Volt/voltron/data/CVX.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	91.4800033569336	92.73999786376953	89.9800033569336	90.12999725341797	83.19986724853516	6620500
3	2020-07-27	89.76000213623047	91.08999633789062	88.80000305175781	91.04000091552734	84.0398941040039	7599700
4	2020-07-28	90.47000122070312	91.16999816894531	88.7699966430664	89.11000061035156	82.25828552246094	6787300
5	2020-07-29	89.4800033569336	90.08000183105469	88.58000183105469	90.06999969482422	83.14447784423828	6386900
6	2020-07-30	88.43000030517578	88.5	85.69999694824219	86.2699966430664	79.63665771484375	10112800
7	2020-07-31	83.25	84.0999984741211	81.51000213623047	83.94000244140625	77.4858169555664	19119800
8	2020-08-03	83.9800033569336	85.13999938964844	83.80000305175781	84.80999755859375	78.28890991210938	11220100
9	2020-08-04	84.4800033569336	86.72000122070312	84.27999877929688	86.48999786376953	79.83975219726562	9077900
10	2020-08-05	88.13999938964844	88.43000030517578	86.41000366210938	87.19999694824219	80.49515533447266	7324200
11	2020-08-06	86.43000030517578	87.9000015258789	86.0999984741211	87.47000122070312	80.74440002441406	7035600
12	2020-08-07	86.87999725341797	87.11000061035156	85.73999786376953	86.80000305175781	80.12590789794922	7185000
13	2020-08-10	87.94000244140625	89.76000213623047	87.5999984741211	89.7300033569336	82.83063507080078	8150200
14	2020-08-11	91.94999694824219	93.01000213623047	89.16999816894531	89.62000274658203	82.72908020019531	9074300
15	2020-08-12	90.80000305175781	91.66000366210938	89.44999694824219	90.72000122070312	83.74449920654297	9057400
16	2020-08-13	89.87000274658203	91.27999877929688	89.76000213623047	89.81999969482422	82.9136962890625	7314600
17	2020-08-14	89.0	90.58999633789062	88.8499984741211	90.3499984741211	83.40294647216797	6343000
18	2020-08-17	90.3499984741211	91.58000183105469	89.72000122070312	90.7699966430664	83.79065704345703	10473800
19	2020-08-18	88.97000122070312	89.37000274658203	87.31999969482422	87.62999725341797	82.05826568603516	7981500
20	2020-08-19	87.30000305175781	87.9000015258789	86.19999694824219	86.38999938964844	80.8971176147461	9120300
21	2020-08-20	85.41999816894531	86.88999938964844	84.7300033569336	84.80999755859375	79.41758728027344	7872300
22	2020-08-21	84.66999816894531	85.08999633789062	83.51000213623047	85.08000183105469	79.67041778564453	9003600
23	2020-08-24	85.5999984741211	87.33999633789062	84.88999938964844	87.19999694824219	81.65562438964844	8738700
24	2020-08-25	88.01000213623047	88.04000091552734	85.76000213623047	86.12999725341797	80.6536636352539	6835800
25	2020-08-26	85.70999908447266	85.83999633789062	84.66000366210938	84.77999877929688	79.38949584960938	7486500
26	2020-08-27	85.16000366210938	85.62999725341797	83.97000122070312	84.91000366210938	79.51123046875	7438200
27	2020-08-28	85.05000305175781	85.7300033569336	84.31999969482422	85.62999725341797	80.1854476928711	7307900
28	2020-08-31	85.83000183105469	85.9000015258789	83.87000274658203	83.93000030517578	78.59353637695312	9437500
29	2020-09-01	83.26000213623047	83.62999725341797	82.44999694824219	83.08000183105469	77.79759216308594	8990600
30	2020-09-02	83.05999755859375	83.95999908447266	82.69999694824219	83.19000244140625	77.90059661865234	10821900
31	2020-09-03	83.05000305175781	84.48999786376953	81.70999908447266	82.27999877929688	77.04845428466797	16179900
32	2020-09-04	82.45999908447266	83.63999938964844	80.9000015258789	81.93000030517578	76.720703125	10516600
33	2020-09-08	80.5	80.58000183105469	78.04000091552734	78.97000122070312	73.94891357421875	14942500
34	2020-09-09	79.97000122070312	81.06999969482422	79.68000030517578	80.02999877929688	74.9415054321289	9269800
35	2020-09-10	80.62999725341797	80.88999938964844	78.05000305175781	78.1500015258789	73.18104553222656	11845900
36	2020-09-11	78.23999786376953	78.69000244140625	77.06999969482422	77.69000244140625	72.75029754638672	13732400
37	2020-09-14	77.4800033569336	77.9800033569336	76.91999816894531	77.29000091552734	72.37572479248047	8182800
38	2020-09-15	77.55999755859375	78.4800033569336	75.95999908447266	76.3499984741211	71.49549102783203	11732000
39	2020-09-16	76.3499984741211	79.4800033569336	75.95999908447266	78.55999755859375	73.56497192382812	13019000
40	2020-09-17	77.52999877929688	78.8499984741211	76.37000274658203	78.79000091552734	73.78035736083984	10515100
41	2020-09-18	77.87999725341797	79.1500015258789	77.5	78.20999908447266	73.23722839355469	14517800
42	2020-09-21	76.23999786376953	76.6500015258789	74.68000030517578	76.30000305175781	71.44867706298828	16199100
43	2020-09-22	76.1500015258789	77.52999877929688	75.3499984741211	75.52999877929688	70.72763061523438	9155000
44	2020-09-23	75.58999633789062	75.91000366210938	71.8499984741211	71.94999694824219	67.37525177001953	16649200
45	2020-09-24	71.25	73.02999877929688	70.5	71.80000305175781	67.23479461669922	15203500
46	2020-09-25	71.01000213623047	72.4800033569336	70.7699966430664	71.83000183105469	67.26288604736328	11070500
47	2020-09-28	73.63999938964844	74.76000213623047	73.1500015258789	73.93000030517578	69.22936248779297	12863800
48	2020-09-29	74.0	74.13999938964844	71.11000061035156	71.9000015258789	67.32843017578125	10553000
49	2020-09-30	72.25	72.88999938964844	71.61000061035156	72.0	67.42208099365234	10466500
50	2020-10-01	71.51000213623047	71.87999725341797	70.02999877929688	70.41999816894531	65.9425277709961	14930700
51	2020-10-02	68.91999816894531	71.66999816894531	68.81999969482422	71.19000244140625	66.66357421875	9854800
52	2020-10-05	71.5199966430664	72.7300033569336	70.70999908447266	72.69999694824219	68.07756805419922	12049800
53	2020-10-06	73.83999633789062	74.31999969482422	72.25	72.30000305175781	67.70299530029297	15294500
54	2020-10-07	72.16999816894531	73.91999816894531	71.55999755859375	73.77999877929688	69.08890533447266	15410300
55	2020-10-08	74.38999938964844	75.55000305175781	73.98999786376953	75.22000122070312	70.43733978271484	11590900
56	2020-10-09	75.86000061035156	76.08999633789062	73.9800033569336	74.0	69.29490661621094	12260900
57	2020-10-12	73.62999725341797	74.94999694824219	73.19999694824219	74.51000213623047	69.7724838256836	9056900
58	2020-10-13	74.73999786376953	74.73999786376953	72.77999877929688	73.4000015258789	68.73306274414062	10440300
59	2020-10-14	73.27999877929688	74.43000030517578	72.91000366210938	72.94999694824219	68.31167602539062	7057500
60	2020-10-15	71.81999969482422	73.72000122070312	71.38999938964844	73.51000213623047	68.83607482910156	10052100
61	2020-10-16	73.5199966430664	74.02999877929688	72.2699966430664	72.88999938964844	68.2554931640625	9305600
62	2020-10-19	73.11000061035156	73.33999633789062	71.19000244140625	71.27999877929688	66.74785614013672	8357100
63	2020-10-20	71.91000366210938	72.29000091552734	71.04000091552734	71.68000030517578	67.12242126464844	7753200
64	2020-10-21	71.12999725341797	71.58000183105469	70.7300033569336	70.87000274658203	66.36392211914062	9800600
65	2020-10-22	70.87999725341797	73.48999786376953	70.56999969482422	73.4000015258789	68.73306274414062	9810100
66	2020-10-23	73.93000030517578	74.36000061035156	71.83000183105469	72.56999969482422	67.95582580566406	8727200
67	2020-10-26	71.7300033569336	71.88999938964844	70.23999786376953	70.94000244140625	66.42947387695312	9710900
68	2020-10-27	70.41999816894531	70.5999984741211	69.48999786376953	69.51000213623047	65.09039306640625	14251700
69	2020-10-28	67.69000244140625	68.08000183105469	66.33000183105469	66.87999725341797	62.62760543823242	15961900
70	2020-10-29	66.12999725341797	69.13999938964844	65.16000366210938	68.80000305175781	64.42554473876953	12292200
71	2020-10-30	69.9000015258789	70.11000061035156	68.08000183105469	69.5	65.0810317993164	17191600
72	2020-11-02	70.69999694824219	73.08000183105469	69.4000015258789	72.1500015258789	67.56253814697266	11475500
73	2020-11-03	73.16000366210938	73.30000305175781	71.05000305175781	71.73999786376953	67.17860412597656	8608000
74	2020-11-04	70.77999877929688	73.58999633789062	69.88999938964844	71.7699966430664	67.20669555664062	10925700
75	2020-11-05	71.9000015258789	72.97000122070312	71.76000213623047	72.13999938964844	67.55316925048828	10627700
76	2020-11-06	72.5	73.2699966430664	70.83000183105469	71.1500015258789	66.6261215209961	8366900
77	2020-11-09	80.0	84.2699966430664	78.26000213623047	79.4000015258789	74.35157012939453	24015200
78	2020-11-10	81.13999938964844	83.1500015258789	79.70999908447266	83.06999969482422	77.78821563720703	15039700
79	2020-11-11	84.0999984741211	84.48999786376953	81.80000305175781	82.45999908447266	77.21701049804688	11640600
80	2020-11-12	80.9800033569336	82.23999786376953	79.91000366210938	80.66999816894531	75.54082489013672	8920700
81	2020-11-13	81.1500015258789	83.3499984741211	81.02999877929688	83.02999877929688	77.75076293945312	10890300
82	2020-11-16	86.23999786376953	89.18000030517578	85.54000091552734	88.95999908447266	83.30372619628906	18980200
83	2020-11-17	86.4000015258789	87.52999877929688	84.83000183105469	87.04000091552734	82.70509338378906	14329000
84	2020-11-18	87.37000274658203	87.9000015258789	84.25	84.27999877929688	80.08255767822266	10583700
85	2020-11-19	83.55000305175781	85.95999908447266	83.05999755859375	85.7300033569336	81.46034240722656	8820200
86	2020-11-20	85.72000122070312	86.30999755859375	84.87999725341797	85.79000091552734	81.51734924316406	8294600
87	2020-11-23	87.44999694824219	91.58000183105469	86.76000213623047	91.02999877929688	86.49637603759766	13379300
88	2020-11-24	93.38999938964844	95.81999969482422	93.0	95.62000274658203	90.85778045654297	17257400
89	2020-11-25	94.68000030517578	94.68000030517578	92.13999938964844	92.13999938964844	87.55110168457031	10556600
90	2020-11-27	91.33000183105469	92.58999633789062	90.54000091552734	91.30999755859375	86.76243591308594	4627700
91	2020-11-30	90.01000213623047	90.8499984741211	86.9000015258789	87.18000030517578	82.83812713623047	14288400
92	2020-12-01	89.27999877929688	89.70999908447266	87.06999969482422	87.44999694824219	83.09467315673828	9913600
93	2020-12-02	87.26000213623047	91.30999755859375	87.0999984741211	89.87000274658203	85.39415740966797	10509600
94	2020-12-03	90.58000183105469	91.11000061035156	89.06999969482422	89.80000305175781	85.32764434814453	8249800
95	2020-12-04	91.22000122070312	93.44999694824219	90.91999816894531	93.27999877929688	88.63432312011719	10791100
96	2020-12-07	91.81999969482422	92.37999725341797	89.87999725341797	90.76000213623047	86.23982238769531	9398400
97	2020-12-08	90.33999633789062	92.45999908447266	90.19000244140625	91.54000091552734	86.98097229003906	7627300
98	2020-12-09	92.19999694824219	93.0199966430664	89.37000274658203	90.44000244140625	85.9357681274414	11129400
99	2020-12-10	91.55000305175781	94.55999755859375	90.77999877929688	93.3499984741211	88.7008285522461	11992100
100	2020-12-11	92.52999877929688	93.27999877929688	91.02999877929688	92.44999694824219	87.84565734863281	9584500
101	2020-12-14	93.4000015258789	93.69999694824219	89.23999786376953	89.44000244140625	84.9855728149414	12198400
102	2020-12-15	89.41999816894531	90.4800033569336	88.7699966430664	89.37000274658203	84.91905975341797	11775300
103	2020-12-16	89.19999694824219	89.3499984741211	87.8499984741211	88.69000244140625	84.2729263305664	9892900
104	2020-12-17	89.54000091552734	89.55000305175781	87.55000305175781	88.41000366210938	84.00686645507812	11748900
105	2020-12-18	87.9800033569336	88.70999908447266	86.26000213623047	87.19000244140625	82.84762573242188	27427600
106	2020-12-21	84.3499984741211	86.83999633789062	83.52999877929688	86.08999633789062	81.80240631103516	11430500
107	2020-12-22	85.44000244140625	85.80000305175781	84.30000305175781	84.36000061035156	80.15857696533203	8585800
108	2020-12-23	85.0	86.66000366210938	85.0	85.69000244140625	81.42233276367188	7223100
109	2020-12-24	85.93000030517578	85.93000030517578	84.80999755859375	85.33000183105469	81.08026123046875	3335600
110	2020-12-28	85.61000061035156	86.62999725341797	84.62000274658203	84.9000015258789	80.67167663574219	8051900
111	2020-12-29	85.26000213623047	85.72000122070312	84.05000305175781	84.61000061035156	80.3961181640625	7670800
112	2020-12-30	84.61000061035156	86.58000183105469	84.54000091552734	85.33000183105469	81.08026123046875	7901800
113	2020-12-31	84.9000015258789	85.19999694824219	83.95999908447266	84.44999694824219	80.24408721923828	8350700
114	2021-01-04	85.1500015258789	85.94999694824219	83.88999938964844	84.70999908447266	80.49113464355469	9234900
115	2021-01-05	85.48999786376953	89.22000122070312	85.31999969482422	87.0	82.6670913696289	13414800
116	2021-01-06	89.0	90.77999877929688	87.81999969482422	89.80000305175781	85.32764434814453	13916800
117	2021-01-07	90.38999938964844	90.81999969482422	89.30999755859375	90.22000122070312	85.72672271728516	9286600
118	2021-01-08	92.08000183105469	92.43000030517578	90.44999694824219	91.08000183105469	86.54389953613281	11152100
119	2021-01-11	89.12000274658203	92.0999984741211	88.56999969482422	91.5999984741211	87.03800201416016	10635000
120	2021-01-12	92.66000366210938	93.91999816894531	91.70999908447266	93.33999633789062	88.69133758544922	10923900
121	2021-01-13	93.19999694824219	93.5199966430664	91.94000244140625	93.25	88.60581970214844	9723300
122	2021-01-14	93.94000244140625	96.31999969482422	93.79000091552734	95.48999786376953	90.73426055908203	13950200
123	2021-01-15	94.22000122070312	94.30999755859375	91.70999908447266	92.08999633789062	87.50358581542969	10244600
124	2021-01-19	93.5	95.02999877929688	93.29000091552734	94.51000213623047	89.80306243896484	9574800
125	2021-01-20	95.0	95.55999755859375	94.30000305175781	95.37999725341797	90.62973022460938	8735400
126	2021-01-21	93.86000061035156	94.66000366210938	91.22000122070312	92.01000213623047	87.42757415771484	10393100
127	2021-01-22	90.4000015258789	92.02999877929688	89.83000183105469	91.7300033569336	87.16151428222656	7810600
128	2021-01-25	90.62000274658203	91.02999877929688	89.33000183105469	90.9000015258789	86.37285614013672	7689400
129	2021-01-26	92.19999694824219	92.91000366210938	89.2699966430664	89.36000061035156	84.90956115722656	7827800
130	2021-01-27	87.52999877929688	90.3499984741211	86.75	88.19999694824219	83.80732727050781	10178500
131	2021-01-28	88.66999816894531	90.1500015258789	88.25	89.0199966430664	84.58648681640625	8155500
132	2021-01-29	86.83000183105469	87.33999633789062	84.91999816894531	85.19999694824219	80.95673370361328	14699800
133	2021-02-01	85.98999786376953	87.30000305175781	84.56999969482422	86.41000366210938	82.1064682006836	8073600
134	2021-02-02	88.01000213623047	88.37000274658203	86.52999877929688	87.05999755859375	82.7240982055664	9233100
135	2021-02-03	87.05000305175781	89.38999938964844	86.88999938964844	88.95999908447266	84.52947998046875	9256500
136	2021-02-04	89.51000213623047	89.6500015258789	87.94999694824219	89.0	84.5674819946289	7917600
137	2021-02-05	89.94000244140625	90.47000122070312	88.63999938964844	89.26000213623047	84.81454467773438	8017300
138	2021-02-08	90.29000091552734	92.04000091552734	90.01000213623047	91.4800033569336	86.9239730834961	9886600
139	2021-02-09	91.0999984741211	91.2699966430664	89.80999755859375	90.95999908447266	86.42987060546875	7605500
140	2021-02-10	91.37999725341797	92.58999633789062	90.5999984741211	92.5199966430664	87.91217803955078	8778800
141	2021-02-11	92.37000274658203	92.44000244140625	90.08000183105469	92.0199966430664	87.43706512451172	8572400
142	2021-02-12	91.52999877929688	92.7300033569336	91.3499984741211	92.55000305175781	87.94068145751953	7858300
143	2021-02-16	93.05000305175781	93.86000061035156	92.61000061035156	93.12999725341797	89.74266052246094	14006000
144	2021-02-17	95.41999816894531	96.72000122070312	94.19999694824219	95.91999816894531	92.43119049072266	14342300
145	2021-02-18	95.75	95.77999877929688	94.30000305175781	95.0	91.5446548461914	9030600
146	2021-02-19	95.12999725341797	96.37999725341797	94.6500015258789	95.80000305175781	92.3155517578125	8913900
147	2021-02-22	96.98999786376953	99.63999938964844	96.45999908447266	98.38999938964844	94.81134796142578	13178700
148	2021-02-23	99.97000122070312	100.16000366210938	96.80000305175781	99.62999725341797	96.00624084472656	14874000
149	2021-02-24	100.33000183105469	104.04000091552734	99.80999755859375	103.30999755859375	99.5523910522461	16116000
150	2021-02-25	104.9000015258789	104.95999908447266	101.58999633789062	102.3499984741211	98.6273193359375	13219200
151	2021-02-26	100.30000305175781	101.05999755859375	97.61000061035156	100.0	96.36278533935547	14454100
152	2021-03-01	102.45999908447266	103.80000305175781	101.4000015258789	102.05000305175781	98.33822631835938	10439900
153	2021-03-02	101.88999938964844	103.30999755859375	101.70999908447266	102.44000244140625	98.71403503417969	10643500
154	2021-03-03	103.41000366210938	105.75	103.4000015258789	103.58999633789062	99.82220458984375	14958200
155	2021-03-04	104.5199966430664	107.58000183105469	103.12999725341797	104.5	100.69911193847656	22994200
156	2021-03-05	106.95999908447266	109.12999725341797	106.1500015258789	109.0	105.03543853759766	23638200
157	2021-03-08	109.86000061035156	110.43000030517578	108.05999755859375	109.75	105.75816345214844	18033600
158	2021-03-09	109.06999969482422	110.69000244140625	107.87999725341797	109.5	105.51725006103516	19010700
159	2021-03-10	110.19999694824219	112.01000213623047	109.69999694824219	111.37000274658203	107.31924438476562	17389900
160	2021-03-11	111.6500015258789	112.55000305175781	110.88999938964844	111.19000244140625	107.14578247070312	10989500
161	2021-03-12	111.63999938964844	112.69999694824219	110.72000122070312	111.55999755859375	107.50232696533203	10930300
162	2021-03-15	111.52999877929688	111.91000366210938	108.88999938964844	110.25	106.23997497558594	10488000
163	2021-03-16	108.52999877929688	108.87999725341797	107.08000183105469	107.63999938964844	103.72489929199219	11698400
164	2021-03-17	107.20999908447266	108.55999755859375	106.5999984741211	108.02999877929688	104.10071563720703	9168600
165	2021-03-18	107.01000213623047	107.52999877929688	103.70999908447266	104.12000274658203	100.33293914794922	13246600
166	2021-03-19	103.94000244140625	104.88999938964844	102.73999786376953	103.37999725341797	99.6198501586914	18491000
167	2021-03-22	103.05999755859375	104.5	102.30999755859375	102.54000091552734	98.81040954589844	12508500
168	2021-03-23	101.44999694824219	104.30000305175781	100.69000244140625	101.97000122070312	98.26113891601562	14781700
169	2021-03-24	102.98999786376953	105.76000213623047	102.91000366210938	104.69999694824219	100.89183807373047	11026800
170	2021-03-25	102.8499984741211	105.26000213623047	102.06999969482422	105.06999969482422	101.24838256835938	11138200
171	2021-03-26	106.54000091552734	107.54000091552734	105.36000061035156	107.4800033569336	103.57073211669922	9820200
172	2021-03-29	106.4000015258789	107.52999877929688	105.69999694824219	106.91999816894531	103.03108978271484	7542300
173	2021-03-30	106.05999755859375	106.83000183105469	105.58999633789062	105.93000030517578	102.07709503173828	6284600
174	2021-03-31	105.55000305175781	106.22000122070312	104.5999984741211	104.79000091552734	100.97856903076172	8954400
175	2021-04-01	105.26000213623047	105.86000061035156	104.20999908447266	105.75	101.90364837646484	8515800
176	2021-04-05	105.7300033569336	105.83000183105469	104.16999816894531	104.51000213623047	100.70874786376953	8692700
177	2021-04-06	104.25	105.08000183105469	103.44999694824219	103.58000183105469	99.81257629394531	8125100
178	2021-04-07	103.47000122070312	104.56999969482422	103.26000213623047	104.19000244140625	100.40038299560547	7699300
179	2021-04-08	103.5199966430664	103.62000274658203	102.06999969482422	103.0199966430664	99.27294158935547	8283000
180	2021-04-09	103.12000274658203	103.68000030517578	102.0999984741211	102.91999816894531	99.17657470703125	7163700
181	2021-04-12	103.66999816894531	103.86000061035156	101.51000213623047	101.77999877929688	98.07804107666016	7845900
182	2021-04-13	101.55999755859375	102.5999984741211	101.29000091552734	102.23999786376953	98.52130889892578	6829900
183	2021-04-14	102.6500015258789	105.33000183105469	102.5999984741211	104.2699966430664	100.47747802734375	10194800
184	2021-04-15	104.01000213623047	104.2699966430664	102.93000030517578	103.41999816894531	99.65840148925781	7860500
185	2021-04-16	103.80000305175781	104.36000061035156	102.43000030517578	102.95999908447266	99.21512603759766	7459700
186	2021-04-19	103.2699966430664	103.83000183105469	102.20999908447266	103.26000213623047	99.50421142578125	7068700
187	2021-04-20	102.83000183105469	102.98999786376953	100.51000213623047	101.33000183105469	97.64442443847656	9783800
188	2021-04-21	100.33000183105469	102.98999786376953	100.13999938964844	102.7300033569336	98.99349975585938	8264400
189	2021-04-22	102.87000274658203	102.87000274658203	100.87000274658203	100.94999694824219	97.27823638916016	9899400
190	2021-04-23	101.0999984741211	102.16999816894531	100.72000122070312	101.55000305175781	97.85641479492188	6756000
191	2021-04-26	101.2699966430664	102.66999816894531	101.26000213623047	101.5199966430664	97.82749938964844	5639700
192	2021-04-27	101.80999755859375	103.0999984741211	101.51000213623047	102.69999694824219	98.96458435058594	6898900
193	2021-04-28	103.54000091552734	105.86000061035156	103.37000274658203	105.22000122070312	101.39292907714844	8718400
194	2021-04-29	106.41999816894531	107.6500015258789	105.75	106.9000015258789	103.01182556152344	9740300
195	2021-04-30	104.9800033569336	105.38999938964844	102.97000122070312	103.06999969482422	99.32112884521484	13730000
196	2021-05-03	103.9800033569336	105.72000122070312	103.22000122070312	105.52999877929688	101.691650390625	7938100
197	2021-05-04	105.95999908447266	106.51000213623047	104.8499984741211	106.11000061035156	102.25055694580078	8704300
198	2021-05-05	107.08999633789062	109.54000091552734	106.81999969482422	108.95999908447266	104.99689483642578	12872400
199	2021-05-06	108.94999694824219	109.12999725341797	107.41999816894531	109.0199966430664	105.05471801757812	9654900
200	2021-05-07	108.08999633789062	110.66999816894531	107.69999694824219	110.0199966430664	106.01834106445312	10273000
201	2021-05-10	111.44000244140625	113.11000061035156	109.5199966430664	109.56999969482422	105.58470916748047	13586500
202	2021-05-11	109.05999755859375	109.58000183105469	106.20999908447266	106.69999694824219	102.819091796875	12754800
203	2021-05-12	107.0	110.1500015258789	106.72000122070312	107.37000274658203	103.46472930908203	11661900
204	2021-05-13	106.06999969482422	107.87000274658203	105.44000244140625	106.68000030517578	102.79981994628906	9706300
205	2021-05-14	107.80000305175781	109.81999969482422	107.80000305175781	109.47000122070312	105.48834228515625	9124100
206	2021-05-17	109.08999633789062	110.87999725341797	108.97000122070312	110.80999755859375	106.77960205078125	12692900
207	2021-05-18	108.94000244140625	109.05999755859375	105.97000122070312	106.18000030517578	103.5704574584961	12759900
208	2021-05-19	103.81999969482422	104.29000091552734	101.97000122070312	103.19999694824219	100.6636962890625	14762700
209	2021-05-20	103.06999969482422	104.06999969482422	101.97000122070312	103.55999755859375	101.01485443115234	9706300
210	2021-05-21	104.0999984741211	105.19999694824219	103.68000030517578	104.12000274658203	101.56108856201172	10352800
211	2021-05-24	104.94999694824219	105.83999633789062	104.0	105.5999984741211	103.00471496582031	6785600
212	2021-05-25	105.43000030517578	105.62000274658203	103.61000061035156	103.87000274658203	101.3172378540039	7884000
213	2021-05-26	104.5199966430664	104.91000366210938	103.66000366210938	104.12000274658203	101.56108856201172	9232400
214	2021-05-27	104.12000274658203	104.91000366210938	102.56999969482422	103.01000213623047	100.47837829589844	11703400
215	2021-05-28	103.62000274658203	104.12000274658203	102.94999694824219	103.79000091552734	101.23920440673828	7278200
216	2021-06-01	105.30000305175781	107.43000030517578	105.30000305175781	106.6500015258789	104.0289077758789	10260600
217	2021-06-02	107.20999908447266	108.55999755859375	106.20999908447266	108.08000183105469	105.42376708984375	9141800
218	2021-06-03	107.55999755859375	108.08999633789062	106.55999755859375	107.58999633789062	104.94580841064453	8809300
219	2021-06-04	108.23999786376953	108.66999816894531	107.20999908447266	108.44999694824219	105.78467559814453	6699300
220	2021-06-07	108.37000274658203	108.69999694824219	107.56999969482422	107.75	105.10187530517578	6748600
221	2021-06-08	107.6500015258789	108.9800033569336	106.30000305175781	108.7300033569336	106.05779266357422	10559500
222	2021-06-09	109.05999755859375	109.52999877929688	107.6500015258789	107.77999877929688	105.13113403320312	10146900
223	2021-06-10	109.05999755859375	110.25	107.25	108.41000366210938	105.74566650390625	13526200
224	2021-06-11	108.83999633789062	108.97000122070312	107.86000061035156	107.91000366210938	105.25794219970703	7731700
225	2021-06-14	108.18000030517578	108.95999908447266	106.83000183105469	107.97000122070312	105.31647491455078	9051900
226	2021-06-15	108.41000366210938	110.4800033569336	108.38999938964844	110.30000305175781	107.5892105102539	10540200
227	2021-06-16	110.02999877929688	110.51000213623047	108.9000015258789	109.66999816894531	106.97469329833984	9283300
228	2021-06-17	109.23999786376953	109.9800033569336	96.30999755859375	107.06999969482422	104.43858337402344	14337800
229	2021-06-18	105.25	106.2699966430664	102.91000366210938	103.02999877929688	100.49787902832031	22284500
230	2021-06-21	104.0999984741211	106.44000244140625	103.93000030517578	106.05000305175781	103.44365692138672	13591500
231	2021-06-22	105.33000183105469	106.95999908447266	104.30999755859375	106.4000015258789	103.7850570678711	10230100
232	2021-06-23	107.36000061035156	108.12999725341797	106.2300033569336	106.2699966430664	103.65824890136719	7792800
233	2021-06-24	107.13999938964844	107.77999877929688	106.36000061035156	107.13999938964844	104.50687408447266	8724600
234	2021-06-25	107.58999633789062	108.05999755859375	106.77999877929688	107.30000305175781	104.6629409790039	8102300
235	2021-06-28	106.94999694824219	107.0	103.66000366210938	103.98999786376953	101.43428039550781	11348400
236	2021-06-29	104.58999633789062	104.97000122070312	103.61000061035156	103.76000213623047	101.2099380493164	7225500
237	2021-06-30	103.83999633789062	104.87999725341797	103.72000122070312	104.73999786376953	102.16585540771484	7927500
238	2021-07-01	106.94999694824219	107.0999984741211	105.73999786376953	106.20999908447266	103.59972381591797	10873200
239	2021-07-02	105.69999694824219	106.4000015258789	105.04000091552734	106.06999969482422	103.46316528320312	7107700
240	2021-07-06	105.97000122070312	105.97000122070312	103.38999938964844	103.98999786376953	101.43428039550781	10162800
241	2021-07-07	103.95999908447266	104.9000015258789	102.12000274658203	102.93000030517578	100.40032958984375	8245000
242	2021-07-08	101.5	103.08999633789062	101.22000122070312	102.5999984741211	100.07844543457031	8695500
243	2021-07-09	103.45999908447266	104.2300033569336	102.36000061035156	104.06999969482422	101.51231384277344	8567900
244	2021-07-12	103.55999755859375	105.0199966430664	103.23999786376953	104.27999877929688	101.71715545654297	9898600
245	2021-07-13	104.0	104.58000183105469	103.22000122070312	103.93000030517578	101.37576293945312	6738000
246	2021-07-14	104.4800033569336	105.31999969482422	101.72000122070312	101.97000122070312	99.46392822265625	9216600
247	2021-07-15	101.05000305175781	102.25	100.8499984741211	101.30000305175781	98.8104019165039	9665700
248	2021-07-16	101.62999725341797	101.69000244140625	98.33000183105469	98.62000274658203	96.1962661743164	12199100
249	2021-07-19	95.81999969482422	96.94999694824219	94.5199966430664	95.95999908447266	93.60163879394531	17385500
250	2021-07-20	95.88999938964844	98.04000091552734	95.05000305175781	96.52999877929688	94.15762329101562	12114600
251	2021-07-21	97.9800033569336	100.47000122070312	97.69999694824219	99.81999969482422	97.36676788330078	11478100
252	2021-07-22	99.4000015258789	99.41000366210938	97.88999938964844	98.81999969482422	96.39134979248047	7694300
253	2021-07-23	98.80000305175781	99.12000274658203	97.94000244140625	98.86000061035156	96.43036651611328	7570800
254	2021-07-26	99.45999908447266	101.26000213623047	99.44000244140625	100.94999694824219	98.468994140625	10227500
255	2021-07-27	100.05000305175781	100.72000122070312	98.94000244140625	100.61000061035156	98.1373519897461	8332100
256	2021-07-28	100.9000015258789	101.80999755859375	100.27999877929688	101.18000030517578	98.69334411621094	8546100
257	2021-07-29	102.37999725341797	102.87999725341797	101.94000244140625	102.56999969482422	100.04918670654297	8681300
258	2021-07-30	103.05999755859375	104.05000305175781	100.7699966430664	101.80999755859375	99.307861328125	12292000
259	2021-08-02	102.08000183105469	103.9800033569336	101.55999755859375	101.62999725341797	99.13227844238281	8911800
260	2021-08-03	101.58999633789062	102.91000366210938	100.66999816894531	102.5999984741211	100.07844543457031	8437300
261	2021-08-04	100.44000244140625	101.9000015258789	100.0999984741211	100.30000305175781	97.83497619628906	10389800
262	2021-08-05	100.94000244140625	102.43000030517578	100.66999816894531	101.2300033569336	98.74211883544922	7986100
263	2021-08-06	102.0199966430664	102.58000183105469	101.5999984741211	101.94999694824219	99.44441986083984	6474200
264	2021-08-09	100.91000366210938	101.37999725341797	99.93000030517578	100.25	97.78620147705078	9243100
265	2021-08-10	100.73999786376953	102.31999969482422	100.58000183105469	102.08000183105469	99.57122802734375	9762600
266	2021-08-11	102.04000091552734	102.97000122070312	101.5999984741211	102.8499984741211	100.32229614257812	7079800
267	2021-08-12	102.86000061035156	103.25	101.77999877929688	102.63999938964844	100.11746215820312	7377600
268	2021-08-13	102.2300033569336	102.54000091552734	101.63999938964844	101.95999908447266	99.45417022705078	6570500
269	2021-08-16	100.83000183105469	101.19999694824219	99.91000366210938	100.91999816894531	98.43973541259766	9476600
270	2021-08-17	100.19999694824219	101.68000030517578	99.62999725341797	100.7300033569336	98.25440979003906	10937500
271	2021-08-18	98.69000244140625	99.41999816894531	96.55000305175781	96.69999694824219	95.59513092041016	12893600
272	2021-08-19	94.80999755859375	95.30999755859375	92.86000061035156	94.29000091552734	93.21267700195312	17423400
273	2021-08-20	93.5199966430664	94.87999725341797	93.20999908447266	94.30000305175781	93.22256469726562	9705300
274	2021-08-23	96.08999633789062	97.0	96.05999755859375	96.7300033569336	95.62480163574219	10277800
275	2021-08-24	97.5	98.61000061035156	97.38999938964844	97.83999633789062	96.72210693359375	8924900
276	2021-08-25	97.22000122070312	98.72000122070312	96.72000122070312	98.51000213623047	97.38446044921875	9342300
277	2021-08-26	98.11000061035156	98.7300033569336	97.19999694824219	97.22000122070312	96.10919952392578	8124800
278	2021-08-27	98.13999938964844	99.45999908447266	98.05000305175781	98.63999938964844	97.51296997070312	10275400
279	2021-08-30	99.08999633789062	99.30999755859375	97.97000122070312	98.38999938964844	97.26583099365234	8127200
280	2021-08-31	98.13999938964844	98.41000366210938	96.63999938964844	96.7699966430664	95.66433715820312	15676900
281	2021-09-01	96.86000061035156	97.06999969482422	95.47000122070312	95.70999908447266	94.61644744873047	10557300
282	2021-09-02	96.63999938964844	98.38999938964844	96.55000305175781	97.70999908447266	96.59359741210938	12340100
283	2021-09-03	97.4000015258789	98.43000030517578	97.37999725341797	97.48999786376953	96.37610626220703	9097000
284	2021-09-07	97.0199966430664	97.9800033569336	96.73999786376953	97.05999755859375	95.95101928710938	9237800
285	2021-09-08	97.5	98.47000122070312	96.3499984741211	96.38999938964844	95.28868103027344	10775900
286	2021-09-09	95.88999938964844	97.62000274658203	95.3499984741211	96.0	94.90313720703125	10219400
287	2021-09-10	97.5999984741211	97.69999694824219	95.88999938964844	96.06999969482422	94.97233581542969	11001900
288	2021-09-13	97.20999908447266	98.70999908447266	97.05999755859375	97.97000122070312	96.85063171386719	11500900
289	2021-09-14	98.37999725341797	98.73999786376953	95.9800033569336	96.19999694824219	95.10084533691406	15294100
290	2021-09-15	96.98999786376953	98.52999877929688	96.98999786376953	98.23999786376953	97.11753845214844	11623400
291	2021-09-16	98.31999969482422	98.58999633789062	96.91000366210938	97.31999969482422	96.20805358886719	10616700
292	2021-09-17	97.11000061035156	98.37999725341797	96.37000274658203	96.76000213623047	95.65445709228516	16006100
293	2021-09-20	94.63999938964844	95.25	93.30999755859375	94.77999877929688	93.69707489013672	15796100
294	2021-09-21	95.56999969482422	95.88999938964844	94.02999877929688	94.8499984741211	93.76627349853516	10958400
295	2021-09-22	96.23999786376953	98.77999877929688	96.23999786376953	97.63999938964844	96.52439880371094	13292800
296	2021-09-23	98.23999786376953	100.2699966430664	97.75	100.05999755859375	98.916748046875	10094900
297	2021-09-24	99.6500015258789	100.97000122070312	99.6500015258789	100.5999984741211	99.45057678222656	8225300
298	2021-09-27	102.58999633789062	103.77999877929688	102.58999633789062	102.97000122070312	101.79350280761719	12697500
299	2021-09-28	103.91000366210938	104.88999938964844	102.87999725341797	103.36000061035156	102.17904663085938	15560800
300	2021-09-29	103.20999908447266	104.23999786376953	102.33999633789062	103.33000183105469	102.14938354492188	10268100
301	2021-09-30	103.41999816894531	103.44999694824219	101.44999694824219	101.44999694824219	100.29086303710938	15319800
302	2021-10-01	102.22000122070312	104.54000091552734	101.87999725341797	104.33000183105469	103.1379623413086	10854900
303	2021-10-04	105.0	105.86000061035156	104.11000061035156	104.72000122070312	103.52350616455078	13305400
304	2021-10-05	106.04000091552734	107.7699966430664	105.41999816894531	105.86000061035156	104.65048217773438	13017300
305	2021-10-06	104.18000030517578	105.3499984741211	103.58000183105469	104.93000030517578	103.7311019897461	10630100
306	2021-10-07	105.61000061035156	106.30000305175781	105.22000122070312	105.68000030517578	104.4725341796875	8830900
307	2021-10-08	106.80999755859375	108.43000030517578	106.5999984741211	108.05000305175781	106.81546020507812	10586000
308	2021-10-11	109.55999755859375	109.62999725341797	106.91999816894531	107.12999725341797	105.90596771240234	9794800
309	2021-10-12	106.98999786376953	107.58000183105469	106.16999816894531	107.1500015258789	105.92574310302734	9085000
310	2021-10-13	106.7699966430664	108.33999633789062	106.4800033569336	107.79000091552734	106.55842590332031	9220700
311	2021-10-14	108.87999725341797	109.16000366210938	108.11000061035156	108.80999755859375	107.5667724609375	7648600
312	2021-10-15	109.7699966430664	110.02999877929688	109.43000030517578	109.61000061035156	108.35763549804688	9966600
313	2021-10-18	110.22000122070312	110.41000366210938	108.95999908447266	109.55999755859375	108.30819702148438	10677400
314	2021-10-19	110.16000366210938	111.69999694824219	109.80000305175781	111.69999694824219	110.42375183105469	10362800
315	2021-10-20	111.08999633789062	113.16999816894531	110.77999877929688	113.16000366210938	111.86707305908203	10811400
316	2021-10-21	112.70999908447266	112.80999755859375	110.87000274658203	111.73999786376953	110.46329498291016	9372600
317	2021-10-22	112.22000122070312	112.87999725341797	111.44999694824219	112.80000305175781	111.51118469238281	8673800
318	2021-10-25	113.52999877929688	114.3499984741211	113.30000305175781	113.8499984741211	112.54918670654297	9579800
319	2021-10-26	113.9800033569336	114.5999984741211	113.51000213623047	114.0999984741211	112.79632568359375	7463000
320	2021-10-27	113.22000122070312	113.58000183105469	111.6500015258789	112.06999969482422	110.7895278930664	9096100
321	2021-10-28	111.58000183105469	113.2699966430664	111.58000183105469	113.12000274658203	111.82752990722656	7538200
322	2021-10-29	114.83000183105469	115.29000091552734	113.1500015258789	114.48999786376953	113.18186950683594	15291800
323	2021-11-01	115.02999877929688	115.08999633789062	114.05000305175781	114.52999877929688	113.2214126586914	11213800
324	2021-11-02	114.18000030517578	114.19000244140625	113.20999908447266	113.83000183105469	112.5294189453125	9189700
325	2021-11-03	112.2699966430664	113.2699966430664	111.97000122070312	113.01000213623047	111.71878814697266	10416000
326	2021-11-04	114.22000122070312	114.26000213623047	112.91000366210938	113.51000213623047	112.21307373046875	9673000
327	2021-11-05	114.2699966430664	115.05000305175781	113.93000030517578	114.73999786376953	113.42901611328125	8099900
328	2021-11-08	115.08999633789062	115.98999786376953	114.69000244140625	115.1500015258789	113.83433532714844	7695900
329	2021-11-09	115.2699966430664	116.12000274658203	114.45999908447266	116.0	114.67462158203125	10945900
330	2021-11-10	115.76000213623047	116.20999908447266	113.66000366210938	114.1500015258789	112.84576416015625	10305100
331	2021-11-11	113.5999984741211	114.66999816894531	113.56999969482422	114.16000366210938	112.85565185546875	7317500
332	2021-11-12	113.80000305175781	114.30999755859375	113.58999633789062	114.2300033569336	112.92485046386719	8682400
333	2021-11-15	114.94999694824219	116.94999694824219	114.2699966430664	116.81999969482422	115.4852523803711	11050400
334	2021-11-16	117.11000061035156	118.08000183105469	116.86000061035156	117.27999877929688	115.93999481201172	10566300
335	2021-11-17	114.87000274658203	116.52999877929688	114.66000366210938	115.41999816894531	115.41999816894531	11108000
336	2021-11-18	114.8499984741211	115.37999725341797	113.41000366210938	114.44999694824219	114.44999694824219	8368600
337	2021-11-19	112.51000213623047	113.1500015258789	111.0999984741211	111.91000366210938	111.91000366210938	13532600
338	2021-11-22	112.0199966430664	115.19000244140625	111.8499984741211	113.91000366210938	113.91000366210938	9947100
339	2021-11-23	115.19000244140625	116.83999633789062	115.05999755859375	116.30000305175781	116.30000305175781	10366800
340	2021-11-24	116.80999755859375	118.0	116.68000030517578	117.19000244140625	117.19000244140625	8500900
341	2021-11-26	113.3499984741211	114.83000183105469	112.62999725341797	114.51000213623047	114.51000213623047	11861800
342	2021-11-29	116.33999633789062	117.16999816894531	114.70999908447266	114.8499984741211	114.8499984741211	12003800
343	2021-11-30	113.44999694824219	115.86000061035156	112.44000244140625	112.87000274658203	112.87000274658203	24451200
344	2021-12-01	114.94999694824219	116.05999755859375	112.08999633789062	112.0999984741211	112.0999984741211	12302700
345	2021-12-02	113.25	115.69999694824219	111.93000030517578	115.13999938964844	115.13999938964844	11392400
346	2021-12-03	116.73999786376953	117.0	113.58999633789062	114.41000366210938	114.41000366210938	10443900