Volt/voltron/data/FITB.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	19.549999237060547	19.8799991607666	19.3700008392334	19.540000915527344	18.700857162475586	6641500
3	2020-07-27	19.40999984741211	19.469999313354492	19.049999237060547	19.420000076293945	18.586009979248047	4916800
4	2020-07-28	19.290000915527344	19.540000915527344	19.190000534057617	19.270000457763672	18.442453384399414	5393400
5	2020-07-29	19.170000076293945	20.079999923706055	19.0	20.0	19.141103744506836	7435000
6	2020-07-30	19.459999084472656	19.84000015258789	18.950000762939453	19.690000534057617	18.84441566467285	6124300
7	2020-07-31	19.639999389648438	19.8799991607666	19.200000762939453	19.860000610351562	19.00711441040039	9863300
8	2020-08-03	19.979999542236328	19.979999542236328	19.559999465942383	19.639999389648438	18.79656219482422	4496600
9	2020-08-04	19.719999313354492	19.790000915527344	19.3799991607666	19.489999771118164	18.653003692626953	3589800
10	2020-08-05	19.760000228881836	19.93000030517578	19.6299991607666	19.8700008392334	19.016685485839844	4210300
11	2020-08-06	19.719999313354492	20.06999969482422	19.670000076293945	19.770000457763672	18.92098045349121	3778500
12	2020-08-07	19.649999618530273	20.459999084472656	19.510000228881836	20.450000762939453	19.571779251098633	4213600
13	2020-08-10	20.690000534057617	21.290000915527344	20.639999389648438	21.030000686645508	20.126869201660156	4406500
14	2020-08-11	21.600000381469727	22.18000030517578	21.3700008392334	21.479999542236328	20.557540893554688	6483600
15	2020-08-12	22.049999237060547	22.049999237060547	20.829999923706055	21.299999237060547	20.38527488708496	4760100
16	2020-08-13	21.059999465942383	21.229999542236328	20.719999313354492	20.739999771118164	19.849323272705078	3882400
17	2020-08-14	20.6299991607666	21.170000076293945	20.450000762939453	20.959999084472656	20.059873580932617	3283300
18	2020-08-17	20.799999237060547	20.889999389648438	20.559999465942383	20.719999313354492	19.830183029174805	5230800
19	2020-08-18	20.760000228881836	20.760000228881836	20.030000686645508	20.079999923706055	19.217670440673828	4722300
20	2020-08-19	20.139999389648438	20.459999084472656	19.93000030517578	20.15999984741211	19.294231414794922	3847700
21	2020-08-20	19.940000534057617	20.020000457763672	19.65999984741211	19.780000686645508	18.930551528930664	4660000
22	2020-08-21	19.760000228881836	19.969999313354492	19.510000228881836	19.559999465942383	18.71999740600586	3985600
23	2020-08-24	19.799999237060547	20.579999923706055	19.610000610351562	20.5	19.619632720947266	6350700
24	2020-08-25	20.75	21.0	20.389999389648438	20.709999084472656	19.82061195373535	4829100
25	2020-08-26	20.65999984741211	20.700000762939453	20.290000915527344	20.309999465942383	19.437788009643555	4998900
26	2020-08-27	20.40999984741211	21.049999237060547	20.329999923706055	20.940000534057617	20.040735244750977	4499900
27	2020-08-28	21.18000030517578	21.209999084472656	20.90999984741211	21.110000610351562	20.203433990478516	4262900
28	2020-08-31	20.979999542236328	21.0	20.649999618530273	20.65999984741211	19.77275848388672	4149300
29	2020-09-01	20.420000076293945	21.079999923706055	20.360000610351562	20.850000381469727	19.954599380493164	3690300
30	2020-09-02	20.889999389648438	21.389999389648438	20.6299991607666	21.290000915527344	20.37570571899414	4807300
31	2020-09-03	21.389999389648438	22.100000381469727	20.950000762939453	21.110000610351562	20.203433990478516	6668100
32	2020-09-04	21.770000457763672	21.959999084472656	21.09000015258789	21.6299991607666	20.701101303100586	5521700
33	2020-09-08	21.219999313354492	21.510000228881836	20.920000076293945	21.0	20.09815788269043	5836900
34	2020-09-09	21.18000030517578	21.290000915527344	20.8700008392334	21.1200008392334	20.21300506591797	3383100
35	2020-09-10	21.290000915527344	21.700000762939453	20.59000015258789	20.6299991607666	19.744047164916992	4986300
36	2020-09-11	20.719999313354492	21.149999618530273	20.540000915527344	21.049999237060547	20.146011352539062	4125500
37	2020-09-14	21.3799991607666	22.40999984741211	21.270000457763672	22.260000228881836	21.304048538208008	6653600
38	2020-09-15	22.399999618530273	22.43000030517578	21.65999984741211	21.8700008392334	20.930795669555664	5842600
39	2020-09-16	22.040000915527344	22.549999237060547	21.799999237060547	22.049999237060547	21.103065490722656	12531300
40	2020-09-17	21.649999618530273	22.149999618530273	21.469999313354492	21.8700008392334	20.930795669555664	7367000
41	2020-09-18	21.809999465942383	21.969999313354492	21.56999969482422	21.739999771118164	20.806377410888672	10229200
42	2020-09-21	21.18000030517578	21.360000610351562	20.579999923706055	20.860000610351562	19.96417236328125	7945300
43	2020-09-22	20.75	20.979999542236328	19.979999542236328	20.110000610351562	19.246379852294922	8013700
44	2020-09-23	20.170000076293945	20.670000076293945	19.549999237060547	19.559999465942383	18.71999740600586	5745700
45	2020-09-24	19.690000534057617	20.09000015258789	19.31999969482422	19.610000610351562	18.767852783203125	4236800
46	2020-09-25	19.959999084472656	20.579999923706055	19.520000457763672	20.469999313354492	19.590919494628906	6909900
47	2020-09-28	20.920000076293945	21.520000457763672	20.780000686645508	21.34000015258789	20.423559188842773	6739300
48	2020-09-29	21.229999542236328	21.360000610351562	20.690000534057617	20.989999771118164	20.08858871459961	5726400
49	2020-09-30	21.15999984741211	21.6200008392334	21.1200008392334	21.31999969482422	20.404415130615234	5976100
50	2020-10-01	21.149999618530273	21.290000915527344	20.829999923706055	21.030000686645508	20.385028839111328	4869100
51	2020-10-02	20.520000457763672	22.049999237060547	20.520000457763672	21.889999389648438	21.218650817871094	6405300
52	2020-10-05	21.989999771118164	22.93000030517578	21.989999771118164	22.75	22.052276611328125	5647400
53	2020-10-06	23.1200008392334	23.6299991607666	22.389999389648438	22.520000457763672	21.829330444335938	6100600
54	2020-10-07	22.989999771118164	23.600000381469727	22.799999237060547	23.329999923706055	22.614490509033203	4474500
55	2020-10-08	23.549999237060547	23.81999969482422	23.309999465942383	23.709999084472656	22.982831954956055	4256000
56	2020-10-09	23.920000076293945	23.93000030517578	23.229999542236328	23.3799991607666	22.66295623779297	5757800
57	2020-10-12	23.260000228881836	23.579999923706055	23.219999313354492	23.520000457763672	22.798662185668945	4613900
58	2020-10-13	23.31999969482422	23.40999984741211	22.8799991607666	23.1200008392334	22.410930633544922	6383300
59	2020-10-14	23.329999923706055	23.59000015258789	22.700000762939453	22.729999542236328	22.03289031982422	6537100
60	2020-10-15	22.690000534057617	23.520000457763672	22.649999618530273	23.399999618530273	22.682342529296875	5220500
61	2020-10-16	23.440000534057617	23.459999084472656	22.81999969482422	23.260000228881836	22.54663848876953	4284500
62	2020-10-19	23.399999618530273	23.559999465942383	23.020000457763672	23.049999237060547	22.343074798583984	3832200
63	2020-10-20	23.5	24.270000457763672	23.389999389648438	23.75	23.021608352661133	6650000
64	2020-10-21	23.639999389648438	23.989999771118164	23.479999542236328	23.5	22.77927589416504	5598100
65	2020-10-22	24.1299991607666	24.200000762939453	22.93000030517578	23.969999313354492	23.234861373901367	6607600
66	2020-10-23	24.309999465942383	24.59000015258789	23.790000915527344	24.420000076293945	23.671062469482422	6232500
67	2020-10-26	23.950000762939453	24.100000381469727	23.34000015258789	23.450000762939453	22.730810165405273	4478900
68	2020-10-27	23.31999969482422	23.5	22.899999618530273	22.90999984741211	22.20737075805664	4164800
69	2020-10-28	22.43000030517578	22.829999923706055	22.31999969482422	22.440000534057617	21.751785278320312	5165900
70	2020-10-29	22.350000381469727	23.280000686645508	22.100000381469727	23.100000381469727	22.391542434692383	3707800
71	2020-10-30	22.729999542236328	23.239999771118164	22.559999465942383	23.219999313354492	22.507862091064453	6116400
72	2020-11-02	23.549999237060547	24.229999542236328	23.219999313354492	24.110000610351562	23.370567321777344	4727500
73	2020-11-03	24.600000381469727	24.899999618530273	24.43000030517578	24.510000228881836	23.758298873901367	5485700
74	2020-11-04	23.920000076293945	23.950000762939453	22.670000076293945	23.100000381469727	22.391542434692383	6776500
75	2020-11-05	23.15999984741211	24.309999465942383	23.15999984741211	24.0	23.263940811157227	6100900
76	2020-11-06	24.290000915527344	24.309999465942383	22.940000534057617	23.209999084472656	22.498170852661133	4930500
77	2020-11-09	25.200000762939453	27.079999923706055	25.030000686645508	26.559999465942383	25.74542808532715	13913600
78	2020-11-10	26.40999984741211	26.579999923706055	26.06999969482422	26.34000015258789	25.532176971435547	9815600
79	2020-11-11	26.5	26.5	25.479999542236328	25.719999313354492	24.931188583374023	5980800
80	2020-11-12	25.270000457763672	25.270000457763672	24.459999084472656	24.860000610351562	24.097564697265625	6966300
81	2020-11-13	25.18000030517578	25.59000015258789	25.049999237060547	25.389999389648438	24.611312866210938	6518500
82	2020-11-16	26.690000534057617	26.690000534057617	25.90999984741211	26.25	25.444934844970703	7144400
83	2020-11-17	25.75	26.06999969482422	25.219999313354492	26.049999237060547	25.251068115234375	4995000
84	2020-11-18	26.100000381469727	26.610000610351562	25.690000534057617	25.700000762939453	24.911802291870117	5603800
85	2020-11-19	25.530000686645508	25.969999313354492	25.0	25.8799991607666	25.086280822753906	4843900
86	2020-11-20	25.440000534057617	25.709999084472656	25.110000610351562	25.290000915527344	24.514381408691406	5828600
87	2020-11-23	25.729999542236328	26.1200008392334	25.5	26.010000228881836	25.212295532226562	6031300
88	2020-11-24	26.600000381469727	27.469999313354492	26.510000228881836	27.260000228881836	26.423959732055664	6061300
89	2020-11-25	26.770000457763672	26.950000762939453	26.440000534057617	26.68000030517578	25.86174774169922	4899100
90	2020-11-27	26.600000381469727	26.709999084472656	26.030000686645508	26.280000686645508	25.474016189575195	2970700
91	2020-11-30	26.06999969482422	26.3799991607666	25.270000457763672	25.34000015258789	24.562847137451172	8550600
92	2020-12-01	25.899999618530273	26.459999084472656	25.790000915527344	26.200000762939453	25.396469116210938	5687400
93	2020-12-02	26.110000610351562	26.700000762939453	25.829999923706055	26.59000015258789	25.77450942993164	5976900
94	2020-12-03	26.6200008392334	27.0	26.34000015258789	26.829999923706055	26.00714683532715	5348400
95	2020-12-04	27.059999465942383	27.459999084472656	26.93000030517578	27.399999618530273	26.559667587280273	6907600
96	2020-12-07	27.420000076293945	27.469999313354492	26.84000015258789	27.3799991607666	26.540279388427734	4497700
97	2020-12-08	26.979999542236328	27.469999313354492	26.979999542236328	27.260000228881836	26.423959732055664	7063700
98	2020-12-09	27.510000228881836	28.110000610351562	27.469999313354492	27.729999542236328	26.87954330444336	5235600
99	2020-12-10	27.479999542236328	27.979999542236328	27.18000030517578	27.780000686645508	26.928010940551758	4580400
100	2020-12-11	27.350000381469727	27.559999465942383	26.989999771118164	27.34000015258789	26.50150489807129	4120500
101	2020-12-14	27.8700008392334	27.8700008392334	26.540000915527344	26.6200008392334	25.803586959838867	4671100
102	2020-12-15	26.889999389648438	27.239999771118164	26.579999923706055	27.09000015258789	26.259172439575195	3444600
103	2020-12-16	27.190000534057617	27.360000610351562	26.860000610351562	27.25	26.41426658630371	3229500
104	2020-12-17	27.34000015258789	27.34000015258789	26.739999771118164	27.1299991607666	26.297945022583008	3716300
105	2020-12-18	27.170000076293945	27.31999969482422	26.420000076293945	26.6299991607666	25.81328010559082	8719500
106	2020-12-21	26.899999618530273	27.420000076293945	26.56999969482422	27.170000076293945	26.336719512939453	6393000
107	2020-12-22	27.290000915527344	27.450000762939453	26.889999389648438	26.93000030517578	26.104080200195312	5442200
108	2020-12-23	27.1200008392334	27.8799991607666	27.06999969482422	27.729999542236328	26.87954330444336	3570300
109	2020-12-24	27.81999969482422	27.81999969482422	27.139999389648438	27.579999923706055	26.734146118164062	1477600
110	2020-12-28	27.780000686645508	28.040000915527344	27.489999771118164	27.530000686645508	26.685680389404297	2707500
111	2020-12-29	27.649999618530273	27.649999618530273	27.190000534057617	27.280000686645508	26.443347930908203	2782500
112	2020-12-30	27.010000228881836	27.40999984741211	27.010000228881836	27.280000686645508	26.707683563232422	2253100
113	2020-12-31	27.149999618530273	27.610000610351562	27.040000915527344	27.56999969482422	26.99159812927246	2503400
114	2021-01-04	27.760000228881836	27.959999084472656	26.829999923706055	27.229999542236328	26.65873146057129	4980400
115	2021-01-05	27.34000015258789	27.93000030517578	27.149999618530273	27.610000610351562	27.030757904052734	3476000
116	2021-01-06	28.360000610351562	30.459999084472656	28.290000915527344	30.260000228881836	29.625164031982422	10079600
117	2021-01-07	30.950000762939453	32.119998931884766	30.81999969482422	31.440000534057617	30.780406951904297	6308100
118	2021-01-08	31.5	31.5	30.600000381469727	31.18000030517578	30.525863647460938	5165000
119	2021-01-11	30.700000762939453	31.489999771118164	30.5	31.3799991607666	30.72166633605957	6048400
120	2021-01-12	31.420000076293945	31.90999984741211	31.25	31.81999969482422	31.152435302734375	5504200
121	2021-01-13	31.65999984741211	31.979999542236328	31.350000381469727	31.700000762939453	31.034954071044922	3931200
122	2021-01-14	31.799999237060547	32.81999969482422	31.670000076293945	32.540000915527344	31.857328414916992	5223500
123	2021-01-15	31.979999542236328	32.2400016784668	31.559999465942383	31.8700008392334	31.201387405395508	4431800
124	2021-01-19	31.950000762939453	32.38999938964844	31.760000228881836	32.06999969482422	31.39719009399414	4513500
125	2021-01-20	31.979999542236328	32.060001373291016	31.239999771118164	31.329999923706055	30.67271614074707	4872500
126	2021-01-21	31.31999969482422	31.68000030517578	30.3799991607666	30.68000030517578	30.036352157592773	4103400
127	2021-01-22	30.56999969482422	30.989999771118164	30.420000076293945	30.899999618530273	30.25173568725586	3559300
128	2021-01-25	30.25	30.579999923706055	29.459999084472656	30.399999618530273	29.762226104736328	4378500
129	2021-01-26	30.770000457763672	30.950000762939453	29.729999542236328	29.75	29.12586212158203	4283800
130	2021-01-27	29.09000015258789	29.09000015258789	28.25	28.440000534057617	27.843347549438477	8079700
131	2021-01-28	29.1200008392334	29.780000686645508	28.8700008392334	29.600000381469727	28.979007720947266	6342600
132	2021-01-29	29.510000228881836	29.829999923706055	28.729999542236328	28.93000030517578	28.32306671142578	5700300
133	2021-02-01	29.049999237060547	29.59000015258789	28.940000534057617	29.489999771118164	28.87131690979004	5180900
134	2021-02-02	29.969999313354492	30.829999923706055	29.8799991607666	30.31999969482422	29.683902740478516	5259600
135	2021-02-03	30.280000686645508	31.049999237060547	30.219999313354492	31.030000686645508	30.379009246826172	4286400
136	2021-02-04	31.149999618530273	32.349998474121094	31.139999389648438	32.09000015258789	31.416770935058594	5475500
137	2021-02-05	32.2599983215332	32.599998474121094	32.02000045776367	32.099998474121094	31.426559448242188	3717400
138	2021-02-08	32.099998474121094	32.619998931884766	32.099998474121094	32.56999969482422	31.886699676513672	3198500
139	2021-02-09	32.150001525878906	32.61000061035156	32.040000915527344	32.529998779296875	31.847537994384766	2942500
140	2021-02-10	32.81999969482422	33.189998626708984	32.459999084472656	32.61000061035156	31.925861358642578	3781200
141	2021-02-11	32.5099983215332	32.779998779296875	31.850000381469727	32.25	31.573413848876953	3566500
142	2021-02-12	32.189998626708984	32.7599983215332	32.04999923706055	32.5099983215332	31.82795524597168	3344300
143	2021-02-16	32.86000061035156	33.70000076293945	32.619998931884766	33.470001220703125	32.767822265625	5104100
144	2021-02-17	33.5	33.91999816894531	33.13999938964844	33.529998779296875	32.826560974121094	3617400
145	2021-02-18	33.099998474121094	33.5	32.61000061035156	33.220001220703125	32.52306365966797	6140000
146	2021-02-19	33.529998779296875	34.70000076293945	33.400001525878906	34.540000915527344	33.81537628173828	5682200
147	2021-02-22	34.75	35.400001525878906	34.5099983215332	34.880001068115234	34.14824295043945	5521700
148	2021-02-23	35.13999938964844	35.25	34.310001373291016	35.08000183105469	34.34404754638672	6476200
149	2021-02-24	35.36000061035156	36.36000061035156	35.18000030517578	36.25	35.489498138427734	8045000
150	2021-02-25	36.75	36.849998474121094	35.220001220703125	35.29999923706055	34.559425354003906	8882500
151	2021-02-26	34.90999984741211	35.529998779296875	34.36000061035156	34.689998626708984	33.962223052978516	9869200
152	2021-03-01	35.36000061035156	36.130001068115234	35.220001220703125	36.0	35.24474334716797	8171500
153	2021-03-02	35.7599983215332	36.34000015258789	35.70000076293945	36.150001525878906	35.391597747802734	6892100
154	2021-03-03	36.380001068115234	36.650001525878906	35.790000915527344	35.90999984741211	35.15663146972656	9722400
155	2021-03-04	35.97999954223633	36.29999923706055	34.529998779296875	35.560001373291016	34.81397247314453	9923800
156	2021-03-05	37.209999084472656	37.380001068115234	35.220001220703125	36.77000045776367	35.99858856201172	8728600
157	2021-03-08	37.20000076293945	38.66999816894531	37.0	37.7400016784668	36.948238372802734	7269100
158	2021-03-09	37.06999969482422	37.47999954223633	36.209999084472656	36.709999084472656	35.939842224121094	8381000
159	2021-03-10	36.709999084472656	38.18000030517578	36.630001068115234	38.02000045776367	37.22236251831055	6583100
160	2021-03-11	37.63999938964844	38.79999923706055	37.5	38.0099983215332	37.21257019042969	7668300
161	2021-03-12	38.689998626708984	39.2599983215332	38.5	39.09000015258789	38.26991271972656	6929000
162	2021-03-15	38.959999084472656	39.209999084472656	37.93000030517578	38.41999816894531	37.61397171020508	8084200
163	2021-03-16	38.11000061035156	38.20000076293945	37.2599983215332	37.880001068115234	37.085304260253906	6586800
164	2021-03-17	38.40999984741211	39.040000915527344	38.08000183105469	38.58000183105469	37.77061462402344	7376500
165	2021-03-18	39.4900016784668	40.459999084472656	38.7400016784668	39.0099983215332	38.191593170166016	10517500
166	2021-03-19	38.29999923706055	39.2400016784668	37.849998474121094	38.310001373291016	37.50627899169922	27628800
167	2021-03-22	38.279998779296875	38.29999923706055	37.0	37.220001220703125	36.43914794921875	7546200
168	2021-03-23	36.79999923706055	37.40999984741211	36.150001525878906	36.34000015258789	35.57761001586914	6729100
169	2021-03-24	36.849998474121094	37.41999816894531	36.2599983215332	36.279998779296875	35.51886749267578	6075900
170	2021-03-25	36.220001220703125	37.869998931884766	35.880001068115234	37.72999954223633	36.93844223022461	5668900
171	2021-03-26	38.349998474121094	38.7400016784668	37.790000915527344	38.439998626708984	37.633548736572266	6891800
172	2021-03-29	37.720001220703125	37.93000030517578	36.63999938964844	37.18000030517578	36.399986267089844	6310400
173	2021-03-30	37.20000076293945	38.380001068115234	37.16999816894531	38.119998931884766	37.593265533447266	5788400
174	2021-03-31	37.869998931884766	38.34000015258789	37.41999816894531	37.45000076293945	36.932525634765625	6148100
175	2021-04-01	37.400001525878906	38.029998779296875	37.189998626708984	37.97999954223633	37.4552001953125	6138500
176	2021-04-05	38.77000045776367	38.849998474121094	37.91999816894531	38.22999954223633	37.701744079589844	6063600
177	2021-04-06	38.18000030517578	38.43000030517578	37.86000061035156	38.33000183105469	37.80036544799805	4109000
178	2021-04-07	38.45000076293945	38.709999084472656	38.150001525878906	38.400001525878906	37.8693962097168	3109900
179	2021-04-08	38.060001373291016	38.22999954223633	37.380001068115234	38.13999938964844	37.61298751831055	3341200
180	2021-04-09	38.33000183105469	38.599998474121094	38.119998931884766	38.439998626708984	37.908843994140625	3549900
181	2021-04-12	38.40999984741211	38.90999984741211	38.400001525878906	38.849998474121094	38.31317901611328	3207700
182	2021-04-13	38.68000030517578	38.72999954223633	37.88999938964844	38.220001220703125	37.69188690185547	5205700
183	2021-04-14	38.15999984741211	39.09000015258789	38.060001373291016	38.54999923706055	38.01732635498047	4316400
184	2021-04-15	38.66999816894531	38.68000030517578	37.369998931884766	38.029998779296875	37.50450897216797	6049500
185	2021-04-16	38.2400016784668	38.7599983215332	37.959999084472656	38.20000076293945	37.67216110229492	5355500
186	2021-04-19	38.08000183105469	38.5	37.599998474121094	37.869998931884766	37.346717834472656	5577100
187	2021-04-20	37.689998626708984	37.849998474121094	36.099998474121094	36.439998626708984	35.93647766113281	5382600
188	2021-04-21	36.400001525878906	37.380001068115234	35.880001068115234	37.36000061035156	36.84376907348633	5614500
189	2021-04-22	37.47999954223633	37.560001373291016	36.779998779296875	36.86000061035156	36.350677490234375	5515000
190	2021-04-23	36.86000061035156	38.63999938964844	36.720001220703125	38.34000015258789	37.81022644042969	6741600
191	2021-04-26	38.58000183105469	39.29999923706055	38.5099983215332	38.779998779296875	38.244144439697266	3979000
192	2021-04-27	38.79999923706055	39.29999923706055	38.75	39.25	38.7076530456543	4453500
193	2021-04-28	39.349998474121094	39.97999954223633	39.29999923706055	39.79999923706055	39.25005340576172	4880400
194	2021-04-29	40.189998626708984	40.79999923706055	40.099998474121094	40.709999084472656	40.14747619628906	7776600
195	2021-04-30	40.34000015258789	40.959999084472656	40.15999984741211	40.540000915527344	39.979827880859375	7236300
196	2021-05-03	40.9900016784668	41.119998931884766	40.16999816894531	40.470001220703125	39.910797119140625	4009000
197	2021-05-04	40.33000183105469	41.31999969482422	40.0099983215332	41.31999969482422	40.74905014038086	6043100
198	2021-05-05	41.369998931884766	41.91999816894531	40.90999984741211	41.54999923706055	40.975868225097656	3622500
199	2021-05-06	41.79999923706055	41.939998626708984	41.099998474121094	41.91999816894531	41.340755462646484	4983200
200	2021-05-07	40.790000915527344	42.380001068115234	40.72999954223633	42.349998474121094	41.76481628417969	4830900
201	2021-05-10	42.959999084472656	43.060001373291016	42.22999954223633	42.2400016784668	41.656341552734375	6068700
202	2021-05-11	41.95000076293945	42.810001373291016	41.33000183105469	41.630001068115234	41.05476760864258	5227200
203	2021-05-12	42.2599983215332	42.400001525878906	40.810001373291016	40.939998626708984	40.37430191040039	6785000
204	2021-05-13	40.63999938964844	42.220001220703125	40.599998474121094	41.97999954223633	41.399932861328125	6146900
205	2021-05-14	42.189998626708984	42.75	42.04999923706055	42.63999938964844	42.050811767578125	3680600
206	2021-05-17	42.380001068115234	42.91999816894531	42.209999084472656	42.900001525878906	42.307220458984375	4000600
207	2021-05-18	42.849998474121094	43.029998779296875	41.97999954223633	42.0099983215332	41.42951583862305	3379800
208	2021-05-19	41.43000030517578	41.70000076293945	40.81999969482422	41.689998626708984	41.11393356323242	4940600
209	2021-05-20	41.59000015258789	41.810001373291016	41.11000061035156	41.529998779296875	40.956146240234375	3347100
210	2021-05-21	41.7400016784668	42.36000061035156	41.63999938964844	41.91999816894531	41.340755462646484	5364100
211	2021-05-24	42.13999938964844	42.13999938964844	41.65999984741211	41.869998931884766	41.29145050048828	4091400
212	2021-05-25	42.0	42.52000045776367	41.13999938964844	41.2599983215332	40.689876556396484	5847000
213	2021-05-26	41.40999984741211	41.81999969482422	41.04999923706055	41.66999816894531	41.09421157836914	4609900
214	2021-05-27	42.209999084472656	42.470001220703125	41.90999984741211	42.209999084472656	41.62675094604492	4671700
215	2021-05-28	42.209999084472656	42.220001220703125	41.52000045776367	42.13999938964844	41.55772018432617	4053900
216	2021-06-01	42.43000030517578	42.77000045776367	42.08000183105469	42.349998474121094	41.76481628417969	3459000
217	2021-06-02	42.400001525878906	42.470001220703125	41.849998474121094	42.15999984741211	41.57744216918945	3731400
218	2021-06-03	42.130001068115234	42.77000045776367	41.95000076293945	42.209999084472656	41.62675094604492	2999500
219	2021-06-04	42.189998626708984	42.279998779296875	41.599998474121094	42.040000915527344	41.459102630615234	4503200
220	2021-06-07	42.130001068115234	42.25	41.79999923706055	41.9900016784668	41.409793853759766	2638200
221	2021-06-08	41.5099983215332	41.790000915527344	40.849998474121094	41.68000030517578	41.10407257080078	5080000
222	2021-06-09	41.209999084472656	41.380001068115234	40.790000915527344	41.150001525878906	40.581398010253906	3713700
223	2021-06-10	41.79999923706055	41.86000061035156	40.290000915527344	40.400001525878906	39.841766357421875	4597000
224	2021-06-11	40.5	40.970001220703125	40.400001525878906	40.56999969482422	40.00941467285156	3625600
225	2021-06-14	40.38999938964844	40.65999984741211	39.279998779296875	39.540000915527344	38.99364471435547	3909200
226	2021-06-15	39.650001525878906	40.31999969482422	39.439998626708984	40.060001373291016	39.50646209716797	3632200
227	2021-06-16	39.90999984741211	40.81999969482422	39.380001068115234	40.54999923706055	39.989688873291016	5889500
228	2021-06-17	40.970001220703125	41.0	37.970001220703125	38.029998779296875	37.50450897216797	6222900
229	2021-06-18	37.5099983215332	37.66999816894531	36.70000076293945	36.90999984741211	36.399986267089844	11729100
230	2021-06-21	37.279998779296875	37.84000015258789	37.02000045776367	37.790000915527344	37.26782989501953	10710100
231	2021-06-22	37.709999084472656	38.189998626708984	37.38999938964844	37.95000076293945	37.42561721801758	6271700
232	2021-06-23	38.02000045776367	38.29999923706055	37.849998474121094	37.91999816894531	37.39603042602539	4411000
233	2021-06-24	38.11000061035156	38.7599983215332	37.77000045776367	38.59000015258789	38.0567741394043	3782700
234	2021-06-25	38.849998474121094	39.630001068115234	38.61000061035156	39.5	38.954200744628906	6591500
235	2021-06-28	39.33000183105469	39.47999954223633	38.5099983215332	38.68000030517578	38.145530700683594	3681900
236	2021-06-29	38.68000030517578	38.9900016784668	38.0099983215332	38.09000015258789	37.82773208618164	2795400
237	2021-06-30	38.029998779296875	38.41999816894531	38.0099983215332	38.22999954223633	37.966766357421875	3256500
238	2021-07-01	38.5	38.83000183105469	38.310001373291016	38.7400016784668	38.47325897216797	2916200
239	2021-07-02	38.84000015258789	38.869998931884766	38.279998779296875	38.439998626708984	38.17531967163086	2709400
240	2021-07-06	38.22999954223633	38.310001373291016	37.06999969482422	37.31999969482422	37.06303405761719	4090300
241	2021-07-07	37.0	37.459999084472656	36.86000061035156	37.06999969482422	36.814754486083984	3754700
242	2021-07-08	36.43000030517578	36.95000076293945	36.06999969482422	36.54999923706055	36.298336029052734	8073400
243	2021-07-09	37.29999923706055	38.119998931884766	37.0099983215332	38.08000183105469	37.81780242919922	4142400
244	2021-07-12	37.56999969482422	38.540000915527344	37.22999954223633	38.38999938964844	38.125667572021484	3587800
245	2021-07-13	38.40999984741211	38.439998626708984	37.459999084472656	37.56999969482422	37.31131362915039	4171400
246	2021-07-14	37.63999938964844	38.15999984741211	36.779998779296875	37.380001068115234	37.122623443603516	3631200
247	2021-07-15	37.16999816894531	38.029998779296875	36.900001525878906	37.77000045776367	37.50993728637695	3386300
248	2021-07-16	37.7599983215332	37.90999984741211	36.290000915527344	36.400001525878906	36.14937210083008	3583000
249	2021-07-19	35.5	35.779998779296875	34.349998474121094	34.630001068115234	34.39155578613281	7391000
250	2021-07-20	34.529998779296875	36.40999984741211	34.369998931884766	35.959999084472656	35.712398529052734	5561800
251	2021-07-21	36.290000915527344	37.22999954223633	36.2599983215332	36.880001068115234	36.62606430053711	7176300
252	2021-07-22	36.40999984741211	36.88999938964844	35.65999984741211	36.02000045776367	35.7719841003418	6109700
253	2021-07-23	36.25	36.70000076293945	35.56999969482422	35.779998779296875	35.53363800048828	4253300
254	2021-07-26	35.97999954223633	36.599998474121094	35.88999938964844	36.31999969482422	36.06991958618164	5476800
255	2021-07-27	35.65999984741211	36.540000915527344	35.41999816894531	36.380001068115234	36.12950897216797	4168300
256	2021-07-28	36.2599983215332	36.86000061035156	35.869998931884766	36.45000076293945	36.19902420043945	4898100
257	2021-07-29	36.91999816894531	37.130001068115234	36.38999938964844	36.63999938964844	36.38771438598633	4189500
258	2021-07-30	36.54999923706055	37.04999923706055	36.130001068115234	36.290000915527344	36.04012680053711	8250800
259	2021-08-02	36.630001068115234	37.380001068115234	36.04999923706055	36.08000183105469	35.831573486328125	6345100
260	2021-08-03	36.470001220703125	36.91999816894531	35.4900016784668	36.84000015258789	36.58633804321289	4375400
261	2021-08-04	36.58000183105469	36.9900016784668	36.099998474121094	36.369998931884766	36.11957550048828	3952900
262	2021-08-05	36.59000015258789	37.06999969482422	36.54999923706055	36.97999954223633	36.72537612915039	3516200
263	2021-08-06	37.52000045776367	38.06999969482422	37.45000076293945	37.72999954223633	37.470211029052734	4426100
264	2021-08-09	37.650001525878906	37.9900016784668	37.18000030517578	37.560001373291016	37.30138397216797	4638400
265	2021-08-10	37.54999923706055	38.31999969482422	37.45000076293945	38.15999984741211	37.89725112915039	4021300
266	2021-08-11	38.36000061035156	38.77000045776367	37.869998931884766	38.689998626708984	38.42359924316406	5230700
267	2021-08-12	38.790000915527344	38.95000076293945	38.47999954223633	38.880001068115234	38.6122932434082	2967600
268	2021-08-13	39.0099983215332	39.11000061035156	38.369998931884766	38.47999954223633	38.21504592895508	3649300
269	2021-08-16	38.220001220703125	38.560001373291016	37.84000015258789	38.209999084472656	37.94690704345703	4044900
270	2021-08-17	37.83000183105469	38.2400016784668	37.31999969482422	37.70000076293945	37.4404182434082	4718800
271	2021-08-18	37.47999954223633	38.16999816894531	37.310001373291016	37.5099983215332	37.25172424316406	4839500
272	2021-08-19	37.189998626708984	37.86000061035156	37.02000045776367	37.369998931884766	37.11268997192383	8430100
273	2021-08-20	37.209999084472656	37.689998626708984	37.0099983215332	37.619998931884766	37.360965728759766	5027700
274	2021-08-23	37.939998626708984	38.380001068115234	37.79999923706055	38.040000915527344	37.778076171875	3650100
275	2021-08-24	38.04999923706055	38.619998931884766	38.0	38.439998626708984	38.17531967163086	3517600
276	2021-08-25	38.650001525878906	39.65999984741211	38.5099983215332	39.290000915527344	39.01947021484375	4573900
277	2021-08-26	39.400001525878906	39.529998779296875	38.63999938964844	38.79999923706055	38.53284454345703	4326900
278	2021-08-27	38.91999816894531	39.560001373291016	38.77000045776367	39.459999084472656	39.188297271728516	3724900
279	2021-08-30	39.560001373291016	39.560001373291016	38.630001068115234	38.630001068115234	38.364013671875	3683100
280	2021-08-31	38.70000076293945	39.15999984741211	38.4900016784668	38.86000061035156	38.592430114746094	4716600
281	2021-09-01	39.0099983215332	39.0099983215332	38.20000076293945	38.470001220703125	38.205116271972656	3933600
282	2021-09-02	38.5099983215332	39.029998779296875	38.400001525878906	38.689998626708984	38.42359924316406	2787500
283	2021-09-03	38.880001068115234	38.939998626708984	38.29999923706055	38.5099983215332	38.24483871459961	4130000
284	2021-09-07	38.58000183105469	39.11000061035156	38.470001220703125	38.560001373291016	38.294498443603516	4058000
285	2021-09-08	38.40999984741211	38.599998474121094	38.09000015258789	38.41999816894531	38.155460357666016	5041800
286	2021-09-09	38.380001068115234	39.150001525878906	38.150001525878906	38.79999923706055	38.53284454345703	5211500
287	2021-09-10	38.97999954223633	39.150001525878906	38.4900016784668	38.65999984741211	38.39380645751953	4102700
288	2021-09-13	39.150001525878906	39.599998474121094	38.900001525878906	39.58000183105469	39.30747604370117	4823400
289	2021-09-14	39.61000061035156	39.970001220703125	38.849998474121094	38.97999954223633	38.711605072021484	5819700
290	2021-09-15	38.97999954223633	40.43000030517578	38.97999954223633	40.27000045776367	39.99272155761719	7590700
291	2021-09-16	40.45000076293945	40.88999938964844	40.31999969482422	40.400001525878906	40.121829986572266	5348200
292	2021-09-17	40.150001525878906	40.779998779296875	39.959999084472656	40.119998931884766	39.843753814697266	12714800
293	2021-09-20	39.08000183105469	39.09000015258789	37.86000061035156	38.540000915527344	38.274635314941406	9578000
294	2021-09-21	38.720001220703125	38.81999969482422	38.0	38.22999954223633	37.966766357421875	5393400
295	2021-09-22	38.77000045776367	39.459999084472656	38.47999954223633	39.04999923706055	38.78112030029297	3862800
296	2021-09-23	39.52000045776367	40.9900016784668	39.459999084472656	40.7599983215332	40.479347229003906	4801000
297	2021-09-24	40.2599983215332	41.599998474121094	40.220001220703125	41.5099983215332	41.22418212890625	5565800
298	2021-09-27	42.0	43.689998626708984	42.0	43.599998474121094	43.2997932434082	9988400
299	2021-09-28	44.0	44.18000030517578	43.290000915527344	43.56999969482422	43.27000045776367	6864100
300	2021-09-29	43.34000015258789	43.52000045776367	42.959999084472656	43.34000015258789	43.34000015258789	5511100
301	2021-09-30	43.599998474121094	43.650001525878906	42.40999984741211	42.439998626708984	42.439998626708984	5147000
302	2021-10-01	42.619998931884766	43.970001220703125	42.470001220703125	43.65999984741211	43.65999984741211	4893500
303	2021-10-04	43.779998779296875	44.380001068115234	43.369998931884766	43.5099983215332	43.5099983215332	3907200
304	2021-10-05	43.83000183105469	44.38999938964844	43.40999984741211	43.970001220703125	43.970001220703125	4123900
305	2021-10-06	43.56999969482422	43.900001525878906	42.7400016784668	43.7400016784668	43.7400016784668	4084600
306	2021-10-07	44.2599983215332	44.33000183105469	43.66999816894531	43.849998474121094	43.849998474121094	3883900
307	2021-10-08	43.70000076293945	44.31999969482422	43.619998931884766	43.95000076293945	43.95000076293945	2764300
308	2021-10-11	44.349998474121094	44.4900016784668	43.47999954223633	43.4900016784668	43.4900016784668	3342000
309	2021-10-12	43.41999816894531	43.650001525878906	43.119998931884766	43.290000915527344	43.290000915527344	4122500
310	2021-10-13	43.220001220703125	43.27000045776367	41.91999816894531	42.709999084472656	42.709999084472656	4202500
311	2021-10-14	43.2400016784668	43.40999984741211	42.72999954223633	43.38999938964844	43.38999938964844	3260800
312	2021-10-15	43.81999969482422	44.08000183105469	43.33000183105469	43.599998474121094	43.599998474121094	4113000
313	2021-10-18	43.349998474121094	44.439998626708984	43.349998474121094	44.04999923706055	44.04999923706055	4664400
314	2021-10-19	44.38999938964844	44.43000030517578	43.5099983215332	43.93000030517578	43.93000030517578	4724900
315	2021-10-20	44.02000045776367	45.599998474121094	43.77000045776367	45.59000015258789	45.59000015258789	4893100
316	2021-10-21	45.5099983215332	45.810001373291016	44.70000076293945	45.08000183105469	45.08000183105469	3869400
317	2021-10-22	45.459999084472656	45.66999816894531	45.08000183105469	45.4900016784668	45.4900016784668	2947800
318	2021-10-25	45.77000045776367	45.91999816894531	45.40999984741211	45.58000183105469	45.58000183105469	2428200
319	2021-10-26	45.59000015258789	45.59000015258789	44.77000045776367	44.790000915527344	44.790000915527344	2714400
320	2021-10-27	44.599998474121094	44.68000030517578	43.209999084472656	43.2400016784668	43.2400016784668	3692800
321	2021-10-28	43.380001068115234	44.0099983215332	43.380001068115234	43.9900016784668	43.9900016784668	3146000
322	2021-10-29	44.04999923706055	44.349998474121094	43.459999084472656	43.529998779296875	43.529998779296875	3726300
323	2021-11-01	43.93000030517578	44.54999923706055	43.88999938964844	44.470001220703125	44.470001220703125	4087900
324	2021-11-02	44.34000015258789	44.34000015258789	43.7599983215332	44.0	44.0	4092400
325	2021-11-03	43.790000915527344	44.93000030517578	43.7400016784668	44.70000076293945	44.70000076293945	3532300
326	2021-11-04	44.68000030517578	44.68000030517578	43.4900016784668	43.97999954223633	43.97999954223633	6390800
327	2021-11-05	44.529998779296875	44.63999938964844	43.81999969482422	44.08000183105469	44.08000183105469	2600900
328	2021-11-08	44.290000915527344	44.65999984741211	43.970001220703125	44.2599983215332	44.2599983215332	2266600
329	2021-11-09	44.02000045776367	44.220001220703125	43.68000030517578	44.09000015258789	44.09000015258789	4174100
330	2021-11-10	44.11000061035156	44.58000183105469	43.91999816894531	44.029998779296875	44.029998779296875	3359900
331	2021-11-11	44.15999984741211	44.5	43.970001220703125	44.29999923706055	44.29999923706055	3055900
332	2021-11-12	44.130001068115234	44.459999084472656	43.689998626708984	44.209999084472656	44.209999084472656	3428500
333	2021-11-15	44.279998779296875	44.939998626708984	44.18000030517578	44.619998931884766	44.619998931884766	3048000
334	2021-11-16	44.689998626708984	45.20000076293945	44.41999816894531	44.83000183105469	44.83000183105469	3155800
335	2021-11-17	44.7400016784668	44.790000915527344	44.029998779296875	44.20000076293945	44.20000076293945	4331400
336	2021-11-18	44.119998931884766	44.4900016784668	43.720001220703125	44.13999938964844	44.13999938964844	4077000
337	2021-11-19	43.61000061035156	43.709999084472656	42.720001220703125	43.54999923706055	43.54999923706055	3523100
338	2021-11-22	44.25	44.650001525878906	43.79999923706055	44.15999984741211	44.15999984741211	3670900
339	2021-11-23	44.58000183105469	44.93000030517578	44.25	44.84000015258789	44.84000015258789	2807300
340	2021-11-24	44.90999984741211	45.27000045776367	44.45000076293945	44.599998474121094	44.599998474121094	3474200
341	2021-11-26	42.900001525878906	43.33000183105469	41.5	42.47999954223633	42.47999954223633	5680900
342	2021-11-29	43.150001525878906	43.38999938964844	42.27000045776367	42.9900016784668	42.9900016784668	5629000
343	2021-11-30	42.439998626708984	42.63999938964844	41.70000076293945	42.150001525878906	42.150001525878906	9155400
344	2021-12-01	43.25	43.84000015258789	41.72999954223633	41.7400016784668	41.7400016784668	5277400
345	2021-12-02	42.220001220703125	44.33000183105469	42.130001068115234	43.939998626708984	43.939998626708984	6366500
346	2021-12-03	43.939998626708984	44.31999969482422	42.63999938964844	43.04999923706055	43.04999923706055	5418100