Volt/voltron/data/FOX.csv

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