}
{"index":{}}
{"date":"2021-04-12","volume":14494,"symbol":"FIDI","high":20.4681,"low":20.28,"close":20.39,"open":20.3}
{"index":{}}
{"date":"2021-04-13","volume":10363,"symbol":"FIDI","high":20.45,"low":20.375,"close":20.43,"open":20.44}
{"index":{}}
{"date":"2021-04-14","volume":13544,"symbol":"FIDI","high":20.5,"low":20.3901,"close":20.4501,"open":20.5}
{"index":{}}
{"date":"2021-04-15","volume":16055,"symbol":"FIDI","high":20.565,"low":20.4775,"close":20.565,"open":20.5}
{"index":{}}
{"date":"2021-04-16","volume":13152,"symbol":"FIDI","high":20.7385,"low":20.6081,"close":20.705,"open":20.72}
{"index":{}}
{"date":"2021-04-19","volume":24983,"symbol":"FIDI","high":20.91,"low":20.69,"close":20.77,"open":20.91}
{"index":{}}
{"date":"2021-04-20","volume":14690,"symbol":"FIDI","high":20.57,"low":20.365,"close":20.4,"open":20.57}
{"index":{}}
{"date":"2021-04-21","volume":7747,"symbol":"FIDI","high":20.5,"low":20.33,"close":20.5,"open":20.33}
{"index":{}}
{"date":"2021-04-22","volume":4611,"symbol":"FIDI","high":20.5,"low":20.35,"close":20.38,"open":20.5}
{"index":{}}
{"date":"2021-04-23","volume":5669,"symbol":"FIDI","high":20.5,"low":20.406,"close":20.5,"open":20.406}
{"index":{}}
{"date":"2021-04-26","volume":3649,"symbol":"FIDI","high":20.6,"low":20.5321,"close":20.5539,"open":20.6}
{"index":{}}
{"date":"2021-04-27","volume":14117,"symbol":"FIDI","high":20.7409,"low":20.55,"close":20.635,"open":20.61}
{"index":{}}
{"date":"2021-04-28","volume":10561,"symbol":"FIDI","high":20.8,"low":20.56,"close":20.765,"open":20.56}
{"index":{}}
{"date":"2021-04-29","volume":19643,"symbol":"FIDI","high":20.875,"low":20.76,"close":20.78,"open":20.77}
{"index":{}}
{"date":"2021-04-30","volume":23963,"symbol":"FIDI","high":20.78,"low":20.5424,"close":20.5652,"open":20.63}
{"index":{}}
{"date":"2021-05-03","volume":16617,"symbol":"FIDI","high":20.85,"low":20.63,"close":20.78,"open":20.85}
{"index":{}}
{"date":"2021-05-04","volume":7075,"symbol":"FIDI","high":20.72,"low":20.6,"close":20.665,"open":20.72}
{"index":{}}
{"date":"2021-05-05","volume":5885,"symbol":"FIDI","high":20.8,"low":20.785,"close":20.8,"open":20.71}
{"index":{}}
{"date":"2021-05-06","volume":12048,"symbol":"FIDI","high":21.17,"low":20.93,"close":21.1529,"open":21}
{"index":{}}
{"date":"2021-05-07","volume":7536,"symbol":"FIDI","high":21.349,"low":21.14,"close":21.3266,"open":21.14}
{"index":{}}
{"date":"2021-05-10","volume":11278,"symbol":"FIDI","high":21.48,"low":21.38,"close":21.38,"open":21.43}
{"index":{}}
{"date":"2021-05-11","volume":22792,"symbol":"FIDI","high":21.2864,"low":21.03,"close":21.22,"open":21.16}
{"index":{}}
{"date":"2021-05-12","volume":116802,"symbol":"FIDI","high":21.15,"low":20.88,"close":20.905,"open":21.08}
{"index":{}}
{"date":"2021-05-13","volume":8717,"symbol":"FIDI","high":21.07,"low":20.93,"close":21.015,"open":20.99}
{"index":{}}
{"date":"2021-05-14","volume":37592,"symbol":"FIDI","high":21.43,"low":21.07,"close":21.2951,"open":21.42}
{"index":{}}
{"date":"2021-05-17","volume":12561,"symbol":"FIDI","high":21.36,"low":21.2,"close":21.345,"open":21.34}
{"index":{}}
{"date":"2021-05-18","volume":19571,"symbol":"FIDI","high":21.48,"low":21.31,"close":21.39,"open":21.36}
{"index":{}}
{"date":"2021-05-19","volume":28470,"symbol":"FIDI","high":21.37,"low":21.12,"close":21.21,"open":21.25}
{"index":{}}
{"date":"2021-05-20","volume":4115,"symbol":"FIDI","high":21.35,"low":21.21,"close":21.325,"open":21.35}
{"index":{}}
{"date":"2021-05-21","volume":9345,"symbol":"FIDI","high":21.39,"low":21.24,"close":21.36,"open":21.39}
{"index":{}}
{"date":"2021-05-24","volume":8951,"symbol":"FIDI","high":21.48,"low":21.365,"close":21.42,"open":21.39}
{"index":{}}
{"date":"2021-05-25","volume":7141,"symbol":"FIDI","high":21.61,"low":21.411,"close":21.45,"open":21.61}
{"index":{}}
{"date":"2021-05-26","volume":9243,"symbol":"FIDI","high":21.54,"low":21.2901,"close":21.36,"open":21.43}
{"index":{}}
{"date":"2021-05-27","volume":15126,"symbol":"FIDI","high":21.52,"low":21.38,"close":21.4,"open":21.38}
{"index":{}}
{"date":"2021-05-28","volume":8059,"symbol":"FIDI","high":21.52,"low":21.4299,"close":21.47,"open":21.52}
{"index":{}}
{"date":"2020-12-14","volume":1109872,"symbol":"FENY","high":11.14,"low":10.535,"close":10.57,"open":11.14}
{"index":{}}
{"date":"2020-12-15","volume":993323,"symbol":"FENY","high":10.83,"low":10.52,"close":10.77,"open":10.68}
{"index":{}}
{"date":"2020-12-16","volume":552753,"symbol":"FENY","high":10.84,"low":10.65,"close":10.72,"open":10.83}
{"index":{}}
{"date":"2020-12-17","volume":550292,"symbol":"FENY","high":10.84,"low":10.605,"close":10.66,"open":10.84}
{"index":{}}
{"date":"2020-12-18","volume":915492,"symbol":"FENY","high":10.59,"low":10.325,"close":10.42,"open":10.57}
{"index":{}}
{"date":"2020-12-21","volume":970315,"symbol":"FENY","high":10.29,"low":9.9,"close":10.22,"open":9.98}
{"index":{}}
{"date":"2020-12-22","volume":741689,"symbol":"FENY","high":10.235,"low":10.04,"close":10.04,"open":10.18}
{"index":{}}
{"date":"2020-12-23","volume":529868,"symbol":"FENY","high":10.4217,"low":10.14,"close":10.29,"open":10.14}
{"index":{}}
{"date":"2020-12-24","volume":283472,"symbol":"FENY","high":10.32,"low":10.13,"close":10.21,"open":10.32}
{"index":{}}
{"date":"2020-12-28","volume":1107851,"symbol":"FENY","high":10.375,"low":10.11,"close":10.13,"open":10.29}
{"index":{}}
{"date":"2020-12-29","volume":671623,"symbol":"FENY","high":10.229,"low":10.03,"close":10.06,"open":10.22}
{"index":{}}
{"date":"2020-12-30","volume":786529,"symbol":"FENY","high":10.336,"low":10.06,"close":10.24,"open":10.09}
{"index":{}}
{"date":"2020-12-31","volume":798078,"symbol":"FENY","high":10.2425,"low":10.1217,"close":10.15,"open":10.22}
{"index":{}}
{"date":"2021-01-04","volume":1116633,"symbol":"FENY","high":10.38,"low":10.0699,"close":10.19,"open":10.29}
{"index":{}}
{"date":"2021-01-05","volume":1530586,"symbol":"FENY","high":10.95,"low":10.26,"close":10.68,"open":10.3}
{"index":{}}
{"date":"2021-01-06","volume":1091967,"symbol":"FENY","high":11.11,"low":10.74,"close":11.01,"open":10.83}
{"index":{}}
{"date":"2021-01-07","volume":775526,"symbol":"FENY","high":11.29,"low":11.01,"close":11.19,"open":11.12}
{"index":{}}
{"date":"2021-01-08","volume":561423,"symbol":"FENY","high":11.33,"low":11.06,"close":11.14,"open":11.33}
{"index":{}}
{"date":"2021-01-11","volume":622947,"symbol":"FENY","high":11.3641,"low":10.8501,"close":11.34,"open":10.93}
{"index":{}}
{"date":"2021-01-12","volume":1935467,"symbol":"FENY","high":11.8,"low":11.4,"close":11.74,"open":11.49}
{"index":{}}
{"date":"2021-01-13","volume":645306,"symbol":"FENY","high":11.81,"low":11.57,"close":11.65,"open":11.81}
{"index":{}}
{"date":"2021-01-14","volume":919843,"symbol":"FENY","high":12.115,"low":11.73,"close":12.01,"open":11.73}
{"index":{}}
{"date":"2021-01-15","volume":924453,"symbol":"FENY","high":11.85,"low":11.42,"close":11.55,"open":11.77}
{"index":{}}
{"date":"2021-01-19","volume":780736,"symbol":"FENY","high":11.83,"low":11.65,"close":11.76,"open":11.71}
{"index":{}}
{"date":"2021-01-20","volume":858646,"symbol":"FENY","high":11.88,"low":11.66,"close":11.77,"open":11.88}
{"index":{}}
{"date":"2021-01-21","volume":1225934,"symbol":"FENY","high":11.76,"low":11.26,"close":11.38,"open":11.74}
{"index":{}}
{"date":"2021-01-22","volume":869348,"symbol":"FENY","high":11.355,"low":11.022,"close":11.34,"open":11.11}
{"index":{}}
{"date":"2021-01-25","volume":679398,"symbol":"FENY","high":11.2699,"low":11.02,"close":11.24,"open":11.21}
{"index":{}}
{"date":"2021-01-26","volume":1128715,"symbol":"FENY","high":11.48,"low":10.98,"close":10.98,"open":11.33}
{"index":{}}
{"date":"2021-01-27","volume":1310572,"symbol":"FENY","high":11.159,"low":10.6589,"close":10.85,"open":10.77}
{"index":{}}
{"date":"2021-01-28","volume":660780,"symbol":"FENY","high":11.1,"low":10.8496,"close":10.99,"open":10.91}
{"index":{}}
{"date":"2021-01-29","volume":773573,"symbol":"FENY","high":10.99,"low":10.6,"close":10.63,"open":10.84}
{"index":{}}
{"date":"2021-02-01","volume":562082,"symbol":"FENY","high":10.8351,"low":10.55,"close":10.73,"open":10.77}
{"index":{}}
{"date":"2021-02-02","volume":549771,"symbol":"FENY","high":11.09,"low":10.8442,"close":10.85,"open":10.96}
{"index":{}}
{"date":"2021-02-03","volume":768579,"symbol":"FENY","high":11.3387,"low":10.8899,"close":11.32,"open":10.91}
{"index":{}}
{"date":"2021-02-04","volume":491849,"symbol":"FENY","high":11.43,"low":11.19,"close":11.43,"open":11.41}
{"index":{}}
{"date":"2021-02-05","volume":391998,"symbol":"FENY","high":11.6381,"low":11.495,"close":11.53,"open":11.59}
{"index":{}}
{"date":"2021-02-08","volume":881063,"symbol":"FENY","high":12.0699,"low":11.67,"close":12.03,"open":11.72}
{"index":{}}
{"date":"2021-02-09","volume":845037,"symbol":"FENY","high":11.97,"low":11.7417,"close":11.9,"open":11.94}
{"index":{}}
{"date":"2021-02-10","volume":586289,"symbol":"FENY","high":12.1268,"low":11.85,"close":12.12,"open":11.96}
{"index":{}}
{"date":"2021-02-11","volume":854695,"symbol":"FENY","high":12.07,"low":11.683,"close":11.93,"open":12.07}
{"index":{}}
{"date":"2021-02-12","volume":434936,"symbol":"FENY","high":12.13,"low":11.81,"close":12.11,"open":11.81}
{"index":{}}
{"date":"2021-02-16","volume":1095717,"symbol":"FENY","high":12.56,"low":12.33,"close":12.44,"open":12.4}
{"index":{}}
{"date":"2021-02-17","volume":770951,"symbol":"FENY","high":12.67,"low":12.3596,"close":12.59,"open":12.54}
{"index":{}}
{"date":"2021-02-18","volume":549492,"symbol":"FENY","high":12.5543,"low":12.2319,"close":12.26,"open":12.53}
{"index":{}}
{"date":"2021-02-19","volume":468543,"symbol":"FENY","high":12.52,"low":12.26,"close":12.49,"open":12.28}
{"index":{}}
{"date":"2021-02-22","volume":1275777,"symbol":"FENY","high":13.085,"low":12.545,"close":12.89,"open":12.56}
{"index":{}}
{"date":"2021-02-23","volume":1130089,"symbol":"FENY","high":13.13,"low":12.5,"close":13.08,"open":13.03}
{"index":{}}
{"date":"2021-02-24","volume":1513930,"symbol":"FENY","high":13.64,"low":13.065,"close":13.58,"open":13.18}
{"index":{}}
{"date":"2021-02-25","volume":1402755,"symbol":"FENY","high":13.72,"low":13.22,"close":13.31,"open":13.72}
{"index":{}}
{"date":"2021-02-26","volume":1143697,"symbol":"FENY","high":13.1699,"low":12.61,"close":12.99,"open":13.11}
{"index":{}}
{"date":"2021-03-01","volume":4895879,"symbol":"FENY","high":13.5,"low":13.24,"close":13.34,"open":13.34}
{"index":{}}
{"date":"2021-03-02","volume":2038062,"symbol":"FENY","high":13.505,"low":13.27,"close":13.29,"open":13.41}
{"index":{}}
{"date":"2021-03-03","volume":1130361,"symbol":"FENY","high":13.77,"low":13.38,"close":13.47,"open":13.38}
{"index":{}}
{"date":"2021-03-04","volume":2395803,"symbol":"FENY","high":14.0481,"low":13.475,"close":13.81,"open":13.6}
{"index":{}}
{"date":"2021-03-05","volume":2282561,"symbol":"FENY","high":14.35,"low":13.8181,"close":14.33,"open":14.19}
{"index":{}}
{"date":"2021-03-08","volume":1695431,"symbol":"FENY","high":14.5311,"low":14.1233,"close":14.32,"open":14.5}
{"index":{}}
{"date":"2021-03-09","volume":1522378,"symbol":"FENY","high":14.447,"low":13.99,"close":14.04,"open":14.28}
{"index":{}}
{"date":"2021-03-10","volume":1610497,"symbol":"FENY","high":14.52,"low":14.04,"close":14.47,"open":14.1}
{"index":{}}
{"date":"2021-03-11","volume":1197589,"symbol":"FENY","high":14.74,"low":14.4595,"close":14.51,"open":14.57}
{"index":{}}
{"date":"2021-03-12","volume":855168,"symbol":"FENY","high":14.65,"low":14.41,"close":14.52,"open":14.54}
{"index":{}}
{"date":"2021-03-15","volume":1055999,"symbol":"FENY","high":14.52,"low":14.2,"close":14.36,"open":14.51}
{"index":{}}
{"date":"2021-03-16","volume":2627275,"symbol":"FENY","high":14.16,"low":13.865,"close":13.95,"open":14.16}
{"index":{}}
{"date":"2021-03-17","volume":831630,"symbol":"FENY","high":14.12,"low":13.79,"close":14.07,"open":13.85}
{"index":{}}
{"date":"2021-03-18","volume":1385450,"symbol":"FENY","high":13.99,"low":13.33,"close":13.37,"open":13.94}
{"index":{}}
{"date":"2021-03-19","volume":1137827,"symbol":"FENY","high":13.51,"low":13.07,"close":13.31,"open":13.23}
{"index":{}}
{"date":"2021-03-22","volume":754421,"symbol":"FENY","high":13.31,"low":13.15,"close":13.15,"open":13.29}
{"index":{}}
{"date":"2021-03-23","volume":1964997,"symbol":"FENY","high":13.205,"low":12.8,"close":12.9,"open":12.89}
{"index":{}}
{"date":"2021-03-24","volume":1109108,"symbol":"FENY","high":13.4,"low":13.11,"close":13.22,"open":13.11}
{"index":{}}
{"date":"2021-03-25","volume":1901417,"symbol":"FENY","high":13.33,"low":12.77,"close":13.27,"open":12.99}
{"index":{}}
{"date":"2021-03-26","volume":2896201,"symbol":"FENY","high":13.65,"low":13.39,"close":13.63,"open":13.49}
{"index":{}}
{"date":"2021-03-29","volume":1033458,"symbol":"FENY","high":13.57,"low":13.27,"close":13.43,"open":13.57}
{"index":{}}
{"date":"2021-03-30","volume":3775141,"symbol":"FENY","high":13.46,"low":13.21,"close":13.34,"open":13.31}
{"index":{}}
{"date":"2021-03-31","volume":939084,"symbol":"FENY","high":13.35,"low":13.185,"close":13.25,"open":13.34}
{"index":{}}
{"date":"2021-04-01","volume":1527262,"symbol":"FENY","high":13.61,"low":13.24,"close":13.61,"open":13.31}
{"index":{}}
{"date":"2021-04-05","volume":1569085,"symbol":"FENY","high":13.6,"low":13.18,"close":13.28,"open":13.6}
{"index":{}}
{"date":"2021-04-06","volume":724906,"symbol":"FENY","high":13.535,"low":13.23,"close":13.24,"open":13.34}
{"index":{}}
{"date":"2021-04-07","volume":521618,"symbol":"FENY","high":13.355,"low":13.205,"close":13.3,"open":13.27}
{"index":{}}
{"date":"2021-04-08","volume":842193,"symbol":"FENY","high":13.202,"low":12.9536,"close":13.12,"open":13.2}
{"index":{}}
{"date":"2021-04-09","volume":517464,"symbol":"FENY","high":13.21,"low":12.95,"close":13.01,"open":13.12}
{"index":{}}
{"date":"2021-04-12","volume":672706,"symbol":"FENY","high":13.21,"low":12.86,"close":12.9,"open":13.12}
{"index":{}}
{"date":"2021-04-13","volume":889171,"symbol":"FENY","high":12.98,"low":12.79,"close":12.91,"open":12.9}
{"index":{}}
{"date":"2021-04-14","volume":740744,"symbol":"FENY","high":13.48,"low":13,"close":13.31,"open":13.02}
{"index":{}}
{"date":"2021-04-15","volume":482392,"symbol":"FENY","high":13.32,"low":13.12,"close":13.19,"open":13.32}
{"index":{}}
{"date":"2021-04-16","volume":590982,"symbol":"FENY","high":13.31,"low":13.02,"close":13.07,"open":13.26}
{"index":{}}
{"date":"2021-04-19","volume":649135,"symbol":"FENY","high":13.2083,"low":12.94,"close":13.05,"open":13.08}
{"index":{}}
{"date":"2021-04-20","volume":1100877,"symbol":"FENY","high":13.04,"low":12.5501,"close":12.68,"open":13.04}
{"index":{}}
{"date":"2021-04-21","volume":968323,"symbol":"FENY","high":12.885,"low":12.46,"close":12.87,"open":12.54}
{"index":{}}
{"date":"2021-04-22","volume":529858,"symbol":"FENY","high":12.94,"low":12.66,"close":12.7,"open":12.93}
{"index":{}}
{"date":"2021-04-23","volume":778136,"symbol":"FENY","high":12.88,"low":12.65,"close":12.84,"open":12.69}
{"index":{}}
{"date":"2021-04-26","volume":663990,"symbol":"FENY","high":13.02,"low":12.78,"close":12.93,"open":12.78}
{"index":{}}
{"date":"2021-04-27","volume":416335,"symbol":"FENY","high":13.13,"low":12.92,"close":13.08,"open":13}
{"index":{}}
{"date":"2021-04-28","volume":802838,"symbol":"FENY","high":13.6,"low":13.17,"close":13.54,"open":13.17}
{"index":{}}
{"date":"2021-04-29","volume":692569,"symbol":"FENY","high":13.86,"low":13.51,"close":13.66,"open":13.72}
{"index":{}}
{"date":"2021-04-30","volume":935710,"symbol":"FENY","high":13.6781,"low":13.3,"close":13.32,"open":13.49}
{"index":{}}
{"date":"2021-05-03","volume":663334,"symbol":"FENY","high":13.73,"low":13.445,"close":13.7,"open":13.47}
{"index":{}}
{"date":"2021-05-04","volume":1348000,"symbol":"FENY","high":13.83,"low":13.55,"close":13.7,"open":13.74}
{"index":{}}
{"date":"2021-05-05","volume":680344,"symbol":"FENY","high":14.21,"low":14.04,"close":14.17,"open":13.91}
{"index":{}}
{"date":"2021-05-06","volume":1564122,"symbol":"FENY","high":14.225,"low":13.89,"close":14.22,"open":14.18}
{"index":{}}
{"date":"2021-05-07","volume":858836,"symbol":"FENY","high":14.53,"low":14.03,"close":14.51,"open":14.11}