Volt/voltron/data/FE.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	27.940000534057617	30.149999618530273	27.829999923706055	29.479999542236328	27.491649627685547	38414300
3	2020-07-27	29.75	30.360000610351562	28.25	29.280000686645508	27.305147171020508	21554400
4	2020-07-28	29.0	30.260000228881836	28.8799991607666	29.139999389648438	27.174585342407227	15827800
5	2020-07-29	29.40999984741211	29.729999542236328	28.420000076293945	28.639999389648438	26.708311080932617	13114200
6	2020-07-30	28.420000076293945	29.290000915527344	28.25	28.8700008392334	26.92279624938965	10784000
7	2020-07-31	28.700000762939453	29.200000762939453	28.3799991607666	29.0	27.044031143188477	16410200
8	2020-08-03	28.899999618530273	29.290000915527344	28.479999542236328	29.190000534057617	27.221214294433594	8256100
9	2020-08-04	29.260000228881836	29.90999984741211	29.059999465942383	29.639999389648438	27.640859603881836	8252300
10	2020-08-05	29.889999389648438	29.889999389648438	28.65999984741211	28.940000534057617	26.988075256347656	8269100
11	2020-08-06	28.459999084472656	29.399999618530273	28.34000015258789	29.18000030517578	27.58361053466797	6547700
12	2020-08-07	28.950000762939453	29.649999618530273	28.920000076293945	29.440000534057617	27.82938575744629	9346500
13	2020-08-10	29.600000381469727	30.389999389648438	29.59000015258789	30.059999465942383	28.41546630859375	9298400
14	2020-08-11	30.18000030517578	30.31999969482422	29.360000610351562	29.899999618530273	28.264217376708984	11447800
15	2020-08-12	29.899999618530273	30.209999084472656	29.649999618530273	29.8700008392334	28.23586082458496	5568800
16	2020-08-13	29.81999969482422	30.229999542236328	29.420000076293945	29.600000381469727	27.98063087463379	5798300
17	2020-08-14	29.600000381469727	29.760000228881836	29.219999313354492	29.329999923706055	27.72540283203125	3809400
18	2020-08-17	29.219999313354492	29.40999984741211	28.84000015258789	28.940000534057617	27.356739044189453	4853000
19	2020-08-18	28.860000610351562	29.15999984741211	28.65999984741211	28.8799991607666	27.30002212524414	4098300
20	2020-08-19	28.899999618530273	28.950000762939453	28.489999771118164	28.639999389648438	27.073152542114258	5462700
21	2020-08-20	28.459999084472656	28.75	28.209999084472656	28.360000610351562	26.8084716796875	6680500
22	2020-08-21	28.440000534057617	28.450000762939453	27.920000076293945	28.110000610351562	26.572145462036133	7311900
23	2020-08-24	28.25	28.389999389648438	27.90999984741211	28.309999465942383	26.76120376586914	4674100
24	2020-08-25	28.399999618530273	28.459999084472656	27.899999618530273	27.940000534057617	26.411447525024414	4907800
25	2020-08-26	27.770000457763672	28.170000076293945	27.43000030517578	28.010000228881836	26.477617263793945	6497500
26	2020-08-27	28.100000381469727	28.299999237060547	27.940000534057617	28.100000381469727	26.56269645690918	3938300
27	2020-08-28	28.219999313354492	28.450000762939453	27.989999771118164	28.309999465942383	26.76120376586914	4403500
28	2020-08-31	28.399999618530273	28.709999084472656	28.25	28.59000015258789	27.02588653564453	4799600
29	2020-09-01	28.31999969482422	28.649999618530273	28.0	28.260000228881836	26.713939666748047	5492400
30	2020-09-02	28.280000686645508	29.299999237060547	28.229999542236328	29.139999389648438	27.545795440673828	7339600
31	2020-09-03	29.440000534057617	29.969999313354492	29.040000915527344	29.389999389648438	27.782119750976562	6132700
32	2020-09-04	29.540000915527344	29.84000015258789	29.079999923706055	29.399999618530273	27.79157257080078	6115400
33	2020-09-08	29.5	29.700000762939453	29.06999969482422	29.1299991607666	27.536344528198242	4193400
34	2020-09-09	29.350000381469727	29.510000228881836	29.079999923706055	29.139999389648438	27.545795440673828	4385800
35	2020-09-10	29.100000381469727	29.459999084472656	28.68000030517578	29.049999237060547	27.46072006225586	4513000
36	2020-09-11	29.020000457763672	29.3700008392334	29.0	29.329999923706055	27.72540283203125	2635600
37	2020-09-14	29.350000381469727	29.8799991607666	29.280000686645508	29.65999984741211	28.037349700927734	3526700
38	2020-09-15	29.739999771118164	29.8700008392334	29.170000076293945	29.350000381469727	27.744308471679688	3535600
39	2020-09-16	29.18000030517578	30.020000457763672	29.149999618530273	29.760000228881836	28.131877899169922	2886100
40	2020-09-17	29.489999771118164	29.940000534057617	28.90999984741211	29.799999237060547	28.169689178466797	2988200
41	2020-09-18	29.700000762939453	29.780000686645508	28.950000762939453	28.959999084472656	27.37564468383789	6810100
42	2020-09-21	28.690000534057617	29.010000228881836	28.389999389648438	28.6299991607666	27.063697814941406	3870300
43	2020-09-22	28.6299991607666	28.829999923706055	28.5	28.56999969482422	27.006980895996094	3733200
44	2020-09-23	28.6299991607666	28.860000610351562	27.299999237060547	27.579999923706055	26.07114028930664	9369500
45	2020-09-24	27.68000030517578	28.389999389648438	27.579999923706055	28.15999984741211	26.619409561157227	6268500
46	2020-09-25	28.09000015258789	28.729999542236328	27.959999084472656	28.600000381469727	27.035341262817383	3314600
47	2020-09-28	28.8700008392334	28.889999389648438	28.43000030517578	28.450000762939453	26.89354705810547	3233000
48	2020-09-29	28.530000686645508	28.729999542236328	28.1200008392334	28.600000381469727	27.035341262817383	2530200
49	2020-09-30	28.729999542236328	28.979999542236328	28.479999542236328	28.709999084472656	27.139320373535156	5065600
50	2020-10-01	28.799999237060547	29.020000457763672	28.450000762939453	28.760000228881836	27.186588287353516	2805900
51	2020-10-02	28.56999969482422	29.760000228881836	28.399999618530273	29.520000457763672	27.905006408691406	4010300
52	2020-10-05	29.65999984741211	30.040000915527344	29.420000076293945	29.90999984741211	28.273672103881836	2878500
53	2020-10-06	29.950000762939453	30.770000457763672	29.81999969482422	30.40999984741211	28.746318817138672	5304200
54	2020-10-07	30.579999923706055	30.770000457763672	30.3700008392334	30.559999465942383	28.88810920715332	3910600
55	2020-10-08	30.670000076293945	31.360000610351562	30.600000381469727	31.280000686645508	29.568723678588867	3400200
56	2020-10-09	31.360000610351562	31.579999923706055	31.059999465942383	31.219999313354492	29.51200294494629	4404700
57	2020-10-12	31.1299991607666	31.530000686645508	31.079999923706055	31.260000228881836	29.549816131591797	5462700
58	2020-10-13	31.059999465942383	31.420000076293945	30.8700008392334	31.309999465942383	29.59708023071289	4297000
59	2020-10-14	31.3799991607666	31.690000534057617	30.3700008392334	31.43000030517578	29.71051788330078	4531700
60	2020-10-15	31.200000762939453	31.690000534057617	31.149999618530273	31.510000228881836	29.7861385345459	2823400
61	2020-10-16	31.56999969482422	31.989999771118164	31.329999923706055	31.690000534057617	29.95629119873047	3910500
62	2020-10-19	31.700000762939453	32.15999984741211	31.56999969482422	31.729999542236328	29.99410057067871	7021900
63	2020-10-20	32.25	32.41999816894531	31.780000686645508	31.829999923706055	30.08863067626953	5675300
64	2020-10-21	31.65999984741211	32.349998474121094	31.649999618530273	32.33000183105469	30.561279296875	8604900
65	2020-10-22	32.369998931884766	33.27000045776367	32.25	33.029998779296875	31.222984313964844	6097900
66	2020-10-23	33.150001525878906	33.349998474121094	32.83000183105469	33.29999923706055	31.478208541870117	4412400
67	2020-10-26	33.040000915527344	33.41999816894531	32.7400016784668	33.31999969482422	31.497116088867188	7173200
68	2020-10-27	33.380001068115234	33.61000061035156	33.08000183105469	33.38999938964844	31.56328582763672	5270000
69	2020-10-28	33.0	33.060001373291016	31.549999237060547	31.760000228881836	30.022462844848633	7772400
70	2020-10-29	31.690000534057617	32.29999923706055	31.059999465942383	31.809999465942383	30.069725036621094	8632800
71	2020-10-30	30.65999984741211	31.479999542236328	29.56999969482422	29.719999313354492	28.094066619873047	20289700
72	2020-11-02	30.049999237060547	30.75	29.719999313354492	29.93000030517578	28.292577743530273	7242900
73	2020-11-03	30.360000610351562	30.510000228881836	29.959999084472656	30.1200008392334	28.47218132019043	4528600
74	2020-11-04	29.899999618530273	30.190000534057617	29.040000915527344	29.059999465942383	27.47017478942871	6083500
75	2020-11-05	29.149999618530273	29.979999542236328	29.1200008392334	29.389999389648438	28.16004180908203	5825700
76	2020-11-06	29.43000030517578	29.84000015258789	29.0	29.06999969482422	27.853435516357422	6045500
77	2020-11-09	30.049999237060547	31.059999465942383	29.3799991607666	29.520000457763672	28.28460121154785	8229300
78	2020-11-10	29.709999084472656	29.8700008392334	29.110000610351562	29.309999465942383	28.083389282226562	8517400
79	2020-11-11	29.31999969482422	29.809999465942383	29.149999618530273	29.790000915527344	28.543302536010742	5508300
80	2020-11-12	29.610000610351562	29.690000534057617	28.81999969482422	29.329999923706055	28.102554321289062	8673300
81	2020-11-13	29.610000610351562	29.75	29.290000915527344	29.510000228881836	28.275020599365234	3894600
82	2020-11-16	29.940000534057617	29.940000534057617	28.170000076293945	28.5	27.307287216186523	11704600
83	2020-11-17	28.5	29.049999237060547	28.389999389648438	28.739999771118164	27.537246704101562	7713400
84	2020-11-18	28.860000610351562	29.139999389648438	28.420000076293945	28.549999237060547	27.355194091796875	7562500
85	2020-11-19	28.530000686645508	29.06999969482422	28.31999969482422	29.040000915527344	27.824691772460938	5780900
86	2020-11-20	28.389999389648438	28.450000762939453	27.309999465942383	28.0	26.828214645385742	23115000
87	2020-11-23	28.049999237060547	28.139999389648438	27.68000030517578	27.709999084472656	26.550352096557617	5827100
88	2020-11-24	27.790000915527344	27.899999618530273	26.6299991607666	26.65999984741211	25.544292449951172	14354200
89	2020-11-25	26.639999389648438	26.790000915527344	26.170000076293945	26.559999465942383	25.448474884033203	7620900
90	2020-11-27	26.579999923706055	26.860000610351562	26.489999771118164	26.719999313354492	25.601781845092773	2388000
91	2020-11-30	26.600000381469727	26.90999984741211	26.290000915527344	26.559999465942383	25.448474884033203	8524800
92	2020-12-01	26.459999084472656	27.209999084472656	26.270000457763672	27.170000076293945	26.032949447631836	9232000
93	2020-12-02	27.100000381469727	27.34000015258789	26.850000381469727	27.31999969482422	26.176671981811523	4078900
94	2020-12-03	27.31999969482422	27.93000030517578	27.049999237060547	27.899999618530273	26.732397079467773	5808700
95	2020-12-04	27.899999618530273	29.079999923706055	27.850000381469727	28.950000762939453	27.73845672607422	7880300
96	2020-12-07	28.920000076293945	29.56999969482422	28.799999237060547	29.469999313354492	28.2366943359375	8768600
97	2020-12-08	29.25	30.440000534057617	29.209999084472656	30.260000228881836	28.993633270263672	7772200
98	2020-12-09	30.450000762939453	31.079999923706055	30.3799991607666	30.639999389648438	29.357730865478516	9564600
99	2020-12-10	30.700000762939453	30.829999923706055	30.06999969482422	30.219999313354492	28.955307006835938	4980900
100	2020-12-11	30.100000381469727	30.75	30.09000015258789	30.3799991607666	29.108612060546875	4884400
101	2020-12-14	30.700000762939453	31.079999923706055	30.309999465942383	30.350000381469727	29.07986831665039	3878400
102	2020-12-15	30.43000030517578	31.40999984741211	30.270000457763672	31.399999618530273	30.08592414855957	4551100
103	2020-12-16	31.450000762939453	31.700000762939453	30.84000015258789	30.90999984741211	29.616430282592773	5221700
104	2020-12-17	31.1299991607666	31.329999923706055	30.489999771118164	30.5	29.223590850830078	3767400
105	2020-12-18	30.440000534057617	30.84000015258789	30.1200008392334	30.34000015258789	29.070287704467773	9010500
106	2020-12-21	30.020000457763672	30.079999923706055	29.540000915527344	29.989999771118164	28.73493194580078	6369700
107	2020-12-22	29.899999618530273	30.09000015258789	29.700000762939453	29.950000762939453	28.69660758972168	4139600
108	2020-12-23	30.18000030517578	30.280000686645508	29.290000915527344	29.290000915527344	28.064228057861328	4820400
109	2020-12-24	29.389999389648438	29.75	29.200000762939453	29.68000030517578	28.43790626525879	1935900
110	2020-12-28	29.770000457763672	30.3799991607666	29.479999542236328	29.6200008392334	28.38041877746582	4125400
111	2020-12-29	29.690000534057617	30.09000015258789	29.520000457763672	29.709999084472656	28.466650009155273	4872200
112	2020-12-30	29.760000228881836	30.149999618530273	29.719999313354492	30.110000610351562	28.849912643432617	2667200
113	2020-12-31	29.969999313354492	30.639999389648438	29.8700008392334	30.610000610351562	29.32898712158203	2740000
114	2021-01-04	30.610000610351562	30.65999984741211	29.350000381469727	29.510000228881836	28.275020599365234	5216300
115	2021-01-05	29.5	29.899999618530273	29.25	29.84000015258789	28.591209411621094	4482700
116	2021-01-06	29.81999969482422	30.469999313354492	29.799999237060547	30.299999237060547	29.031959533691406	7262200
117	2021-01-07	30.3799991607666	30.43000030517578	29.6200008392334	29.6299991607666	28.389997482299805	4700200
118	2021-01-08	29.65999984741211	30.0	29.530000686645508	29.90999984741211	28.658281326293945	3207100
119	2021-01-11	29.899999618530273	30.540000915527344	29.860000610351562	30.200000762939453	28.936145782470703	5586600
120	2021-01-12	30.15999984741211	30.540000915527344	29.950000762939453	30.489999771118164	29.214008331298828	4413900
121	2021-01-13	30.600000381469727	30.940000534057617	30.510000228881836	30.790000915527344	29.501453399658203	3194500
122	2021-01-14	30.799999237060547	31.40999984741211	30.649999618530273	31.25	29.942201614379883	4649500
123	2021-01-15	31.1200008392334	31.739999771118164	30.760000228881836	31.670000076293945	30.344627380371094	4234200
124	2021-01-19	31.899999618530273	31.950000762939453	31.020000457763672	31.110000610351562	29.808063507080078	6089700
125	2021-01-20	31.0	31.3799991607666	30.700000762939453	31.329999923706055	30.01885414123535	4008800
126	2021-01-21	31.1200008392334	31.450000762939453	31.040000915527344	31.06999969482422	29.769737243652344	3139900
127	2021-01-22	31.079999923706055	31.43000030517578	30.799999237060547	31.270000457763672	29.961366653442383	2895400
128	2021-01-25	31.110000610351562	31.8799991607666	31.06999969482422	31.860000610351562	30.526676177978516	3962900
129	2021-01-26	31.940000534057617	32.130001068115234	31.639999389648438	31.93000030517578	30.5937442779541	5214400
130	2021-01-27	31.549999237060547	31.760000228881836	30.739999771118164	30.860000610351562	29.568523406982422	6183900
131	2021-01-28	30.850000381469727	31.34000015258789	30.670000076293945	30.860000610351562	29.568523406982422	3283500
132	2021-01-29	30.799999237060547	31.09000015258789	30.389999389648438	30.760000228881836	29.47270965576172	7042400
133	2021-02-01	30.709999084472656	31.25	30.219999313354492	31.18000030517578	29.875133514404297	4870300
134	2021-02-02	31.31999969482422	32.439998626708984	31.030000686645508	31.90999984741211	30.574583053588867	5320800
135	2021-02-03	31.799999237060547	32.56999969482422	31.729999542236328	32.400001525878906	31.044078826904297	5679300
136	2021-02-04	32.060001373291016	32.47999954223633	31.760000228881836	32.22999954223633	31.257436752319336	5397700
137	2021-02-05	32.349998474121094	32.650001525878906	32.029998779296875	32.279998779296875	31.305927276611328	4434200
138	2021-02-08	32.25	32.77000045776367	31.950000762939453	32.130001068115234	31.16045379638672	5512300
139	2021-02-09	32.16999816894531	32.529998779296875	31.93000030517578	32.529998779296875	31.548383712768555	3660200
140	2021-02-10	32.709999084472656	32.709999084472656	31.559999465942383	31.75	30.79192352294922	5120200
141	2021-02-11	31.8799991607666	31.93000030517578	31.0	31.1200008392334	30.180931091308594	4589700
142	2021-02-12	31.030000686645508	31.399999618530273	31.0	31.239999771118164	30.29730987548828	2494800
143	2021-02-16	31.389999389648438	32.119998931884766	31.170000076293945	31.93000030517578	30.966489791870117	5212900
144	2021-02-17	31.969999313354492	32.029998779296875	31.5	31.950000762939453	30.98588752746582	5297100
145	2021-02-18	31.59000015258789	35.38999938964844	31.59000015258789	34.25	33.21648406982422	18824000
146	2021-02-19	34.0	34.25	33.41999816894531	34.029998779296875	33.003116607666016	6317600
147	2021-02-22	34.25	34.439998626708984	33.529998779296875	33.880001068115234	32.85764694213867	3407900
148	2021-02-23	34.09000015258789	34.220001220703125	33.529998779296875	33.529998779296875	32.51820755004883	4190800
149	2021-02-24	33.560001373291016	34.33000183105469	33.54999923706055	34.25	33.21648406982422	4958000
150	2021-02-25	34.2400016784668	34.54999923706055	33.40999984741211	33.5099983215332	32.498809814453125	4660800
151	2021-02-26	33.66999816894531	33.810001373291016	33.09000015258789	33.13999938964844	32.139976501464844	4230600
152	2021-03-01	33.63999938964844	34.060001373291016	33.38999938964844	33.40999984741211	32.401824951171875	3292300
153	2021-03-02	33.34000015258789	33.470001220703125	32.79999923706055	32.810001373291016	31.819934844970703	3247700
154	2021-03-03	32.81999969482422	32.959999084472656	32.27000045776367	32.900001525878906	31.9072208404541	4283000
155	2021-03-04	33.0	33.470001220703125	32.720001220703125	33.220001220703125	32.21756362915039	5488800
156	2021-03-05	33.459999084472656	33.5	32.52000045776367	33.209999084472656	32.20786666870117	5516500
157	2021-03-08	33.47999954223633	33.58000183105469	33.18000030517578	33.369998931884766	32.363033294677734	4057200
158	2021-03-09	33.720001220703125	34.43000030517578	33.63999938964844	34.18000030517578	33.148597717285156	5601500
159	2021-03-10	34.27000045776367	34.869998931884766	34.25	34.54999923706055	33.50743103027344	3756500
160	2021-03-11	34.369998931884766	34.7599983215332	34.13999938964844	34.650001525878906	33.60441207885742	4867300
161	2021-03-12	34.84000015258789	35.0099983215332	34.459999084472656	34.93000030517578	33.87596130371094	4095100
162	2021-03-15	35.11000061035156	35.369998931884766	34.79999923706055	35.25	34.18630599975586	2960600
163	2021-03-16	35.13999938964844	36.880001068115234	35.09000015258789	35.560001373291016	34.48695373535156	4756800
164	2021-03-17	35.790000915527344	36.11000061035156	35.099998474121094	35.20000076293945	34.1378173828125	3474400
165	2021-03-18	35.15999984741211	35.4900016784668	34.59000015258789	34.630001068115234	33.58501434326172	4233100
166	2021-03-19	34.65999984741211	35.38999938964844	34.150001525878906	34.86000061035156	33.808074951171875	11060200
167	2021-03-22	34.540000915527344	34.93000030517578	34.31999969482422	34.369998931884766	33.33285903930664	3089100
168	2021-03-23	34.349998474121094	34.65999984741211	34.16999816894531	34.38999938964844	33.35226058959961	3982400
169	2021-03-24	34.34000015258789	34.970001220703125	34.29999923706055	34.33000183105469	33.294071197509766	3908200
170	2021-03-25	34.5	34.54999923706055	33.88999938964844	34.25	33.21648406982422	2754500
171	2021-03-26	34.27000045776367	34.59000015258789	33.93000030517578	34.27000045776367	33.235877990722656	3053700
172	2021-03-29	34.18000030517578	35.16999816894531	34.18000030517578	35.0099983215332	33.95354461669922	3519800
173	2021-03-30	34.790000915527344	35.08000183105469	34.38999938964844	34.4900016784668	33.449241638183594	3303800
174	2021-03-31	34.599998474121094	34.810001373291016	34.400001525878906	34.689998626708984	33.6431999206543	3724600
175	2021-04-01	34.560001373291016	34.650001525878906	34.04999923706055	34.310001373291016	33.27467346191406	3901500
176	2021-04-05	34.380001068115234	34.91999816894531	34.290000915527344	34.79999923706055	33.74988555908203	3358700
177	2021-04-06	34.7400016784668	34.81999969482422	34.560001373291016	34.79999923706055	33.74988555908203	5174500
178	2021-04-07	34.880001068115234	35.18000030517578	34.720001220703125	35.029998779296875	33.97294616699219	7387900
179	2021-04-08	35.119998931884766	35.209999084472656	34.689998626708984	34.9900016784668	33.93415451049805	4979800
180	2021-04-09	35.060001373291016	35.20000076293945	34.65999984741211	34.77000045776367	33.72079086303711	1994800
181	2021-04-12	34.77000045776367	34.939998626708984	34.599998474121094	34.689998626708984	33.6431999206543	2355800
182	2021-04-13	34.70000076293945	35.2400016784668	34.540000915527344	35.15999984741211	34.099021911621094	2899800
183	2021-04-14	35.060001373291016	35.27000045776367	34.939998626708984	35.15999984741211	34.099021911621094	2004400
184	2021-04-15	35.15999984741211	35.58000183105469	35.130001068115234	35.52000045776367	34.44816207885742	2365400
185	2021-04-16	35.70000076293945	35.88999938964844	35.459999084472656	35.689998626708984	34.61302947998047	2741200
186	2021-04-19	35.95000076293945	35.95000076293945	35.47999954223633	35.79999923706055	34.71970748901367	2003400
187	2021-04-20	35.779998779296875	36.400001525878906	35.779998779296875	36.279998779296875	35.18522262573242	4509700
188	2021-04-21	36.459999084472656	36.869998931884766	36.290000915527344	36.790000915527344	35.67983627319336	3736600
189	2021-04-22	36.7400016784668	36.77000045776367	36.25	36.349998474121094	35.25311279296875	3369800
190	2021-04-23	36.40999984741211	37.529998779296875	36.34000015258789	36.70000076293945	35.592552185058594	6012200
191	2021-04-26	36.75	36.91999816894531	36.47999954223633	36.689998626708984	35.58285140991211	4098900
192	2021-04-27	36.7599983215332	37.13999938964844	36.599998474121094	36.869998931884766	35.75741958618164	3890700
193	2021-04-28	37.0	37.459999084472656	36.81999969482422	37.41999816894531	36.29082489013672	3160100
194	2021-04-29	37.41999816894531	37.79999923706055	37.33000183105469	37.720001220703125	36.58177185058594	2391800
195	2021-04-30	37.79999923706055	37.939998626708984	37.5099983215332	37.91999816894531	36.775733947753906	3680300
196	2021-05-03	38.0	38.720001220703125	37.84000015258789	38.31999969482422	37.16366195678711	5370300
197	2021-05-04	38.310001373291016	38.380001068115234	37.58000183105469	37.790000915527344	36.649662017822266	6825500
198	2021-05-05	37.75	37.95000076293945	37.209999084472656	37.880001068115234	36.73694610595703	3918000
199	2021-05-06	37.650001525878906	37.689998626708984	36.83000183105469	37.41999816894531	36.66835021972656	3654400
200	2021-05-07	37.5099983215332	37.77000045776367	37.33000183105469	37.52000045776367	36.76634216308594	2047600
201	2021-05-10	37.650001525878906	38.029998779296875	37.61000061035156	37.650001525878906	36.893733978271484	2085200
202	2021-05-11	37.560001373291016	37.599998474121094	36.970001220703125	37.20000076293945	36.45277404785156	3172900
203	2021-05-12	37.18000030517578	37.2400016784668	36.36000061035156	36.439998626708984	35.70803451538086	2784400
204	2021-05-13	36.59000015258789	37.709999084472656	36.5099983215332	37.47999954223633	36.72714614868164	4194300
205	2021-05-14	37.40999984741211	37.83000183105469	37.40999984741211	37.61000061035156	36.85453796386719	2825100
206	2021-05-17	37.81999969482422	37.93000030517578	37.529998779296875	37.709999084472656	36.9525260925293	3759900
207	2021-05-18	37.54999923706055	37.849998474121094	37.45000076293945	37.66999816894531	36.913326263427734	1996900
208	2021-05-19	37.630001068115234	37.66999816894531	37.02000045776367	37.400001525878906	36.64875411987305	2232400
209	2021-05-20	37.380001068115234	38.040000915527344	37.380001068115234	37.689998626708984	36.932926177978516	2375800
210	2021-05-21	37.7599983215332	38.02000045776367	37.619998931884766	38.0099983215332	37.24650192260742	1920100
211	2021-05-24	38.150001525878906	38.20000076293945	37.900001525878906	37.91999816894531	37.15830612182617	2327500
212	2021-05-25	37.939998626708984	38.099998474121094	37.5099983215332	37.619998931884766	36.86433410644531	2521600
213	2021-05-26	37.650001525878906	37.79999923706055	37.5	37.58000183105469	36.825138092041016	2341200
214	2021-05-27	37.7400016784668	38.0099983215332	37.560001373291016	37.869998931884766	37.109310150146484	2870100
215	2021-05-28	37.88999938964844	37.9900016784668	37.66999816894531	37.90999984741211	37.14850616455078	2089300
216	2021-06-01	38.150001525878906	38.150001525878906	37.7599983215332	38.02000045776367	37.25630187988281	2955700
217	2021-06-02	38.119998931884766	38.41999816894531	37.849998474121094	38.13999938964844	37.37388610839844	2958900
218	2021-06-03	37.939998626708984	38.63999938964844	37.900001525878906	38.470001220703125	37.697261810302734	2360200
219	2021-06-04	38.5	38.63999938964844	38.22999954223633	38.33000183105469	37.56007766723633	2452500
220	2021-06-07	38.40999984741211	38.65999984741211	38.29999923706055	38.56999969482422	37.79525375366211	1977800
221	2021-06-08	38.560001373291016	38.59000015258789	38.119998931884766	38.27000045776367	37.501277923583984	2012100
222	2021-06-09	38.36000061035156	38.63999938964844	38.18000030517578	38.4900016784668	37.716861724853516	3174800
223	2021-06-10	38.56999969482422	38.63999938964844	38.36000061035156	38.630001068115234	37.85404586791992	2365600
224	2021-06-11	38.630001068115234	38.810001373291016	38.459999084472656	38.7599983215332	37.9814338684082	2088200
225	2021-06-14	38.880001068115234	38.95000076293945	38.58000183105469	38.790000915527344	38.010833740234375	1525900
226	2021-06-15	38.84000015258789	39.22999954223633	38.75	38.880001068115234	38.09902572631836	2316100
227	2021-06-16	38.93000030517578	39.08000183105469	38.0099983215332	38.150001525878906	37.383689880371094	3624800
228	2021-06-17	38.150001525878906	38.34000015258789	37.66999816894531	37.720001220703125	36.96232604980469	2414000
229	2021-06-18	37.84000015258789	37.88999938964844	37.040000915527344	37.130001068115234	36.384178161621094	6189300
230	2021-06-21	37.290000915527344	37.86000061035156	37.150001525878906	37.790000915527344	37.030921936035156	2645700
231	2021-06-22	37.709999084472656	38.0	37.47999954223633	37.5	36.746742248535156	1988100
232	2021-06-23	37.27000045776367	37.349998474121094	36.849998474121094	36.95000076293945	36.20779037475586	3420300
233	2021-06-24	37.02000045776367	37.2400016784668	36.939998626708984	37.18000030517578	36.433170318603516	1920200
234	2021-06-25	37.11000061035156	37.72999954223633	37.09000015258789	37.689998626708984	36.932926177978516	2584100
235	2021-06-28	37.79999923706055	38.25	37.66999816894531	38.060001373291016	37.29549789428711	3571100
236	2021-06-29	38.150001525878906	38.18000030517578	37.439998626708984	37.540000915527344	36.78594207763672	2195000
237	2021-06-30	37.47999954223633	37.619998931884766	36.959999084472656	37.209999084472656	36.46257019042969	3445500
238	2021-07-01	37.22999954223633	37.83000183105469	37.130001068115234	37.65999984741211	36.90353012084961	2692700
239	2021-07-02	37.70000076293945	37.84000015258789	37.369998931884766	37.47999954223633	36.72714614868164	1749600
240	2021-07-06	37.380001068115234	37.720001220703125	37.0	37.66999816894531	36.913326263427734	2598900
241	2021-07-07	37.619998931884766	37.88999938964844	37.380001068115234	37.86000061035156	37.09951400756836	2412900
242	2021-07-08	37.5099983215332	37.81999969482422	37.34000015258789	37.41999816894531	36.66835021972656	2175800
243	2021-07-09	37.650001525878906	37.650001525878906	37.150001525878906	37.529998779296875	36.77614212036133	2394700
244	2021-07-12	37.38999938964844	37.56999969482422	37.16999816894531	37.47999954223633	36.72714614868164	3024800
245	2021-07-13	37.439998626708984	37.59000015258789	36.939998626708984	37.02000045776367	36.27638626098633	3054000
246	2021-07-14	37.0	37.2400016784668	36.869998931884766	37.04999923706055	36.305782318115234	2623900
247	2021-07-15	36.95000076293945	37.45000076293945	36.939998626708984	37.41999816894531	36.66835021972656	2574000
248	2021-07-16	37.52000045776367	38.040000915527344	37.38999938964844	37.790000915527344	37.030921936035156	5491000
249	2021-07-19	37.529998779296875	37.79999923706055	36.90999984741211	37.36000061035156	36.609554290771484	4221800
250	2021-07-20	37.4900016784668	37.959999084472656	37.470001220703125	37.619998931884766	36.86433410644531	3652000
251	2021-07-21	37.70000076293945	37.810001373291016	37.459999084472656	37.540000915527344	36.78594207763672	2995000
252	2021-07-22	39.0	39.7400016784668	38.869998931884766	39.150001525878906	38.36360549926758	12047100
253	2021-07-23	38.5	39.369998931884766	38.209999084472656	38.470001220703125	37.697261810302734	7695100
254	2021-07-26	38.59000015258789	39.18000030517578	38.29999923706055	38.7599983215332	37.9814338684082	6124700
255	2021-07-27	38.709999084472656	39.11000061035156	38.209999084472656	38.869998931884766	38.0892219543457	6111900
256	2021-07-28	38.959999084472656	38.9900016784668	37.959999084472656	38.13999938964844	37.37388610839844	3265500
257	2021-07-29	38.189998626708984	38.310001373291016	37.849998474121094	38.04999923706055	37.28569412231445	2632600
258	2021-07-30	37.970001220703125	38.709999084472656	37.95000076293945	38.31999969482422	37.550270080566406	6733400
259	2021-08-02	38.31999969482422	38.689998626708984	38.18000030517578	38.459999084472656	37.68745803833008	3467900
260	2021-08-03	38.56999969482422	38.810001373291016	38.18000030517578	38.540000915527344	37.76585388183594	2760200
261	2021-08-04	38.40999984741211	38.47999954223633	37.72999954223633	38.040000915527344	37.27589797973633	3254100
262	2021-08-05	37.779998779296875	37.9900016784668	37.2400016784668	37.970001220703125	37.59272003173828	4001300
263	2021-08-06	37.9900016784668	38.130001068115234	37.779998779296875	37.83000183105469	37.45410919189453	1768700
264	2021-08-09	37.790000915527344	38.060001373291016	37.619998931884766	37.86000061035156	37.48381042480469	3368700
265	2021-08-10	37.90999984741211	38.040000915527344	37.709999084472656	37.849998474121094	37.473907470703125	2190800
266	2021-08-11	37.970001220703125	38.38999938964844	37.83000183105469	38.15999984741211	37.78083038330078	2300200
267	2021-08-12	38.0099983215332	38.38999938964844	37.91999816894531	38.310001373291016	37.92934036254883	1418500
268	2021-08-13	38.5	38.7400016784668	38.25	38.63999938964844	38.25605773925781	1752800
269	2021-08-16	38.66999816894531	39.13999938964844	38.540000915527344	38.83000183105469	38.444175720214844	3347900
270	2021-08-17	38.849998474121094	38.869998931884766	38.209999084472656	38.650001525878906	38.265960693359375	2807100
271	2021-08-18	38.66999816894531	38.66999816894531	37.97999954223633	38.220001220703125	37.840232849121094	2822600
272	2021-08-19	38.27000045776367	39.099998474121094	38.18000030517578	38.939998626708984	38.553077697753906	3761600
273	2021-08-20	38.849998474121094	39.099998474121094	38.58000183105469	39.09000015258789	38.70158767700195	2242700
274	2021-08-23	39.130001068115234	39.18000030517578	38.599998474121094	38.810001373291016	38.424373626708984	2394900
275	2021-08-24	38.77000045776367	38.810001373291016	38.310001373291016	38.630001068115234	38.24616241455078	2373900
276	2021-08-25	38.63999938964844	39.209999084472656	38.439998626708984	39.0	38.612483978271484	1849000
277	2021-08-26	39.0099983215332	39.0099983215332	38.45000076293945	38.540000915527344	38.15705490112305	1614900
278	2021-08-27	38.529998779296875	38.77000045776367	38.400001525878906	38.56999969482422	38.1867561340332	1679500
279	2021-08-30	38.4900016784668	38.79999923706055	38.439998626708984	38.650001525878906	38.265960693359375	1333600
280	2021-08-31	38.619998931884766	38.95000076293945	38.5	38.869998931884766	38.48377227783203	2132500
281	2021-09-01	39.130001068115234	39.619998931884766	39.029998779296875	39.43000030517578	39.038211822509766	2341400
282	2021-09-02	39.5	39.939998626708984	39.439998626708984	39.91999816894531	39.523338317871094	2243000
283	2021-09-03	39.7400016784668	39.810001373291016	39.459999084472656	39.59000015258789	39.19662094116211	2979400
284	2021-09-07	39.540000915527344	39.540000915527344	38.38999938964844	38.470001220703125	38.08774948120117	3734600
285	2021-09-08	38.41999816894531	39.029998779296875	38.29999923706055	38.939998626708984	38.553077697753906	2832200
286	2021-09-09	38.790000915527344	38.939998626708984	38.349998474121094	38.369998931884766	37.98874282836914	2238000
287	2021-09-10	38.33000183105469	38.369998931884766	37.66999816894531	37.689998626708984	37.31549835205078	2157900
288	2021-09-13	37.939998626708984	38.02000045776367	37.189998626708984	37.43000030517578	37.058082580566406	2923000
289	2021-09-14	37.650001525878906	37.939998626708984	37.31999969482422	37.45000076293945	37.077884674072266	3568200
290	2021-09-15	37.33000183105469	38.02000045776367	37.25	37.79999923706055	37.42440414428711	3260700
291	2021-09-16	37.83000183105469	37.97999954223633	37.29999923706055	37.310001373291016	36.93927764892578	1646500
292	2021-09-17	37.310001373291016	37.79999923706055	36.630001068115234	36.72999954223633	36.36503982543945	6896100
293	2021-09-20	36.58000183105469	36.91999816894531	36.11000061035156	36.52000045776367	36.157127380371094	4107800
294	2021-09-21	36.630001068115234	37.099998474121094	36.540000915527344	36.650001525878906	36.28583526611328	2535700
295	2021-09-22	36.88999938964844	37.029998779296875	36.599998474121094	36.86000061035156	36.49374771118164	2076000
296	2021-09-23	37.0099983215332	37.279998779296875	36.66999816894531	36.75	36.38483810424805	2694900
297	2021-09-24	36.790000915527344	37.040000915527344	36.72999954223633	36.83000183105469	36.464046478271484	1759200
298	2021-09-27	36.83000183105469	37.380001068115234	36.68000030517578	36.720001220703125	36.355140686035156	2055000
299	2021-09-28	36.7400016784668	36.849998474121094	36.380001068115234	36.43000030517578	36.06801986694336	2451600
300	2021-09-29	36.45000076293945	36.790000915527344	36.2400016784668	36.29999923706055	35.93931198120117	3864400
301	2021-09-30	36.33000183105469	36.369998931884766	35.560001373291016	35.619998931884766	35.26606750488281	3379900
302	2021-10-01	35.869998931884766	36.22999954223633	35.709999084472656	35.849998474121094	35.49378204345703	2482700
303	2021-10-04	35.84000015258789	36.150001525878906	35.689998626708984	36.0099983215332	35.652191162109375	4279800
304	2021-10-05	36.150001525878906	36.40999984741211	36.029998779296875	36.220001220703125	35.860107421875	2194300
305	2021-10-06	36.060001373291016	36.72999954223633	35.790000915527344	36.68000030517578	36.31553649902344	2487200
306	2021-10-07	36.720001220703125	36.970001220703125	36.34000015258789	36.43000030517578	36.06801986694336	2576600
307	2021-10-08	36.31999969482422	36.5099983215332	36.189998626708984	36.220001220703125	35.860107421875	1701500
308	2021-10-11	36.02000045776367	36.25	35.650001525878906	35.77000045776367	35.41457748413086	3828800
309	2021-10-12	35.939998626708984	35.97999954223633	35.560001373291016	35.709999084472656	35.35517120361328	3478900
310	2021-10-13	35.56999969482422	35.869998931884766	35.41999816894531	35.63999938964844	35.28586959838867	2711500
311	2021-10-14	35.72999954223633	36.540000915527344	35.72999954223633	36.52000045776367	36.157127380371094	3248800
312	2021-10-15	36.560001373291016	36.72999954223633	36.369998931884766	36.619998931884766	36.25613021850586	3098500
313	2021-10-18	36.470001220703125	36.54999923706055	35.939998626708984	36.16999816894531	35.81060028076172	3850100
314	2021-10-19	36.380001068115234	36.9900016784668	36.2599983215332	36.869998931884766	36.50364685058594	2560700
315	2021-10-20	37.0	37.470001220703125	37.0	37.33000183105469	36.95907974243164	2565200
316	2021-10-21	37.220001220703125	37.59000015258789	37.06999969482422	37.22999954223633	36.860069274902344	4926500
317	2021-10-22	37.2400016784668	37.84000015258789	37.22999954223633	37.75	37.37490463256836	2843900
318	2021-10-25	37.81999969482422	37.81999969482422	37.209999084472656	37.369998931884766	36.99867630004883	4238300
319	2021-10-26	37.43000030517578	37.79999923706055	37.29999923706055	37.70000076293945	37.325401306152344	3343300
320	2021-10-27	37.779998779296875	37.849998474121094	37.310001373291016	37.59000015258789	37.21649169921875	2280000
321	2021-10-28	37.619998931884766	37.939998626708984	37.56999969482422	37.900001525878906	37.523414611816406	2497500
322	2021-10-29	37.619998931884766	39.720001220703125	37.619998931884766	38.529998779296875	38.147151947021484	5721000
323	2021-11-01	38.59000015258789	38.84000015258789	38.22999954223633	38.79999923706055	38.41447067260742	2577900
324	2021-11-02	39.79999923706055	39.81999969482422	38.77000045776367	39.29999923706055	38.90950012207031	5162600
325	2021-11-03	39.16999816894531	39.43000030517578	39.09000015258789	39.25	38.86000061035156	3515400
326	2021-11-04	38.84000015258789	39.15999984741211	38.630001068115234	38.90999984741211	38.90999984741211	3194500
327	2021-11-05	39.09000015258789	39.310001373291016	38.970001220703125	39.06999969482422	39.06999969482422	2536100
328	2021-11-08	39.619998931884766	39.72999954223633	38.369998931884766	38.5099983215332	38.5099983215332	5992200
329	2021-11-09	38.59000015258789	38.7599983215332	37.88999938964844	38.29999923706055	38.29999923706055	3939900
330	2021-11-10	38.27000045776367	38.97999954223633	38.27000045776367	38.959999084472656	38.959999084472656	4022500
331	2021-11-11	38.790000915527344	39.06999969482422	38.56999969482422	39.029998779296875	39.029998779296875	1927700
332	2021-11-12	39.029998779296875	39.04999923706055	38.599998474121094	39.0	39.0	4223000
333	2021-11-15	39.18000030517578	39.459999084472656	38.9900016784668	39.45000076293945	39.45000076293945	2264500
334	2021-11-16	39.47999954223633	39.77000045776367	39.38999938964844	39.58000183105469	39.58000183105469	4172600
335	2021-11-17	39.54999923706055	39.56999969482422	38.66999816894531	39.08000183105469	39.08000183105469	3281700
336	2021-11-18	39.0	39.2599983215332	38.290000915527344	38.61000061035156	38.61000061035156	2799600
337	2021-11-19	38.630001068115234	38.72999954223633	37.9900016784668	38.529998779296875	38.529998779296875	3108600
338	2021-11-22	38.529998779296875	39.04999923706055	38.45000076293945	38.72999954223633	38.72999954223633	3038000
339	2021-11-23	38.81999969482422	39.060001373291016	38.540000915527344	38.939998626708984	38.939998626708984	1737600
340	2021-11-24	38.959999084472656	39.040000915527344	38.709999084472656	38.90999984741211	38.90999984741211	1406400
341	2021-11-26	38.45000076293945	38.63999938964844	37.790000915527344	37.90999984741211	37.90999984741211	2624200
342	2021-11-29	38.20000076293945	39.119998931884766	38.20000076293945	39.04999923706055	39.04999923706055	4180900
343	2021-11-30	38.7599983215332	38.7599983215332	37.630001068115234	37.65999984741211	37.65999984741211	6638800
344	2021-12-01	38.04999923706055	38.66999816894531	37.70000076293945	37.72999954223633	37.72999954223633	4125500
345	2021-12-02	37.900001525878906	38.84000015258789	37.810001373291016	38.619998931884766	38.619998931884766	3669100
346	2021-12-03	38.79999923706055	38.95000076293945	38.25	38.84000015258789	38.84000015258789	3338800