Volt/voltron/data/FOX.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	26.479999542236328	27.200000762939453	26.18000030517578	26.489999771118164	25.93720054626465	864100
3	2020-07-27	26.3799991607666	26.540000915527344	25.437999725341797	25.690000534057617	25.15389633178711	1001200
4	2020-07-28	25.559999465942383	26.110000610351562	25.44499969482422	25.709999084472656	25.173477172851562	719800
5	2020-07-29	25.670000076293945	26.110000610351562	25.42099952697754	25.920000076293945	25.37909507751465	696000
6	2020-07-30	25.459999084472656	26.010000228881836	25.260000228881836	25.8799991607666	25.339927673339844	644500
7	2020-07-31	25.649999618530273	25.799999237060547	25.229999542236328	25.770000457763672	25.23222541809082	904300
8	2020-08-03	25.8700008392334	26.31999969482422	25.43000030517578	26.25	25.70220947265625	826500
9	2020-08-04	26.15999984741211	27.059999465942383	26.15999984741211	26.709999084472656	26.15260887145996	850600
10	2020-08-05	26.0	26.15999984741211	24.280000686645508	24.850000381469727	24.331424713134766	1922600
11	2020-08-06	24.979999542236328	25.40999984741211	24.725000381469727	25.15999984741211	24.63495635986328	1575900
12	2020-08-07	24.940000534057617	25.170000076293945	24.459999084472656	24.889999389648438	24.370590209960938	1874500
13	2020-08-10	24.899999618530273	25.049999237060547	24.399999618530273	24.68000030517578	24.16497230529785	1494200
14	2020-08-11	24.93000030517578	25.719999313354492	24.8700008392334	24.940000534057617	24.419546127319336	1603100
15	2020-08-12	25.170000076293945	25.3700008392334	24.81999969482422	25.209999084472656	24.683910369873047	1289200
16	2020-08-13	24.969999313354492	25.719999313354492	24.940000534057617	25.690000534057617	25.15389633178711	878100
17	2020-08-14	25.670000076293945	26.09000015258789	25.40999984741211	25.81999969482422	25.28118324279785	819200
18	2020-08-17	25.93000030517578	25.93000030517578	25.270000457763672	25.709999084472656	25.173477172851562	727600
19	2020-08-18	25.780000686645508	25.950000762939453	25.6299991607666	25.735000610351562	25.19795799255371	1051900
20	2020-08-19	25.780000686645508	26.239999771118164	25.75	25.920000076293945	25.37909507751465	793100
21	2020-08-20	25.729999542236328	26.049999237060547	25.579999923706055	25.920000076293945	25.37909507751465	693100
22	2020-08-21	25.780000686645508	26.05500030517578	25.6200008392334	26.010000228881836	25.46721649169922	906500
23	2020-08-24	25.989999771118164	27.190000534057617	25.989999771118164	27.049999237060547	26.48551368713379	1250000
24	2020-08-25	27.190000534057617	27.2549991607666	26.43000030517578	26.959999084472656	26.397390365600586	1205000
25	2020-08-26	26.799999237060547	27.312000274658203	26.75	27.149999618530273	26.58342742919922	1192900
26	2020-08-27	27.43000030517578	27.84000015258789	27.329999923706055	27.639999389648438	27.063199996948242	980900
27	2020-08-28	27.829999923706055	27.96500015258789	27.510000228881836	27.920000076293945	27.337358474731445	871300
28	2020-08-31	27.899999618530273	28.440000534057617	27.69499969482422	27.799999237060547	27.21986198425293	1509100
29	2020-09-01	27.360000610351562	27.559999465942383	27.06999969482422	27.489999771118164	27.140878677368164	1343800
30	2020-09-02	27.579999923706055	28.149999618530273	27.450000762939453	27.989999771118164	27.63452911376953	1138300
31	2020-09-03	28.280000686645508	28.735000610351562	27.360000610351562	27.510000228881836	27.160625457763672	1804100
32	2020-09-04	27.93000030517578	28.09000015258789	27.389999389648438	27.760000228881836	27.40744972229004	1433000
33	2020-09-08	27.59000015258789	28.34000015258789	27.56999969482422	27.84000015258789	27.486433029174805	1594900
34	2020-09-09	28.040000915527344	28.459999084472656	27.469999313354492	28.290000915527344	27.93071937561035	1888100
35	2020-09-10	28.3700008392334	28.790000915527344	27.950000762939453	28.149999618530273	27.792495727539062	1913700
36	2020-09-11	28.149999618530273	28.639999389648438	27.68000030517578	28.139999389648438	27.782623291015625	1245800
37	2020-09-14	28.420000076293945	29.280000686645508	28.309999465942383	28.700000762939453	28.335512161254883	1281600
38	2020-09-15	28.780000686645508	29.040000915527344	28.43000030517578	28.639999389648438	28.276273727416992	1101900
39	2020-09-16	28.790000915527344	29.8700008392334	28.760000228881836	29.459999084472656	29.085859298706055	2141700
40	2020-09-17	28.850000381469727	29.290000915527344	28.399999618530273	28.770000457763672	28.40462303161621	2262900
41	2020-09-18	28.719999313354492	28.725000381469727	27.6200008392334	28.0	27.64440155029297	3251500
42	2020-09-21	27.59000015258789	27.700000762939453	26.43000030517578	26.889999389648438	26.548498153686523	2101100
43	2020-09-22	26.899999618530273	27.15999984741211	26.610000610351562	26.950000762939453	26.607736587524414	2052200
44	2020-09-23	27.010000228881836	27.059999465942383	25.854999542236328	25.979999542236328	25.650054931640625	1276400
45	2020-09-24	26.1200008392334	26.43899917602539	25.610000610351562	26.219999313354492	25.887006759643555	922300
46	2020-09-25	26.010000228881836	26.889999389648438	26.010000228881836	26.780000686645508	26.439895629882812	1040600
47	2020-09-28	27.350000381469727	27.899999618530273	27.139999389648438	27.899999618530273	27.545671463012695	1044700
48	2020-09-29	27.940000534057617	28.0	27.260000228881836	27.81999969482422	27.466686248779297	908600
49	2020-09-30	27.950000762939453	28.610000610351562	27.649999618530273	27.969999313354492	27.61478042602539	1455800
50	2020-10-01	28.209999084472656	28.360000610351562	27.68000030517578	28.209999084472656	27.85173225402832	928900
51	2020-10-02	27.90999984741211	28.415000915527344	27.639999389648438	28.170000076293945	27.81224250793457	1109900
52	2020-10-05	28.420000076293945	28.950000762939453	28.190000534057617	28.889999389648438	28.52309799194336	601300
53	2020-10-06	28.969999313354492	29.18000030517578	28.010000228881836	28.1200008392334	27.76287841796875	1452400
54	2020-10-07	28.68000030517578	29.280000686645508	28.34000015258789	29.110000610351562	28.740304946899414	1054800
55	2020-10-08	29.350000381469727	29.649999618530273	29.059999465942383	29.6299991607666	29.253700256347656	721700
56	2020-10-09	29.90999984741211	30.040000915527344	29.15999984741211	29.200000762939453	28.82916259765625	926100
57	2020-10-12	29.43000030517578	29.5	28.959999084472656	29.1299991607666	28.76004981994629	1253100
58	2020-10-13	29.079999923706055	29.079999923706055	27.43000030517578	27.469999313354492	27.121131896972656	1570100
59	2020-10-14	27.469999313354492	27.739999771118164	27.084999084472656	27.1299991607666	26.785449981689453	944300
60	2020-10-15	26.920000076293945	27.229999542236328	26.6200008392334	27.200000762939453	26.85456085205078	992000
61	2020-10-16	27.309999465942383	27.43000030517578	26.809999465942383	27.1200008392334	26.77557945251465	715400
62	2020-10-19	27.190000534057617	27.25	26.200000762939453	26.25	25.9166259765625	832900
63	2020-10-20	26.540000915527344	26.540000915527344	26.09000015258789	26.18000030517578	25.847515106201172	1457600
64	2020-10-21	26.09000015258789	26.850000381469727	25.90999984741211	26.75	26.410276412963867	803400
65	2020-10-22	26.739999771118164	27.6299991607666	26.739999771118164	27.40999984741211	27.0618953704834	1828000
66	2020-10-23	27.31999969482422	27.565000534057617	26.684999465942383	26.934999465942383	26.592926025390625	1763200
67	2020-10-26	26.700000762939453	26.8700008392334	25.950000762939453	26.18000030517578	25.847515106201172	2529900
68	2020-10-27	26.100000381469727	26.190000534057617	25.875	25.9950008392334	25.664865493774414	1178800
69	2020-10-28	25.549999237060547	25.829999923706055	24.975000381469727	25.020000457763672	24.702247619628906	2046100
70	2020-10-29	24.899999618530273	25.540000915527344	24.809999465942383	25.389999389648438	25.067548751831055	1609500
71	2020-10-30	25.280000686645508	26.15999984741211	25.280000686645508	26.139999389648438	25.80802345275879	2209100
72	2020-11-02	26.440000534057617	27.0	25.979999542236328	26.889999389648438	26.548498153686523	2504900
73	2020-11-03	28.290000915527344	28.860000610351562	26.200000762939453	26.700000762939453	26.360912322998047	1454900
74	2020-11-04	27.15999984741211	27.15999984741211	25.110000610351562	25.43000030517578	25.107040405273438	2861900
75	2020-11-05	25.670000076293945	26.420000076293945	25.280000686645508	26.3700008392334	26.035104751586914	1280400
76	2020-11-06	26.2450008392334	26.329999923706055	25.3799991607666	25.604999542236328	25.279817581176758	1400000
77	2020-11-09	26.700000762939453	27.350000381469727	25.850000381469727	26.190000534057617	25.85738754272461	2287800
78	2020-11-10	25.81999969482422	26.93000030517578	25.760000228881836	26.700000762939453	26.360912322998047	1559900
79	2020-11-11	26.739999771118164	27.260000228881836	26.389999389648438	27.149999618530273	26.80519676208496	1216900
80	2020-11-12	26.90999984741211	26.959999084472656	25.264999389648438	25.450000762939453	25.126787185668945	2251500
81	2020-11-13	25.43000030517578	26.375	25.43000030517578	26.209999084472656	25.877132415771484	3101200
82	2020-11-16	26.549999237060547	27.2450008392334	26.420000076293945	26.75	26.410276412963867	2095100
83	2020-11-17	26.540000915527344	27.719999313354492	26.209999084472656	27.649999618530273	27.298847198486328	1601400
84	2020-11-18	27.670000076293945	27.756000518798828	27.1299991607666	27.1299991607666	26.785449981689453	1782300
85	2020-11-19	27.010000228881836	27.485000610351562	26.950000762939453	27.270000457763672	26.923673629760742	1005000
86	2020-11-20	27.239999771118164	27.579999923706055	27.06999969482422	27.440000534057617	27.091514587402344	1248300
87	2020-11-23	27.459999084472656	28.2450008392334	27.399999618530273	28.040000915527344	27.683895111083984	1022200
88	2020-11-24	28.360000610351562	29.389999389648438	28.170000076293945	29.209999084472656	28.839033126831055	1623000
89	2020-11-25	28.979999542236328	29.0	28.649999618530273	28.959999084472656	28.592208862304688	806400
90	2020-11-27	28.8799991607666	29.09000015258789	28.65999984741211	28.729999542236328	28.365129470825195	506000
91	2020-11-30	28.520000457763672	28.80500030517578	28.290000915527344	28.3799991607666	28.019575119018555	2144700
92	2020-12-01	28.649999618530273	30.040000915527344	28.579999923706055	29.700000762939453	29.322813034057617	1436600
93	2020-12-02	29.709999084472656	30.06999969482422	29.260000228881836	30.049999237060547	29.668365478515625	1101100
94	2020-12-03	30.100000381469727	30.40999984741211	29.700000762939453	29.770000457763672	29.391923904418945	1142000
95	2020-12-04	30.020000457763672	30.020000457763672	29.190000534057617	29.2549991607666	28.88346290588379	1831100
96	2020-12-07	29.010000228881836	29.440000534057617	28.920000076293945	29.309999465942383	28.937763214111328	2001100
97	2020-12-08	29.219999313354492	29.3700008392334	28.760000228881836	28.895000457763672	28.52803611755371	1575600
98	2020-12-09	29.049999237060547	29.15999984741211	28.579999923706055	28.729999542236328	28.365129470825195	1601700
99	2020-12-10	28.459999084472656	28.790000915527344	28.350000381469727	28.684999465942383	28.320701599121094	981100
100	2020-12-11	28.420000076293945	28.770000457763672	28.170000076293945	28.719999313354492	28.355257034301758	1453500
101	2020-12-14	29.09000015258789	29.190000534057617	28.31999969482422	28.34000015258789	27.980083465576172	1087300
102	2020-12-15	28.469999313354492	28.489999771118164	27.6200008392334	28.209999084472656	27.85173225402832	1245300
103	2020-12-16	28.260000228881836	28.440000534057617	28.0	28.110000610351562	27.75300407409668	976600
104	2020-12-17	28.299999237060547	28.309999465942383	27.56999969482422	28.15999984741211	27.802370071411133	2069200
105	2020-12-18	28.100000381469727	28.420000076293945	27.639999389648438	27.790000915527344	27.437068939208984	2945800
106	2020-12-21	27.469999313354492	27.59000015258789	27.020000457763672	27.389999389648438	27.04214859008789	1257700
107	2020-12-22	27.309999465942383	27.440000534057617	26.889999389648438	26.979999542236328	26.63735580444336	1208400
108	2020-12-23	27.084999084472656	27.84000015258789	27.030000686645508	27.75	27.3975772857666	1063000
109	2020-12-24	27.75	28.1299991607666	27.75	28.0	27.64440155029297	475800
110	2020-12-28	28.1299991607666	28.979999542236328	28.0	28.8799991607666	28.513225555419922	1022300
111	2020-12-29	29.040000915527344	29.049999237060547	28.625	28.78499984741211	28.419431686401367	694500
112	2020-12-30	28.950000762939453	29.229999542236328	28.700000762939453	28.700000762939453	28.335512161254883	756300
113	2020-12-31	28.700000762939453	29.020000457763672	28.65999984741211	28.8799991607666	28.513225555419922	650400
114	2021-01-04	29.010000228881836	29.3799991607666	28.149999618530273	28.40999984741211	28.0491943359375	1237100
115	2021-01-05	28.450000762939453	29.170000076293945	28.389999389648438	29.014999389648438	28.64651107788086	833700
116	2021-01-06	29.40999984741211	31.600000381469727	29.40999984741211	31.459999084472656	31.06045913696289	1768000
117	2021-01-07	31.020000457763672	31.40999984741211	30.200000762939453	30.229999542236328	29.846078872680664	2343400
118	2021-01-08	30.229999542236328	30.399999618530273	29.149999618530273	29.6200008392334	29.24382781982422	1838700
119	2021-01-11	29.34000015258789	29.93000030517578	29.239999771118164	29.700000762939453	29.322813034057617	1207000
120	2021-01-12	29.670000076293945	29.889999389648438	29.030000686645508	29.18000030517578	28.809415817260742	1251100
121	2021-01-13	28.989999771118164	29.389999389648438	28.670000076293945	29.309999465942383	28.937763214111328	1304400
122	2021-01-14	29.350000381469727	30.549999237060547	29.049999237060547	30.34000015258789	29.954683303833008	5169000
123	2021-01-15	30.200000762939453	30.65999984741211	29.8700008392334	30.389999389648438	30.00404930114746	3611800
124	2021-01-19	30.3700008392334	30.389999389648438	29.1200008392334	29.170000076293945	28.799543380737305	1807400
125	2021-01-20	29.25	30.274999618530273	29.239999771118164	29.940000534057617	29.559764862060547	2704400
126	2021-01-21	29.81999969482422	30.209999084472656	29.719999313354492	29.850000381469727	29.47090721130371	2285600
127	2021-01-22	29.760000228881836	29.760000228881836	28.940000534057617	29.170000076293945	28.799543380737305	1595700
128	2021-01-25	29.18000030517578	30.799999237060547	29.170000076293945	30.68000030517578	30.290367126464844	4717200
129	2021-01-26	30.940000534057617	33.59000015258789	30.920000076293945	33.400001525878906	32.97582244873047	3088600
130	2021-01-27	33.400001525878906	36.959999084472656	32.349998474121094	32.470001220703125	32.05763244628906	6830800
131	2021-01-28	32.21500015258789	32.97999954223633	30.540000915527344	30.6200008392334	30.231128692626953	2687200
132	2021-01-29	30.309999465942383	31.25	29.760000228881836	29.889999389648438	29.510398864746094	1688200
133	2021-02-01	29.860000610351562	30.84000015258789	29.65999984741211	30.649999618530273	30.2607479095459	1179500
134	2021-02-02	30.760000228881836	30.93000030517578	29.295000076293945	29.549999237060547	29.17471694946289	1439200
135	2021-02-03	29.440000534057617	29.7549991607666	29.06999969482422	29.149999618530273	28.779796600341797	2419300
136	2021-02-04	29.290000915527344	29.809999465942383	28.975000381469727	29.329999923706055	28.957509994506836	2012000
137	2021-02-05	29.3799991607666	30.549999237060547	29.079999923706055	30.309999465942383	29.925064086914062	1327700
138	2021-02-08	30.549999237060547	31.59000015258789	30.3799991607666	31.549999237060547	31.149316787719727	1600600
139	2021-02-09	31.969999313354492	31.969999313354492	29.608999252319336	29.690000534057617	29.312938690185547	1773100
140	2021-02-10	29.850000381469727	30.780000686645508	29.469999313354492	30.510000228881836	30.12252426147461	1827500
141	2021-02-11	30.450000762939453	30.959999084472656	30.264999389648438	30.75	30.35947608947754	922600
142	2021-02-12	30.670000076293945	31.690000534057617	30.610000610351562	31.450000762939453	31.050586700439453	1003200
143	2021-02-16	31.510000228881836	31.670000076293945	30.610000610351562	30.649999618530273	30.2607479095459	965200
144	2021-02-17	30.56999969482422	30.950000762939453	30.450000762939453	30.65999984741211	30.270620346069336	474700
145	2021-02-18	30.649999618530273	31.25	30.600000381469727	31.059999465942383	30.665538787841797	1023200
146	2021-02-19	31.149999618530273	32.54999923706055	31.149999618530273	32.369998931884766	31.958900451660156	1281600
147	2021-02-22	32.279998779296875	33.845001220703125	32.279998779296875	33.38999938964844	32.965946197509766	1278000
148	2021-02-23	33.47999954223633	33.97999954223633	32.380001068115234	32.869998931884766	32.452552795410156	1117400
149	2021-02-24	32.400001525878906	32.81999969482422	32.084999084472656	32.7400016784668	32.3242073059082	797600
150	2021-02-25	32.849998474121094	33.220001220703125	31.489999771118164	31.75	31.346776962280273	1069700
151	2021-02-26	31.600000381469727	32.45000076293945	31.440000534057617	31.93000030517578	31.524492263793945	1290000
152	2021-03-01	32.18000030517578	33.650001525878906	32.099998474121094	33.38999938964844	32.965946197509766	989300
153	2021-03-02	33.31999969482422	36.709999084472656	33.06999969482422	36.04999923706055	35.592166900634766	3052400
154	2021-03-03	36.06999969482422	38.25	35.72999954223633	37.09000015258789	36.618961334228516	2928100
155	2021-03-04	37.06999969482422	37.91999816894531	35.709999084472656	36.709999084472656	36.24378204345703	2013900
156	2021-03-05	37.70899963378906	39.13999938964844	36.790000915527344	39.040000915527344	38.544193267822266	2462700
157	2021-03-08	38.81999969482422	40.2599983215332	38.15999984741211	40.02000045776367	39.51174545288086	1362400
158	2021-03-09	39.880001068115234	39.880001068115234	37.900001525878906	38.2400016784668	37.972591400146484	1608500
159	2021-03-10	38.52000045776367	39.27000045776367	38.09000015258789	38.959999084472656	38.68755340576172	1154100
160	2021-03-11	38.63999938964844	40.06999969482422	38.599998474121094	39.40999984741211	39.13440704345703	972400
161	2021-03-12	39.459999084472656	40.3849983215332	39.38999938964844	40.0	39.720279693603516	1108200
162	2021-03-15	40.349998474121094	40.7400016784668	39.619998931884766	40.099998474121094	39.819580078125	943200
163	2021-03-16	40.880001068115234	42.13999938964844	40.54999923706055	41.439998626708984	41.15020751953125	1527500
164	2021-03-17	41.29999923706055	41.41999816894531	39.25	40.45000076293945	40.16713333129883	1432700
165	2021-03-18	40.099998474121094	41.2599983215332	39.94499969482422	40.400001525878906	40.11748504638672	1206700
166	2021-03-19	40.36000061035156	40.939998626708984	40.029998779296875	40.349998474121094	40.067832946777344	2431100
167	2021-03-22	40.60499954223633	41.33000183105469	40.03499984741211	41.150001525878906	40.862239837646484	999700
168	2021-03-23	40.79999923706055	40.95000076293945	39.16999816894531	39.209999084472656	38.9358024597168	1358700
169	2021-03-24	39.279998779296875	39.5099983215332	37.900001525878906	37.95000076293945	37.68461608886719	1594400
170	2021-03-25	37.939998626708984	38.959999084472656	37.75	38.41999816894531	38.151329040527344	1631000
171	2021-03-26	38.459999084472656	38.47999954223633	33.959999084472656	36.16999816894531	35.91706085205078	3864100
172	2021-03-29	36.25	36.5099983215332	35.369998931884766	35.81999969482422	35.56951141357422	1729000
173	2021-03-30	35.83000183105469	36.459999084472656	35.380001068115234	35.84000015258789	35.58937072753906	1542400
174	2021-03-31	36.130001068115234	36.130001068115234	34.86199951171875	34.93000030517578	34.685733795166016	2810400
175	2021-04-01	35.18000030517578	35.41999816894531	34.54999923706055	35.0	34.755245208740234	2378500
176	2021-04-05	35.349998474121094	35.40999984741211	34.310001373291016	35.130001068115234	34.88433837890625	1246600
177	2021-04-06	34.77000045776367	36.06999969482422	34.77000045776367	35.77000045776367	35.519859313964844	1090800
178	2021-04-07	36.04999923706055	36.540000915527344	35.650001525878906	35.90999984741211	35.65888214111328	1129700
179	2021-04-08	35.900001525878906	36.189998626708984	35.209999084472656	35.630001068115234	35.38084030151367	1366200
180	2021-04-09	35.72999954223633	36.189998626708984	35.310001373291016	36.08000183105469	35.827693939208984	651700
181	2021-04-12	36.5	36.72999954223633	35.970001220703125	36.099998474121094	35.84754943847656	1118500
182	2021-04-13	35.97999954223633	36.790000915527344	35.89500045776367	36.349998474121094	36.095802307128906	1279400
183	2021-04-14	36.060001373291016	36.790000915527344	35.900001525878906	36.150001525878906	35.8972053527832	1512400
184	2021-04-15	36.52000045776367	37.279998779296875	36.27000045776367	36.77000045776367	36.51286697387695	1054500
185	2021-04-16	36.89699935913086	37.2400016784668	36.52000045776367	36.720001220703125	36.463218688964844	910000
186	2021-04-19	36.59000015258789	36.97999954223633	36.28499984741211	36.59000015258789	36.33412551879883	897500
187	2021-04-20	36.630001068115234	37.11000061035156	36.310001373291016	36.650001525878906	36.393707275390625	1092400
188	2021-04-21	36.650001525878906	37.59000015258789	36.349998474121094	37.36000061035156	37.0987434387207	1636600
189	2021-04-22	37.40999984741211	37.7400016784668	36.90999984741211	37.099998474121094	36.84055709838867	1734400
190	2021-04-23	37.119998931884766	37.645999908447266	37.08000183105469	37.34000015258789	37.078880310058594	781100
191	2021-04-26	37.369998931884766	37.4900016784668	36.685001373291016	37.06999969482422	36.810768127441406	856900
192	2021-04-27	37.099998474121094	37.47999954223633	36.84000015258789	37.25	36.98950958251953	727600
193	2021-04-28	37.22999954223633	37.22999954223633	36.59000015258789	36.880001068115234	36.622100830078125	771400
194	2021-04-29	37.08000183105469	37.2599983215332	36.560001373291016	36.83000183105469	36.57244873046875	876700
195	2021-04-30	36.81999969482422	36.83000183105469	36.189998626708984	36.380001068115234	36.12559509277344	840100
196	2021-05-03	36.630001068115234	36.720001220703125	35.7599983215332	35.779998779296875	35.529788970947266	890500
197	2021-05-04	35.86000061035156	36.150001525878906	35.310001373291016	35.79999923706055	35.54964828491211	890300
198	2021-05-05	35.68600082397461	35.900001525878906	35.349998474121094	35.540000915527344	35.29146957397461	1024200
199	2021-05-06	35.86000061035156	37.36000061035156	35.779998779296875	36.70000076293945	36.443359375	791200
200	2021-05-07	36.7599983215332	37.459999084472656	36.52199935913086	37.16999816894531	36.91006851196289	1049900
201	2021-05-10	37.2599983215332	37.84000015258789	36.9109992980957	37.25	36.98950958251953	1087400
202	2021-05-11	37.04999923706055	37.459999084472656	36.810001373291016	37.38999938964844	37.12853240966797	1041300
203	2021-05-12	37.40999984741211	37.66999816894531	36.38999938964844	36.4900016784668	36.23482894897461	1203100
204	2021-05-13	36.459999084472656	37.5099983215332	36.439998626708984	37.06999969482422	36.810768127441406	1036700
205	2021-05-14	36.959999084472656	37.10499954223633	36.207000732421875	36.27000045776367	36.01636505126953	1364000
206	2021-05-17	36.630001068115234	37.099998474121094	35.81999969482422	35.84000015258789	35.58937072753906	1283100
207	2021-05-18	35.97999954223633	36.79999923706055	35.97999954223633	36.31999969482422	36.06601333618164	938900
208	2021-05-19	35.9900016784668	36.43000030517578	35.77000045776367	36.220001220703125	35.96671676635742	1070400
209	2021-05-20	36.150001525878906	36.58000183105469	36.040000915527344	36.13999938964844	35.887271881103516	919600
210	2021-05-21	36.220001220703125	36.650001525878906	36.06999969482422	36.380001068115234	36.12559509277344	849300
211	2021-05-24	36.380001068115234	36.779998779296875	36.0099983215332	36.310001373291016	36.056087493896484	748800
212	2021-05-25	36.47999954223633	36.7400016784668	35.779998779296875	35.900001525878906	35.64895248413086	1036600
213	2021-05-26	35.90999984741211	36.77000045776367	35.7400016784668	36.15999984741211	35.907135009765625	1217300
214	2021-05-27	36.439998626708984	37.04999923706055	36.29999923706055	36.810001373291016	36.552589416503906	2762900
215	2021-05-28	37.02000045776367	37.02000045776367	35.97999954223633	36.279998779296875	36.02629470825195	981400
216	2021-06-01	36.599998474121094	36.654998779296875	35.95000076293945	35.9900016784668	35.73832321166992	1011700
217	2021-06-02	36.09000015258789	36.22999954223633	35.36000061035156	35.59000015258789	35.34111785888672	1409200
218	2021-06-03	35.58000183105469	35.79999923706055	34.775001525878906	35.15999984741211	34.914127349853516	1456200
219	2021-06-04	35.22999954223633	35.79999923706055	35.099998474121094	35.66999816894531	35.42055892944336	1054100
220	2021-06-07	35.68000030517578	36.0	35.380001068115234	35.599998474121094	35.35104751586914	686300
221	2021-06-08	35.560001373291016	35.650001525878906	34.95000076293945	35.15999984741211	34.914127349853516	1171000
222	2021-06-09	35.619998931884766	36.41999816894531	35.470001220703125	36.029998779296875	35.77804183959961	1105200
223	2021-06-10	36.0099983215332	36.2599983215332	35.72999954223633	35.86000061035156	35.609230041503906	622100
224	2021-06-11	35.90999984741211	36.2400016784668	35.849998474121094	36.20000076293945	35.94685363769531	591500
225	2021-06-14	36.25	36.369998931884766	35.650001525878906	35.959999084472656	35.70853042602539	808600
226	2021-06-15	36.06999969482422	36.380001068115234	35.720001220703125	35.97999954223633	35.728389739990234	813800
227	2021-06-16	35.91999816894531	36.18000030517578	35.630001068115234	35.93000030517578	35.678741455078125	850400
228	2021-06-17	35.900001525878906	36.2400016784668	35.349998474121094	35.439998626708984	35.19216537475586	927400
229	2021-06-18	35.279998779296875	36.209999084472656	35.22999954223633	35.779998779296875	35.529788970947266	2115400
230	2021-06-21	36.0099983215332	36.279998779296875	35.65999984741211	35.77000045776367	35.519859313964844	858100
231	2021-06-22	35.790000915527344	35.93000030517578	35.18000030517578	35.7400016784668	35.49007034301758	1313500
232	2021-06-23	35.689998626708984	36.03499984741211	35.59000015258789	35.70000076293945	35.45035171508789	1284800
233	2021-06-24	35.790000915527344	36.43000030517578	35.72999954223633	36.279998779296875	36.02629470825195	1118100
234	2021-06-25	36.290000915527344	36.88999938964844	36.15999984741211	36.38999938964844	36.13552474975586	1261800
235	2021-06-28	36.54999923706055	36.72999954223633	36.029998779296875	36.20000076293945	35.94685363769531	827400
236	2021-06-29	35.70000076293945	35.959999084472656	34.974998474121094	35.040000915527344	34.79496765136719	1109300
237	2021-06-30	35.189998626708984	35.25	34.72999954223633	35.20000076293945	34.9538459777832	865600
238	2021-07-01	35.27000045776367	35.86000061035156	34.970001220703125	35.560001373291016	35.31132888793945	815800
239	2021-07-02	35.709999084472656	35.709999084472656	35.22999954223633	35.369998931884766	35.122657775878906	529200
240	2021-07-06	35.22999954223633	35.4900016784668	34.005001068115234	34.72999954223633	34.48713302612305	1182400
241	2021-07-07	34.68000030517578	35.0	34.20000076293945	34.5	34.25874328613281	1004600
242	2021-07-08	34.380001068115234	34.380001068115234	33.58000183105469	33.810001373291016	33.57356643676758	906000
243	2021-07-09	33.79999923706055	34.630001068115234	33.75	34.5099983215332	34.26866912841797	790200
244	2021-07-12	34.40999984741211	34.90999984741211	34.029998779296875	34.900001525878906	34.65594482421875	721900
245	2021-07-13	34.974998474121094	34.97999954223633	33.90999984741211	33.970001220703125	33.73244857788086	1134200
246	2021-07-14	33.959999084472656	34.4900016784668	33.959999084472656	34.380001068115234	34.139583587646484	659600
247	2021-07-15	34.209999084472656	34.56999969482422	33.77000045776367	33.880001068115234	33.6430778503418	1279300
248	2021-07-16	33.880001068115234	33.95000076293945	33.310001373291016	33.369998931884766	33.13664245605469	1377900
249	2021-07-19	33.119998931884766	33.189998626708984	32.400001525878906	32.599998474121094	32.37202835083008	2828200
250	2021-07-20	32.599998474121094	33.0	32.369998931884766	32.869998931884766	32.640140533447266	2184700
251	2021-07-21	32.869998931884766	34.15999984741211	32.779998779296875	33.880001068115234	33.6430778503418	1705200
252	2021-07-22	33.95000076293945	33.95000076293945	33.18000030517578	33.75	33.51398468017578	774800
253	2021-07-23	33.83000183105469	34.09000015258789	33.52000045776367	34.0099983215332	33.77216720581055	515200
254	2021-07-26	33.790000915527344	34.619998931884766	33.790000915527344	34.31999969482422	34.08000183105469	815000
255	2021-07-27	34.119998931884766	34.279998779296875	33.849998474121094	33.959999084472656	33.72251510620117	694300
256	2021-07-28	33.970001220703125	34.31999969482422	33.31999969482422	34.02000045776367	33.78209686279297	951700
257	2021-07-29	34.15999984741211	34.595001220703125	33.91999816894531	33.939998626708984	33.70265579223633	1313600
258	2021-07-30	33.66999816894531	33.82500076293945	33.13999938964844	33.2400016784668	33.00755310058594	1921200
259	2021-08-02	33.290000915527344	33.540000915527344	33.22999954223633	33.290000915527344	33.05720520019531	912800
260	2021-08-03	33.380001068115234	33.380001068115234	31.8700008392334	32.81999969482422	32.59048843383789	968900
261	2021-08-04	32.66999816894531	33.029998779296875	32.380001068115234	32.63999938964844	32.411746978759766	893800
262	2021-08-05	33.380001068115234	34.86000061035156	33.18000030517578	34.290000915527344	34.05021286010742	2500700
263	2021-08-06	34.22999954223633	34.5099983215332	33.66999816894531	33.7400016784668	33.504058837890625	1236500
264	2021-08-09	33.61000061035156	33.65999984741211	33.31999969482422	33.5	33.2657356262207	1183400
265	2021-08-10	33.45000076293945	34.099998474121094	33.2400016784668	34.0	33.762237548828125	1240100
266	2021-08-11	34.029998779296875	34.619998931884766	33.79999923706055	34.540000915527344	34.2984619140625	2133800
267	2021-08-12	34.470001220703125	34.61000061035156	33.880001068115234	34.150001525878906	33.911190032958984	913000
268	2021-08-13	34.290000915527344	34.48500061035156	34.0099983215332	34.06999969482422	33.831748962402344	860900
269	2021-08-16	33.95000076293945	34.40999984741211	33.59000015258789	34.25	34.01049041748047	664900
270	2021-08-17	33.77000045776367	34.25	33.68000030517578	34.08000183105469	33.841678619384766	508400
271	2021-08-18	34.0	34.70000076293945	33.779998779296875	33.810001373291016	33.57356643676758	778600
272	2021-08-19	33.72999954223633	33.83000183105469	33.25	33.459999084472656	33.22601318359375	599400
273	2021-08-20	33.29999923706055	34.150001525878906	33.27000045776367	34.0099983215332	33.77216720581055	554500
274	2021-08-23	34.099998474121094	34.439998626708984	33.95000076293945	34.31999969482422	34.08000183105469	655000
275	2021-08-24	34.290000915527344	34.529998779296875	34.130001068115234	34.2400016784668	34.00056076049805	612500
276	2021-08-25	34.290000915527344	34.599998474121094	34.0	34.290000915527344	34.05021286010742	622200
277	2021-08-26	34.2400016784668	34.45000076293945	34.0	34.0	33.762237548828125	718500
278	2021-08-27	33.81999969482422	34.58000183105469	33.81999969482422	34.529998779296875	34.28853225708008	526900
279	2021-08-30	34.52000045776367	34.56999969482422	34.130001068115234	34.31999969482422	34.08000183105469	565100
280	2021-08-31	34.09000015258789	34.79999923706055	34.06999969482422	34.630001068115234	34.630001068115234	1145500
281	2021-09-01	34.65999984741211	34.77000045776367	34.15999984741211	34.2400016784668	34.2400016784668	1067600
282	2021-09-02	34.38999938964844	34.689998626708984	34.2400016784668	34.52000045776367	34.52000045776367	907700
283	2021-09-03	34.349998474121094	34.43000030517578	33.83000183105469	34.130001068115234	34.130001068115234	752700
284	2021-09-07	34.0	34.41999816894531	33.83000183105469	34.040000915527344	34.040000915527344	1172900
285	2021-09-08	33.95000076293945	34.349998474121094	33.290000915527344	33.29999923706055	33.29999923706055	962800
286	2021-09-09	33.36000061035156	33.779998779296875	33.13999938964844	33.66999816894531	33.66999816894531	1000000
287	2021-09-10	33.709999084472656	33.849998474121094	33.16999816894531	33.29999923706055	33.29999923706055	698600
288	2021-09-13	33.58000183105469	33.880001068115234	33.34000015258789	33.72999954223633	33.72999954223633	919200
289	2021-09-14	33.900001525878906	33.900001525878906	32.779998779296875	32.84000015258789	32.84000015258789	879900
290	2021-09-15	32.779998779296875	34.16999816894531	32.63999938964844	34.060001373291016	34.060001373291016	1097400
291	2021-09-16	34.04999923706055	34.849998474121094	33.869998931884766	34.689998626708984	34.689998626708984	980700
292	2021-09-17	34.630001068115234	35.58000183105469	34.599998474121094	35.099998474121094	35.099998474121094	2712200
293	2021-09-20	34.900001525878906	34.900001525878906	33.97999954223633	34.529998779296875	34.529998779296875	1016900
294	2021-09-21	34.72999954223633	35.16999816894531	34.2400016784668	34.47999954223633	34.47999954223633	1097900
295	2021-09-22	34.709999084472656	35.84000015258789	34.709999084472656	35.41999816894531	35.41999816894531	947700
296	2021-09-23	35.38999938964844	36.119998931884766	35.38999938964844	35.68000030517578	35.68000030517578	801500
297	2021-09-24	35.5	36.560001373291016	35.5	36.310001373291016	36.310001373291016	812400
298	2021-09-27	36.2400016784668	37.20000076293945	36.22999954223633	36.93000030517578	36.93000030517578	912700
299	2021-09-28	36.849998474121094	37.369998931884766	36.7599983215332	36.86000061035156	36.86000061035156	1076300
300	2021-09-29	36.84000015258789	37.33000183105469	36.62900161743164	37.25	37.25	788400
301	2021-09-30	37.61000061035156	38.040000915527344	37.099998474121094	37.119998931884766	37.119998931884766	1478800
302	2021-10-01	37.529998779296875	37.95000076293945	37.11000061035156	37.68000030517578	37.68000030517578	847300
303	2021-10-04	37.65999984741211	38.400001525878906	37.65999984741211	38.25	38.25	1092000
304	2021-10-05	38.369998931884766	38.86000061035156	38.2599983215332	38.630001068115234	38.630001068115234	802800
305	2021-10-06	38.31999969482422	38.52000045776367	37.880001068115234	38.36000061035156	38.36000061035156	940900
306	2021-10-07	38.709999084472656	39.2400016784668	38.52000045776367	38.84000015258789	38.84000015258789	982900
307	2021-10-08	39.0	39.869998931884766	38.987998962402344	39.08000183105469	39.08000183105469	989900
308	2021-10-11	39.08000183105469	39.380001068115234	38.880001068115234	38.900001525878906	38.900001525878906	438900
309	2021-10-12	38.86000061035156	39.2599983215332	38.56999969482422	38.81999969482422	38.81999969482422	512600
310	2021-10-13	38.959999084472656	39.34000015258789	38.849998474121094	39.11000061035156	39.11000061035156	773000
311	2021-10-14	39.38999938964844	39.63999938964844	39.04999923706055	39.40999984741211	39.40999984741211	857900
312	2021-10-15	39.459999084472656	39.66999816894531	38.849998474121094	38.970001220703125	38.970001220703125	1135000
313	2021-10-18	38.83000183105469	39.2599983215332	38.709999084472656	39.09000015258789	39.09000015258789	963800
314	2021-10-19	39.22999954223633	39.95000076293945	39.040000915527344	39.93000030517578	39.93000030517578	663900
315	2021-10-20	39.7599983215332	40.5099983215332	39.70000076293945	40.20000076293945	40.20000076293945	532400
316	2021-10-21	40.150001525878906	40.38999938964844	39.5	39.63999938964844	39.63999938964844	494700
317	2021-10-22	39.540000915527344	39.68000030517578	39.22999954223633	39.52000045776367	39.52000045776367	631200
318	2021-10-25	39.71500015258789	39.72999954223633	38.849998474121094	38.93000030517578	38.93000030517578	456000
319	2021-10-26	39.0	39.130001068115234	38.59000015258789	38.720001220703125	38.720001220703125	925400
320	2021-10-27	38.709999084472656	38.7400016784668	37.439998626708984	37.47999954223633	37.47999954223633	795100
321	2021-10-28	37.5099983215332	37.959999084472656	37.400001525878906	37.93000030517578	37.93000030517578	1180800
322	2021-10-29	37.959999084472656	37.959999084472656	36.51499938964844	36.959999084472656	36.959999084472656	2311700
323	2021-11-01	37.060001373291016	38.2599983215332	37.060001373291016	38.18000030517578	38.18000030517578	761000
324	2021-11-02	38.119998931884766	38.81999969482422	37.95000076293945	38.68000030517578	38.68000030517578	942800
325	2021-11-03	38.400001525878906	39.099998474121094	37.779998779296875	38.630001068115234	38.630001068115234	1252500
326	2021-11-04	38.63999938964844	38.63999938964844	36.849998474121094	38.41999816894531	38.41999816894531	1380200
327	2021-11-05	38.810001373291016	39.540000915527344	38.349998474121094	38.61000061035156	38.61000061035156	872500
328	2021-11-08	38.79999923706055	38.90999984741211	37.4900016784668	37.900001525878906	37.900001525878906	1565800
329	2021-11-09	37.91999816894531	38.20000076293945	37.560001373291016	37.70000076293945	37.70000076293945	976600
330	2021-11-10	37.810001373291016	38.5	37.63999938964844	37.810001373291016	37.810001373291016	561000
331	2021-11-11	37.599998474121094	38.38999938964844	37.25	38.220001220703125	38.220001220703125	851900
332	2021-11-12	37.93000030517578	38.5099983215332	37.93000030517578	38.150001525878906	38.150001525878906	814900
333	2021-11-15	38.16999816894531	38.93000030517578	38.16999816894531	38.41999816894531	38.41999816894531	736500
334	2021-11-16	38.439998626708984	38.439998626708984	37.58000183105469	37.61000061035156	37.61000061035156	779900
335	2021-11-17	37.61000061035156	37.7400016784668	37.279998779296875	37.540000915527344	37.540000915527344	749300
336	2021-11-18	37.4900016784668	37.65999984741211	36.880001068115234	36.91999816894531	36.91999816894531	1054300
337	2021-11-19	36.720001220703125	36.900001525878906	36.119998931884766	36.31999969482422	36.31999969482422	1206700
338	2021-11-22	36.36000061035156	36.470001220703125	35.93000030517578	36.06999969482422	36.06999969482422	1093100
339	2021-11-23	36.36000061035156	36.709999084472656	36.060001373291016	36.349998474121094	36.349998474121094	1131900
340	2021-11-24	36.08000183105469	36.1349983215332	35.65999984741211	35.880001068115234	35.880001068115234	1091500
341	2021-11-26	35.130001068115234	35.2400016784668	34.560001373291016	35.06999969482422	35.06999969482422	780000
342	2021-11-29	35.27000045776367	35.27000045776367	34.400001525878906	34.4900016784668	34.4900016784668	802100
343	2021-11-30	34.33000183105469	34.45500183105469	33.334999084472656	33.599998474121094	33.599998474121094	2355000
344	2021-12-01	33.91999816894531	34.2599983215332	32.189998626708984	32.220001220703125	32.220001220703125	1440800
345	2021-12-02	32.380001068115234	33.18000030517578	32.11000061035156	32.90999984741211	32.90999984741211	1145900
346	2021-12-03	32.91999816894531	33.58000183105469	32.91999816894531	33.540000915527344	33.540000915527344	1144900