Volt/voltron/data/FOXA.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	26.420000076293945	27.3799991607666	26.31999969482422	26.65999984741211	26.12599754333496	4132900
3	2020-07-27	26.579999923706055	26.760000228881836	25.40999984741211	25.719999313354492	25.204824447631836	4550900
4	2020-07-28	25.540000915527344	26.184999465942383	25.452999114990234	25.739999771118164	25.224424362182617	2593900
5	2020-07-29	25.8700008392334	26.049999237060547	25.40999984741211	25.860000610351562	25.342021942138672	2170100
6	2020-07-30	25.5	26.0	25.260000228881836	25.81999969482422	25.302824020385742	3669700
7	2020-07-31	25.84000015258789	25.84000015258789	25.170000076293945	25.770000457763672	25.25382423400879	3924900
8	2020-08-03	25.770000457763672	26.420000076293945	25.43000030517578	26.360000610351562	25.832008361816406	3825000
9	2020-08-04	26.309999465942383	27.200000762939453	26.18000030517578	26.670000076293945	26.13579750061035	5462500
10	2020-08-05	25.360000610351562	25.709999084472656	24.219999313354492	24.725000381469727	24.229755401611328	7628100
11	2020-08-06	24.899999618530273	25.31999969482422	24.639999389648438	24.989999771118164	24.48944664001465	5962300
12	2020-08-07	24.8700008392334	25.100000381469727	24.270000457763672	24.670000076293945	24.175857543945312	7072300
13	2020-08-10	24.610000610351562	24.860000610351562	24.174999237060547	24.399999618530273	23.911264419555664	9867100
14	2020-08-11	24.780000686645508	25.4950008392334	24.59000015258789	24.65999984741211	24.166059494018555	7979000
15	2020-08-12	24.950000762939453	25.139999389648438	24.600000381469727	24.920000076293945	24.420848846435547	4732500
16	2020-08-13	24.84000015258789	25.610000610351562	24.729999542236328	25.56999969482422	25.057828903198242	6538900
17	2020-08-14	25.59000015258789	26.045000076293945	25.209999084472656	25.739999771118164	25.224424362182617	3036100
18	2020-08-17	25.889999389648438	25.93000030517578	25.174999237060547	25.559999465942383	25.04802894592285	3101200
19	2020-08-18	25.56999969482422	25.799999237060547	25.450000762939453	25.635000228881836	25.121530532836914	2673600
20	2020-08-19	25.600000381469727	26.149999618530273	25.59000015258789	25.850000381469727	25.33222198486328	3437600
21	2020-08-20	25.709999084472656	26.020000457763672	25.510000228881836	25.889999389648438	25.37141990661621	4719000
22	2020-08-21	25.81999969482422	26.049999237060547	25.56999969482422	26.0	25.479217529296875	3016600
23	2020-08-24	26.079999923706055	27.139999389648438	26.0	26.979999542236328	26.43958854675293	3620800
24	2020-08-25	26.950000762939453	27.229999542236328	26.40999984741211	26.899999618530273	26.361188888549805	4075300
25	2020-08-26	26.790000915527344	27.295000076293945	26.6200008392334	27.149999618530273	26.606182098388672	4463600
26	2020-08-27	27.399999618530273	27.815000534057617	27.290000915527344	27.56999969482422	27.01776885986328	3601200
27	2020-08-28	27.600000381469727	27.829999923706055	27.40999984741211	27.815000534057617	27.257863998413086	3859700
28	2020-08-31	28.0	28.40999984741211	27.649999618530273	27.860000610351562	27.301959991455078	5925300
29	2020-09-01	26.799999237060547	27.579999923706055	26.799999237060547	27.440000534057617	27.114215850830078	4016500
30	2020-09-02	27.479999542236328	28.100000381469727	27.469999313354492	27.8799991607666	27.548992156982422	3517400
31	2020-09-03	28.06999969482422	28.6200008392334	27.209999084472656	27.350000381469727	27.025285720825195	6258200
32	2020-09-04	27.8799991607666	27.969999313354492	27.219999313354492	27.65999984741211	27.331605911254883	4928700
33	2020-09-08	27.530000686645508	28.290000915527344	27.450000762939453	27.690000534057617	27.361249923706055	4941600
34	2020-09-09	27.75	28.43000030517578	27.3799991607666	28.200000762939453	27.86519432067871	4781100
35	2020-09-10	28.270000457763672	28.7450008392334	28.010000228881836	28.190000534057617	27.855314254760742	4424500
36	2020-09-11	28.31999969482422	28.639999389648438	27.639999389648438	28.139999389648438	27.805904388427734	4736200
37	2020-09-14	28.290000915527344	29.295000076293945	28.219999313354492	28.65999984741211	28.319730758666992	5798200
38	2020-09-15	28.729999542236328	28.9950008392334	28.364999771118164	28.610000610351562	28.270326614379883	3350900
39	2020-09-16	28.860000610351562	29.920000076293945	28.75	29.34000015258789	28.99165916442871	5352200
40	2020-09-17	28.700000762939453	29.25	28.3799991607666	28.6299991607666	28.29008674621582	4241300
41	2020-09-18	28.649999618530273	28.65999984741211	27.59000015258789	27.959999084472656	27.628042221069336	6768000
42	2020-09-21	27.530000686645508	27.670000076293945	26.440000534057617	26.780000686645508	26.462053298950195	4797600
43	2020-09-22	26.850000381469727	27.1200008392334	26.55500030517578	26.770000457763672	26.452173233032227	4321000
44	2020-09-23	26.59000015258789	26.969999313354492	25.860000610351562	25.90999984741211	25.60238265991211	3726100
45	2020-09-24	25.969999313354492	26.43000030517578	25.56999969482422	26.200000762939453	25.888938903808594	2443200
46	2020-09-25	25.979999542236328	26.844999313354492	25.920000076293945	26.700000762939453	26.38300323486328	3348500
47	2020-09-28	27.09000015258789	27.860000610351562	27.06999969482422	27.84000015258789	27.50946807861328	3112800
48	2020-09-29	27.709999084472656	27.969999313354492	27.1200008392334	27.770000457763672	27.440298080444336	3335300
49	2020-09-30	27.989999771118164	28.520000457763672	27.5	27.829999923706055	27.49958610534668	4539300
50	2020-10-01	27.959999084472656	28.219999313354492	27.5049991607666	28.020000457763672	27.687332153320312	3437700
51	2020-10-02	27.68000030517578	28.360000610351562	26.915000915527344	28.079999923706055	27.746618270874023	4330600
52	2020-10-05	28.229999542236328	28.780000686645508	28.020000457763672	28.709999084472656	28.369136810302734	2589600
53	2020-10-06	28.780000686645508	29.059999465942383	27.809999465942383	27.920000076293945	27.588518142700195	3580600
54	2020-10-07	28.200000762939453	29.260000228881836	28.100000381469727	28.969999313354492	28.62605094909668	4490300
55	2020-10-08	29.25	29.56999969482422	28.915000915527344	29.559999465942383	29.20904541015625	2509300
56	2020-10-09	29.770000457763672	30.0	29.040000915527344	29.190000534057617	28.84343910217285	3239500
57	2020-10-12	29.440000534057617	29.520000457763672	28.825000762939453	28.940000534057617	28.59640884399414	3221200
58	2020-10-13	28.889999389648438	28.915000915527344	27.15999984741211	27.229999542236328	26.906709671020508	7186800
59	2020-10-14	27.260000228881836	27.450000762939453	26.899999618530273	26.93000030517578	26.610271453857422	3279600
60	2020-10-15	26.790000915527344	26.979999542236328	26.3700008392334	26.93000030517578	26.610271453857422	6332700
61	2020-10-16	27.110000610351562	27.229999542236328	26.549999237060547	26.860000610351562	26.54110336303711	3428300
62	2020-10-19	27.09000015258789	27.110000610351562	25.969999313354492	26.020000457763672	25.711074829101562	3741400
63	2020-10-20	26.399999618530273	26.399999618530273	25.8700008392334	26.049999237060547	25.740718841552734	3402700
64	2020-10-21	25.899999618530273	26.700000762939453	25.780000686645508	26.56999969482422	26.254545211791992	2572500
65	2020-10-22	26.84000015258789	27.600000381469727	26.719999313354492	27.459999084472656	27.13397789001465	3572100
66	2020-10-23	27.6200008392334	27.665000915527344	26.719999313354492	27.079999923706055	26.75848960876465	3463800
67	2020-10-26	26.81999969482422	26.84000015258789	26.09000015258789	26.40999984741211	26.096445083618164	4847100
68	2020-10-27	26.350000381469727	26.360000610351562	26.045000076293945	26.184999465942383	25.874114990234375	3079300
69	2020-10-28	25.780000686645508	26.030000686645508	25.209999084472656	25.309999465942383	25.009504318237305	3730100
70	2020-10-29	24.934999465942383	25.809999465942383	24.934999465942383	25.56999969482422	25.26641845703125	2419900
71	2020-10-30	25.559999465942383	26.520000457763672	25.510000228881836	26.520000457763672	26.20513916015625	5642200
72	2020-11-02	26.65999984741211	27.459999084472656	26.290000915527344	27.399999618530273	27.074689865112305	7284200
73	2020-11-03	28.809999465942383	29.280000686645508	26.360000610351562	27.040000915527344	26.718965530395508	8345200
74	2020-11-04	26.93000030517578	27.100000381469727	24.979999542236328	25.6299991607666	25.32570457458496	15753100
75	2020-11-05	26.06999969482422	26.665000915527344	25.440000534057617	26.610000610351562	26.294071197509766	6588700
76	2020-11-06	26.43000030517578	26.614999771118164	25.645000457763672	25.950000762939453	25.64190673828125	7824100
77	2020-11-09	26.969999313354492	27.610000610351562	25.969999313354492	26.25	25.938344955444336	8566600
78	2020-11-10	26.010000228881836	27.135000228881836	25.8799991607666	26.850000381469727	26.531221389770508	4604600
79	2020-11-11	26.950000762939453	27.600000381469727	26.575000762939453	27.459999084472656	27.13397789001465	6876700
80	2020-11-12	27.1200008392334	27.225000381469727	25.329999923706055	25.639999389648438	25.335586547851562	14392500
81	2020-11-13	25.950000762939453	26.760000228881836	25.60700035095215	26.635000228881836	26.318775177001953	6481200
82	2020-11-16	26.829999923706055	27.6299991607666	26.700000762939453	27.18000030517578	26.857303619384766	8104900
83	2020-11-17	27.06999969482422	28.21500015258789	26.665000915527344	28.15999984741211	27.825666427612305	5242800
84	2020-11-18	28.100000381469727	28.190000534057617	27.639999389648438	27.65999984741211	27.331605911254883	4151400
85	2020-11-19	27.610000610351562	27.975000381469727	27.3799991607666	27.709999084472656	27.381010055541992	4010200
86	2020-11-20	27.729999542236328	27.937999725341797	27.540000915527344	27.829999923706055	27.49958610534668	2846600
87	2020-11-23	28.0	28.760000228881836	27.75	28.530000686645508	28.191274642944336	3551300
88	2020-11-24	28.850000381469727	29.75	28.610000610351562	29.479999542236328	29.129995346069336	4009900
89	2020-11-25	29.450000762939453	29.450000762939453	28.8700008392334	29.299999237060547	28.952133178710938	2204100
90	2020-11-27	29.06999969482422	29.420000076293945	29.06999969482422	29.15999984741211	28.81379508972168	1551700
91	2020-11-30	29.059999465942383	29.209999084472656	28.709999084472656	28.84000015258789	28.497594833374023	4109500
92	2020-12-01	29.1200008392334	30.579999923706055	28.969999313354492	30.139999389648438	29.78215980529785	8829700
93	2020-12-02	30.219999313354492	30.655000686645508	29.770000457763672	30.600000381469727	30.2367000579834	10815600
94	2020-12-03	30.68000030517578	31.010000228881836	30.235000610351562	30.31999969482422	29.960023880004883	4730800
95	2020-12-04	30.469999313354492	30.520000457763672	29.739999771118164	29.84000015258789	29.4857234954834	5831400
96	2020-12-07	29.6200008392334	30.030000686645508	29.500999450683594	29.68000030517578	29.327621459960938	5121500
97	2020-12-08	29.579999923706055	29.790000915527344	29.104999542236328	29.2549991607666	28.90766716003418	4432800
98	2020-12-09	29.329999923706055	29.68000030517578	29.049999237060547	29.239999771118164	28.892845153808594	7025400
99	2020-12-10	29.079999923706055	29.229999542236328	28.8799991607666	29.110000610351562	28.76439094543457	3678500
100	2020-12-11	28.90999984741211	29.3700008392334	28.510000228881836	29.31999969482422	28.971895217895508	3492100
101	2020-12-14	29.739999771118164	29.770000457763672	28.760000228881836	28.780000686645508	28.438308715820312	4596300
102	2020-12-15	28.8799991607666	28.940000534057617	27.985000610351562	28.579999923706055	28.24068260192871	4705500
103	2020-12-16	28.639999389648438	28.8799991607666	28.350000381469727	28.450000762939453	28.112226486206055	3169500
104	2020-12-17	28.56999969482422	28.700000762939453	27.850000381469727	28.540000915527344	28.20115852355957	3799700
105	2020-12-18	28.540000915527344	28.81999969482422	27.920000076293945	28.15999984741211	27.825666427612305	6017900
106	2020-12-21	27.780000686645508	27.93000030517578	27.315000534057617	27.719999313354492	27.390892028808594	2718900
107	2020-12-22	27.510000228881836	27.719999313354492	27.1200008392334	27.270000457763672	26.94623374938965	3069200
108	2020-12-23	27.350000381469727	28.219999313354492	27.290000915527344	28.110000610351562	27.776262283325195	3292700
109	2020-12-24	28.049999237060547	28.530000686645508	28.049999237060547	28.309999465942383	27.973886489868164	1363500
110	2020-12-28	28.459999084472656	29.315000534057617	28.299999237060547	29.139999389648438	28.79403305053711	3661300
111	2020-12-29	29.190000534057617	29.295000076293945	28.84000015258789	29.020000457763672	28.675457000732422	1569900
112	2020-12-30	29.139999389648438	29.549999237060547	29.040000915527344	29.09000015258789	28.744626998901367	1951600
113	2020-12-31	29.1299991607666	29.375	28.989999771118164	29.1200008392334	28.77427101135254	2676300
114	2021-01-04	29.239999771118164	29.709999084472656	28.459999084472656	28.809999465942383	28.46795082092285	4234200
115	2021-01-05	28.829999923706055	29.604999542236328	28.760000228881836	29.44499969482422	29.095413208007812	3063100
116	2021-01-06	30.100000381469727	32.18000030517578	29.860000610351562	32.0099983215332	31.62995719909668	7887600
117	2021-01-07	31.989999771118164	31.989999771118164	30.920000076293945	30.940000534057617	30.572662353515625	5905200
118	2021-01-08	30.829999923706055	31.040000915527344	29.729999542236328	30.09000015258789	29.73275375366211	5907900
119	2021-01-11	29.969999313354492	30.59000015258789	29.790000915527344	30.329999923706055	29.969905853271484	5215900
120	2021-01-12	30.420000076293945	30.56999969482422	29.700000762939453	29.770000457763672	29.416553497314453	4787200
121	2021-01-13	29.59000015258789	30.030000686645508	29.329999923706055	29.959999084472656	29.604297637939453	6524000
122	2021-01-14	30.18000030517578	31.459999084472656	29.665000915527344	31.270000457763672	30.898744583129883	10724900
123	2021-01-15	31.1299991607666	31.739999771118164	30.729999542236328	31.489999771118164	31.116132736206055	9718500
124	2021-01-19	31.65999984741211	31.65999984741211	29.850000381469727	30.010000228881836	29.653703689575195	5599900
125	2021-01-20	30.030000686645508	31.270000457763672	30.030000686645508	31.020000457763672	30.65171241760254	8677200
126	2021-01-21	30.729999542236328	31.31999969482422	30.6299991607666	31.040000915527344	30.671476364135742	4676500
127	2021-01-22	30.850000381469727	30.860000610351562	29.84000015258789	30.15999984741211	29.801923751831055	6472900
128	2021-01-25	30.200000762939453	32.220001220703125	30.094999313354492	32.09000015258789	31.709009170532227	9136900
129	2021-01-26	32.189998626708984	35.18000030517578	32.189998626708984	34.93000030517578	34.515289306640625	15512300
130	2021-01-27	35.34000015258789	40.72999954223633	34.130001068115234	34.380001068115234	33.971824645996094	23919900
131	2021-01-28	34.380001068115234	35.13999938964844	31.81999969482422	31.899999618530273	31.521263122558594	8424100
132	2021-01-29	31.790000915527344	32.689998626708984	30.959999084472656	31.18000030517578	30.809812545776367	5336800
133	2021-02-01	31.25	32.060001373291016	30.93000030517578	31.8799991607666	31.501501083374023	3775700
134	2021-02-02	31.950000762939453	32.060001373291016	30.295000076293945	30.510000228881836	30.147768020629883	4280100
135	2021-02-03	30.59000015258789	30.7450008392334	30.21500015258789	30.280000686645508	29.92049789428711	3568200
136	2021-02-04	30.31999969482422	30.920000076293945	30.030000686645508	30.420000076293945	30.058835983276367	4102400
137	2021-02-05	30.389999389648438	31.719999313354492	30.09000015258789	31.420000076293945	31.046964645385742	4650800
138	2021-02-08	31.65999984741211	32.77000045776367	31.43000030517578	32.689998626708984	32.301883697509766	7330600
139	2021-02-09	32.749000549316406	32.900001525878906	30.530000686645508	30.729999542236328	30.365156173706055	6589200
140	2021-02-10	30.90999984741211	31.989999771118164	30.479999542236328	31.780000686645508	31.402690887451172	7360200
141	2021-02-11	31.579999923706055	32.220001220703125	31.360000610351562	32.0	31.62007713317871	4041000
142	2021-02-12	31.940000534057617	32.82500076293945	31.899999618530273	32.59000015258789	32.20307540893555	3323400
143	2021-02-16	32.540000915527344	32.72999954223633	31.56999969482422	31.729999542236328	31.353281021118164	5015100
144	2021-02-17	31.850000381469727	32.11000061035156	31.500999450683594	31.75	31.373046875	2763900
145	2021-02-18	31.799999237060547	32.40999984741211	31.670000076293945	32.17499923706055	31.792999267578125	4618300
146	2021-02-19	32.34000015258789	33.9900016784668	32.18000030517578	33.779998779296875	33.378944396972656	4866200
147	2021-02-22	33.7599983215332	35.33000183105469	33.70000076293945	34.689998626708984	34.278141021728516	6842500
148	2021-02-23	34.790000915527344	35.380001068115234	33.650001525878906	34.119998931884766	33.714908599853516	4107100
149	2021-02-24	33.84000015258789	34.22999954223633	33.4109992980957	34.040000915527344	33.635860443115234	3447200
150	2021-02-25	34.29999923706055	34.66999816894531	32.86000061035156	33.040000915527344	32.64773178100586	3654900
151	2021-02-26	33.150001525878906	33.849998474121094	32.79999923706055	33.310001373291016	32.914527893066406	5149000
152	2021-03-01	34.060001373291016	35.0	33.53499984741211	34.790000915527344	34.376953125	5913900
153	2021-03-02	34.650001525878906	38.810001373291016	34.52000045776367	37.95000076293945	37.49943923950195	12604000
154	2021-03-03	38.15999984741211	40.54999923706055	37.5099983215332	39.33000183105469	38.86305618286133	13437000
155	2021-03-04	39.65999984741211	40.33000183105469	37.959999084472656	39.09000015258789	38.62590026855469	6178600
156	2021-03-05	39.619998931884766	41.439998626708984	39.11000061035156	41.290000915527344	40.799781799316406	6794700
157	2021-03-08	40.880001068115234	42.625	40.13999938964844	42.33000183105469	41.82743453979492	5776600
158	2021-03-09	42.150001525878906	42.275001525878906	40.040000915527344	40.31999969482422	40.058956146240234	5377700
159	2021-03-10	40.599998474121094	41.599998474121094	39.939998626708984	41.459999084472656	41.19157791137695	2707800
160	2021-03-11	41.20000076293945	42.38999938964844	40.86000061035156	41.845001220703125	41.5740852355957	2913500
161	2021-03-12	41.7400016784668	43.0099983215332	41.72999954223633	42.779998779296875	42.503028869628906	3818800
162	2021-03-15	43.0	43.720001220703125	42.290000915527344	42.70000076293945	42.42354965209961	3770900
163	2021-03-16	43.11000061035156	44.79999923706055	43.029998779296875	44.18000030517578	43.89396667480469	5094500
164	2021-03-17	43.560001373291016	44.099998474121094	41.47999954223633	42.91999816894531	42.64212417602539	4359000
165	2021-03-18	42.4900016784668	43.65999984741211	42.470001220703125	42.880001068115234	42.602386474609375	3689600
166	2021-03-19	43.0	43.310001373291016	42.56999969482422	42.92499923706055	42.647090911865234	6423400
167	2021-03-22	42.869998931884766	43.709999084472656	42.439998626708984	43.650001525878906	43.367401123046875	3800900
168	2021-03-23	43.34000015258789	43.439998626708984	41.63999938964844	41.810001373291016	41.53931427001953	3568400
169	2021-03-24	41.79999923706055	42.099998474121094	40.08000183105469	40.119998931884766	39.860252380371094	4052000
170	2021-03-25	40.189998626708984	40.970001220703125	39.584999084472656	40.29999923706055	40.039085388183594	4816800
171	2021-03-26	39.9900016784668	40.439998626708984	35.33000183105469	37.79999923706055	37.55527114868164	12757700
172	2021-03-29	37.75	38.20000076293945	36.77000045776367	37.22999954223633	36.98896408081055	4725800
173	2021-03-30	37.40999984741211	37.91999816894531	36.5	37.11000061035156	36.8697395324707	3789300
174	2021-03-31	37.16999816894531	37.40999984741211	36.0099983215332	36.11000061035156	35.876216888427734	6338300
175	2021-04-01	36.45000076293945	36.72999954223633	35.7599983215332	36.310001373291016	36.074920654296875	3410600
176	2021-04-05	36.625	36.70000076293945	35.40999984741211	36.400001525878906	36.164337158203125	4097400
177	2021-04-06	36.20000076293945	37.52000045776367	36.11000061035156	37.04999923706055	36.81012725830078	3798900
178	2021-04-07	37.369998931884766	38.0	36.81999969482422	37.310001373291016	37.06844711303711	3164900
179	2021-04-08	37.209999084472656	37.33000183105469	36.400001525878906	37.0	36.76045227050781	3289900
180	2021-04-09	37.0099983215332	37.59000015258789	36.630001068115234	37.459999084472656	37.217472076416016	2357200
181	2021-04-12	37.7599983215332	38.33000183105469	37.2599983215332	37.41999816894531	37.177730560302734	2782400
182	2021-04-13	37.540000915527344	38.09000015258789	37.34700012207031	37.470001220703125	37.22740936279297	2546100
183	2021-04-14	37.18000030517578	37.95500183105469	37.06999969482422	37.22999954223633	36.98896408081055	3000000
184	2021-04-15	37.810001373291016	38.5099983215332	37.6150016784668	37.8849983215332	37.63972091674805	3808400
185	2021-04-16	38.130001068115234	38.560001373291016	37.77000045776367	37.94499969482422	37.69933319091797	3322700
186	2021-04-19	37.790000915527344	38.31999969482422	37.52000045776367	37.68000030517578	37.43605041503906	3580200
187	2021-04-20	37.7599983215332	38.27000045776367	37.41299819946289	37.79999923706055	37.55527114868164	4073600
188	2021-04-21	37.59000015258789	38.79999923706055	37.43000030517578	38.61000061035156	38.36003112792969	4948200
189	2021-04-22	38.529998779296875	38.869998931884766	37.90999984741211	38.119998931884766	37.873199462890625	3604700
190	2021-04-23	38.459999084472656	38.70000076293945	38.13999938964844	38.40999984741211	38.16132354736328	1831200
191	2021-04-26	38.529998779296875	38.560001373291016	37.709999084472656	38.20000076293945	37.95268249511719	2495000
192	2021-04-27	38.060001373291016	38.58000183105469	37.869998931884766	38.279998779296875	38.03216552734375	4268000
193	2021-04-28	37.93000030517578	38.279998779296875	37.58000183105469	37.81999969482422	37.57514190673828	2630800
194	2021-04-29	38.029998779296875	38.2599983215332	37.505001068115234	37.77000045776367	37.52546691894531	2539000
195	2021-04-30	37.790000915527344	37.83000183105469	37.220001220703125	37.41999816894531	37.177730560302734	3920900
196	2021-05-03	37.86000061035156	37.86000061035156	36.599998474121094	36.61000061035156	36.37297821044922	4174800
197	2021-05-04	36.90999984741211	37.130001068115234	36.2400016784668	36.7400016784668	36.50213623046875	4091400
198	2021-05-05	36.959999084472656	37.0	36.224998474121094	36.34000015258789	36.1047248840332	2994400
199	2021-05-06	36.58000183105469	38.40999984741211	36.564998626708984	37.56999969482422	37.32676315307617	3942700
200	2021-05-07	37.4900016784668	38.439998626708984	37.349998474121094	38.31999969482422	38.07190704345703	2264300
201	2021-05-10	38.31999969482422	39.459999084472656	38.11000061035156	38.83000183105469	38.57860565185547	3063900
202	2021-05-11	38.59000015258789	39.040000915527344	38.01499938964844	38.505001068115234	38.25571060180664	2442400
203	2021-05-12	38.29999923706055	38.75	37.88999938964844	37.935001373291016	37.68939971923828	2517300
204	2021-05-13	37.93000030517578	39.15999984741211	37.849998474121094	38.7400016784668	38.48918914794922	2193500
205	2021-05-14	38.400001525878906	38.65999984741211	37.13999938964844	37.2599983215332	37.018768310546875	4678000
206	2021-05-17	37.75	38.220001220703125	36.720001220703125	36.77000045776367	36.53194046020508	4072300
207	2021-05-18	37.040000915527344	37.720001220703125	36.900001525878906	37.349998474121094	37.108184814453125	3562000
208	2021-05-19	36.91999816894531	37.61000061035156	36.79999923706055	37.349998474121094	37.108184814453125	3162900
209	2021-05-20	37.290000915527344	37.77000045776367	37.16999816894531	37.25	37.00883483886719	2760600
210	2021-05-21	37.279998779296875	37.85200119018555	37.15999984741211	37.58000183105469	37.336700439453125	3404800
211	2021-05-24	37.529998779296875	37.900001525878906	37.33000183105469	37.439998626708984	37.197601318359375	1937400
212	2021-05-25	37.709999084472656	37.93000030517578	36.95000076293945	37.150001525878906	36.909481048583984	2785500
213	2021-05-26	37.16999816894531	38.060001373291016	37.06999969482422	37.5099983215332	37.267147064208984	2043900
214	2021-05-27	37.720001220703125	38.380001068115234	37.65999984741211	37.95000076293945	37.70430374145508	4180400
215	2021-05-28	37.939998626708984	38.04999923706055	37.09000015258789	37.349998474121094	37.108184814453125	2292900
216	2021-06-01	37.630001068115234	37.7400016784668	37.15999984741211	37.31999969482422	37.0783805847168	2133700
217	2021-06-02	37.38999938964844	37.5	36.404998779296875	36.779998779296875	36.541873931884766	4411500
218	2021-06-03	36.869998931884766	37.119998931884766	36.040000915527344	36.619998931884766	36.382911682128906	2659700
219	2021-06-04	36.630001068115234	37.27000045776367	36.5	37.189998626708984	36.949222564697266	2259400
220	2021-06-07	37.279998779296875	37.59000015258789	36.939998626708984	37.150001525878906	36.909481048583984	1497500
221	2021-06-08	37.150001525878906	37.244998931884766	36.3650016784668	36.59000015258789	36.35310745239258	2360900
222	2021-06-09	37.310001373291016	38.06999969482422	36.86000061035156	37.63999938964844	37.39630889892578	3592100
223	2021-06-10	37.75	37.869998931884766	37.310001373291016	37.470001220703125	37.22740936279297	2338400
224	2021-06-11	37.58000183105469	37.959999084472656	37.470001220703125	37.93000030517578	37.68443298339844	2090000
225	2021-06-14	37.97999954223633	38.11000061035156	37.34000015258789	37.68000030517578	37.43605041503906	2091900
226	2021-06-15	37.970001220703125	38.13999938964844	37.36000061035156	37.709999084472656	37.46585464477539	2640300
227	2021-06-16	37.650001525878906	37.86000061035156	37.25	37.66999816894531	37.42611312866211	1983300
228	2021-06-17	37.66999816894531	37.9900016784668	36.90999984741211	37.150001525878906	36.909481048583984	3120900
229	2021-06-18	37.380001068115234	37.994998931884766	37.0099983215332	37.630001068115234	37.386375427246094	5734600
230	2021-06-21	37.7599983215332	38.029998779296875	37.40999984741211	37.4900016784668	37.24728012084961	2296700
231	2021-06-22	37.529998779296875	37.779998779296875	36.81999969482422	37.650001525878906	37.406246185302734	2636800
232	2021-06-23	37.630001068115234	37.970001220703125	37.45000076293945	37.599998474121094	37.3565673828125	2254600
233	2021-06-24	37.72999954223633	38.38999938964844	37.61000061035156	38.29999923706055	38.05203628540039	2110200
234	2021-06-25	38.380001068115234	38.86000061035156	38.04999923706055	38.36000061035156	38.11164855957031	3944000
235	2021-06-28	38.65999984741211	38.810001373291016	38.060001373291016	38.310001373291016	38.061973571777344	2362900
236	2021-06-29	37.540000915527344	37.849998474121094	36.81999969482422	36.83000183105469	36.591556549072266	3086300
237	2021-06-30	37.0	37.16999816894531	36.540000915527344	37.130001068115234	36.889610290527344	2282800
238	2021-07-01	37.130001068115234	37.880001068115234	36.939998626708984	37.54999923706055	37.30689239501953	2442500
239	2021-07-02	37.560001373291016	37.625	37.06999969482422	37.31999969482422	37.0783805847168	2014200
240	2021-07-06	37.29999923706055	37.29999923706055	35.75	36.72999954223633	36.4921989440918	2666100
241	2021-07-07	36.58000183105469	37.02000045776367	36.040000915527344	36.400001525878906	36.164337158203125	2600000
242	2021-07-08	36.29999923706055	36.36000061035156	35.31999969482422	35.70000076293945	35.468868255615234	2429700
243	2021-07-09	35.75	36.54999923706055	35.689998626708984	36.45000076293945	36.21401596069336	1730400
244	2021-07-12	36.31999969482422	36.83000183105469	35.790000915527344	36.79999923706055	36.56174850463867	1860300
245	2021-07-13	36.959999084472656	36.959999084472656	35.904998779296875	35.95000076293945	35.71725082397461	2341100
246	2021-07-14	36.130001068115234	36.540000915527344	35.97999954223633	36.36000061035156	36.124595642089844	1936700
247	2021-07-15	36.2400016784668	36.4900016784668	35.76499938964844	35.84000015258789	35.60796356201172	1886100
248	2021-07-16	35.75	36.005001068115234	35.220001220703125	35.279998779296875	35.05158615112305	2976800
249	2021-07-19	34.97999954223633	35.18000030517578	34.5099983215332	34.720001220703125	34.495216369628906	3999300
250	2021-07-20	34.900001525878906	35.10499954223633	34.459999084472656	34.970001220703125	34.743595123291016	2713600
251	2021-07-21	35.04999923706055	36.369998931884766	35.040000915527344	36.189998626708984	35.95569610595703	4462900
252	2021-07-22	36.20000076293945	36.290000915527344	35.369998931884766	36.0	35.76692581176758	2553000
253	2021-07-23	36.130001068115234	36.244998931884766	35.724998474121094	36.189998626708984	35.95569610595703	1681800
254	2021-07-26	36.11000061035156	36.84000015258789	36.11000061035156	36.560001373291016	36.32330322265625	2235600
255	2021-07-27	36.279998779296875	36.529998779296875	35.9900016784668	36.20000076293945	35.965633392333984	1540100
256	2021-07-28	36.27000045776367	36.65999984741211	35.54999923706055	36.31999969482422	36.08485412597656	1843800
257	2021-07-29	36.369998931884766	36.93000030517578	36.185001373291016	36.29999923706055	36.06498336791992	2860500
258	2021-07-30	36.0	36.38999938964844	35.540000915527344	35.65999984741211	35.42912673950195	2496100
259	2021-08-02	35.77000045776367	35.95000076293945	35.5	35.63999938964844	35.40925598144531	2300800
260	2021-08-03	35.75	35.78499984741211	34.15999984741211	35.029998779296875	34.80320739746094	2652500
261	2021-08-04	34.79999923706055	35.29999923706055	34.57500076293945	34.90999984741211	34.683982849121094	2954600
262	2021-08-05	36.0	37.38999938964844	35.52000045776367	37.209999084472656	36.969093322753906	4856900
263	2021-08-06	37.290000915527344	37.540000915527344	36.36000061035156	36.47999954223633	36.24382019042969	3837700
264	2021-08-09	36.31999969482422	36.59000015258789	36.040000915527344	36.5099983215332	36.273624420166016	2084700
265	2021-08-10	36.52000045776367	37.01499938964844	36.13999938964844	36.97999954223633	36.74058151245117	2042200
266	2021-08-11	37.26499938964844	37.5099983215332	36.7599983215332	37.470001220703125	37.22740936279297	1817700
267	2021-08-12	37.619998931884766	37.619998931884766	36.709999084472656	37.029998779296875	36.79025650024414	1552700
268	2021-08-13	37.43000030517578	37.43000030517578	36.970001220703125	37.0	36.76045227050781	1651900
269	2021-08-16	36.81999969482422	37.34000015258789	36.5099983215332	37.189998626708984	36.949222564697266	1734400
270	2021-08-17	36.84000015258789	37.189998626708984	36.540000915527344	36.97999954223633	36.74058151245117	1416000
271	2021-08-18	37.02000045776367	37.63999938964844	36.52000045776367	36.560001373291016	36.32330322265625	2351400
272	2021-08-19	36.369998931884766	36.650001525878906	35.95000076293945	36.18000030517578	35.945762634277344	1675800
273	2021-08-20	36.11000061035156	36.90999984741211	35.939998626708984	36.7599983215332	36.522003173828125	1255400
274	2021-08-23	36.84000015258789	37.185001373291016	36.75	37.13999938964844	36.89954376220703	1811500
275	2021-08-24	37.279998779296875	37.44499969482422	36.915000915527344	37.06999969482422	36.82999801635742	1520100
276	2021-08-25	37.25	37.470001220703125	36.689998626708984	37.040000915527344	36.800193786621094	2319000
277	2021-08-26	37.040000915527344	37.18000030517578	36.599998474121094	36.68000030517578	36.44252395629883	3067500
278	2021-08-27	36.650001525878906	37.3650016784668	36.599998474121094	37.20000076293945	36.95915985107422	1749800
279	2021-08-30	37.20000076293945	37.25	36.75	37.06999969482422	36.82999801635742	1248800
280	2021-08-31	36.849998474121094	37.595001220703125	36.709999084472656	37.439998626708984	37.439998626708984	2872200
281	2021-09-01	37.529998779296875	37.59000015258789	36.90999984741211	37.0	37.0	2043900
282	2021-09-02	37.15999984741211	37.439998626708984	36.93000030517578	37.16999816894531	37.16999816894531	2296200
283	2021-09-03	37.06999969482422	37.130001068115234	36.540000915527344	36.88999938964844	36.88999938964844	1529600
284	2021-09-07	36.83000183105469	37.18000030517578	36.65999984741211	36.75	36.75	1427700
285	2021-09-08	36.720001220703125	37.099998474121094	35.915000915527344	35.959999084472656	35.959999084472656	2303500
286	2021-09-09	36.32500076293945	36.435001373291016	35.720001220703125	36.36000061035156	36.36000061035156	2590300
287	2021-09-10	36.43000030517578	36.5099983215332	35.775001525878906	35.939998626708984	35.939998626708984	2617200
288	2021-09-13	36.2400016784668	36.53499984741211	35.91999816894531	36.34000015258789	36.34000015258789	3090700
289	2021-09-14	36.68000030517578	36.779998779296875	35.18000030517578	35.29999923706055	35.29999923706055	2791000
290	2021-09-15	35.34000015258789	36.7400016784668	35.119998931884766	36.560001373291016	36.560001373291016	3039100
291	2021-09-16	36.4900016784668	37.4900016784668	36.369998931884766	37.33000183105469	37.33000183105469	2690900
292	2021-09-17	37.220001220703125	38.099998474121094	37.220001220703125	37.709999084472656	37.709999084472656	5179200
293	2021-09-20	37.290000915527344	37.400001525878906	36.59000015258789	37.130001068115234	37.130001068115234	2334100
294	2021-09-21	37.369998931884766	37.8650016784668	36.91999816894531	37.130001068115234	37.130001068115234	2017500
295	2021-09-22	37.400001525878906	38.630001068115234	37.380001068115234	38.209999084472656	38.209999084472656	3174900
296	2021-09-23	38.0	38.97999954223633	38.0	38.41999816894531	38.41999816894531	1965100
297	2021-09-24	38.5	39.810001373291016	38.27000045776367	39.2599983215332	39.2599983215332	3057900
298	2021-09-27	39.150001525878906	40.380001068115234	39.0099983215332	40.119998931884766	40.119998931884766	3695600
299	2021-09-28	40.0	40.43000030517578	39.689998626708984	39.83000183105469	39.83000183105469	3303200
300	2021-09-29	39.849998474121094	40.31999969482422	39.56999969482422	40.25	40.25	2021000
301	2021-09-30	40.93000030517578	41.11000061035156	40.11000061035156	40.11000061035156	40.11000061035156	4603300
302	2021-10-01	40.279998779296875	41.08000183105469	40.099998474121094	40.779998779296875	40.779998779296875	2339200
303	2021-10-04	40.779998779296875	41.68000030517578	40.599998474121094	41.47999954223633	41.47999954223633	4179900
304	2021-10-05	41.65999984741211	42.22999954223633	41.459999084472656	41.900001525878906	41.900001525878906	2897700
305	2021-10-06	41.459999084472656	41.779998779296875	41.04999923706055	41.54999923706055	41.54999923706055	3730000
306	2021-10-07	41.849998474121094	42.525001525878906	41.66999816894531	42.150001525878906	42.150001525878906	2787800
307	2021-10-08	42.310001373291016	43.32500076293945	42.189998626708984	42.25	42.25	2283000
308	2021-10-11	42.36000061035156	42.630001068115234	41.47999954223633	42.099998474121094	42.099998474121094	1967700
309	2021-10-12	40.63199996948242	42.4900016784668	40.39099884033203	42.0	42.0	2279900
310	2021-10-13	42.099998474121094	42.599998474121094	42.029998779296875	42.349998474121094	42.349998474121094	2857500
311	2021-10-14	42.58000183105469	42.81999969482422	42.22999954223633	42.45000076293945	42.45000076293945	2278900
312	2021-10-15	42.689998626708984	42.72999954223633	41.540000915527344	41.61000061035156	41.61000061035156	4494600
313	2021-10-18	41.630001068115234	42.06999969482422	41.38999938964844	41.93000030517578	41.93000030517578	2064300
314	2021-10-19	42.15999984741211	43.029998779296875	41.97999954223633	43.029998779296875	43.029998779296875	2541900
315	2021-10-20	43.02000045776367	43.58000183105469	42.720001220703125	43.209999084472656	43.209999084472656	1828800
316	2021-10-21	43.040000915527344	43.470001220703125	42.43000030517578	42.61000061035156	42.61000061035156	2926100
317	2021-10-22	42.52000045776367	42.689998626708984	42.15999984741211	42.52000045776367	42.52000045776367	1903100
318	2021-10-25	42.599998474121094	42.68000030517578	41.720001220703125	41.83000183105469	41.83000183105469	2594900
319	2021-10-26	42.02000045776367	42.08000183105469	41.44499969482422	41.59000015258789	41.59000015258789	2559200
320	2021-10-27	41.689998626708984	41.75	40.18000030517578	40.20000076293945	40.20000076293945	3487900
321	2021-10-28	40.290000915527344	40.79999923706055	40.18000030517578	40.7599983215332	40.7599983215332	2149300
322	2021-10-29	40.70000076293945	40.75	39.400001525878906	39.7400016784668	39.7400016784668	2847500
323	2021-11-01	40.040000915527344	41.18000030517578	39.935001373291016	41.060001373291016	41.060001373291016	3357900
324	2021-11-02	41.16999816894531	41.84000015258789	40.84000015258789	41.599998474121094	41.599998474121094	3401800
325	2021-11-03	41.220001220703125	42.09000015258789	40.65999984741211	41.58000183105469	41.58000183105469	3878800
326	2021-11-04	41.779998779296875	41.779998779296875	39.400001525878906	41.33000183105469	41.33000183105469	4688800
327	2021-11-05	41.529998779296875	42.56999969482422	41.189998626708984	41.47999954223633	41.47999954223633	3436500
328	2021-11-08	41.540000915527344	41.724998474121094	40.31999969482422	40.560001373291016	40.560001373291016	2600600
329	2021-11-09	40.61000061035156	41.04999923706055	40.369998931884766	40.540000915527344	40.540000915527344	1714700
330	2021-11-10	40.650001525878906	41.41999816894531	40.4900016784668	40.689998626708984	40.689998626708984	2575300
331	2021-11-11	39.849998474121094	41.400001525878906	39.52000045776367	41.150001525878906	41.150001525878906	3289600
332	2021-11-12	41.150001525878906	41.47999954223633	40.790000915527344	41.099998474121094	41.099998474121094	2111300
333	2021-11-15	41.15999984741211	41.84000015258789	41.08000183105469	41.27000045776367	41.27000045776367	2424200
334	2021-11-16	41.25	41.25	40.36000061035156	40.41999816894531	40.41999816894531	2553300
335	2021-11-17	40.25	40.54999923706055	39.959999084472656	40.290000915527344	40.290000915527344	1809300
336	2021-11-18	40.290000915527344	40.61000061035156	39.52000045776367	39.56999969482422	39.56999969482422	1793400
337	2021-11-19	39.279998779296875	39.63999938964844	38.72999954223633	38.9900016784668	38.9900016784668	3459000
338	2021-11-22	38.9900016784668	39.18000030517578	38.560001373291016	38.7400016784668	38.7400016784668	3229600
339	2021-11-23	39.029998779296875	39.400001525878906	38.7400016784668	39.130001068115234	39.130001068115234	3448000
340	2021-11-24	38.939998626708984	38.970001220703125	38.36000061035156	38.5	38.5	2677500
341	2021-11-26	37.7599983215332	37.808998107910156	37.04999923706055	37.619998931884766	37.619998931884766	1850400
342	2021-11-29	37.689998626708984	37.810001373291016	36.79999923706055	36.91999816894531	36.91999816894531	3655300
343	2021-11-30	36.7599983215332	36.91999816894531	35.63999938964844	35.709999084472656	35.709999084472656	5053800
344	2021-12-01	36.27000045776367	36.619998931884766	34.400001525878906	34.439998626708984	34.439998626708984	5228700
345	2021-12-02	34.5	35.599998474121094	34.40999984741211	35.33000183105469	35.33000183105469	5518200
346	2021-12-03	35.5099983215332	36.16999816894531	35.40999984741211	36.040000915527344	36.040000915527344	4957100