Volt/voltron/data/EOG.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	49.13999938964844	49.97999954223633	48.619998931884766	49.040000915527344	46.91484832763672	3055000
3	2020-07-27	48.810001373291016	49.4900016784668	48.16999816894531	48.560001373291016	46.455650329589844	2474800
4	2020-07-28	48.11000061035156	48.689998626708984	47.189998626708984	47.27000045776367	45.221553802490234	2763300
5	2020-07-29	47.38999938964844	48.52000045776367	46.95000076293945	48.5	46.39824676513672	3016100
6	2020-07-30	47.34000015258789	47.689998626708984	46.09000015258789	46.58000183105469	44.56145095825195	3226500
7	2020-07-31	45.90999984741211	46.880001068115234	45.849998474121094	46.849998474121094	44.81974792480469	2885500
8	2020-08-03	46.86000061035156	47.06999969482422	45.90999984741211	46.369998931884766	44.36054992675781	4004500
9	2020-08-04	46.380001068115234	48.77000045776367	46.09000015258789	48.459999084472656	46.35997772216797	5754300
10	2020-08-05	49.869998931884766	51.11000061035156	49.52000045776367	50.75	48.550743103027344	5052800
11	2020-08-06	50.40999984741211	51.08000183105469	50.2599983215332	50.88999938964844	48.68467330932617	3290600
12	2020-08-07	47.0	49.189998626708984	45.06999969482422	48.810001373291016	46.69480895996094	8528400
13	2020-08-10	48.9900016784668	50.630001068115234	48.63999938964844	50.459999084472656	48.27330780029297	4088700
14	2020-08-11	52.0	52.779998779296875	49.22999954223633	49.41999816894531	47.278377532958984	5528600
15	2020-08-12	50.33000183105469	50.34000015258789	48.619998931884766	49.09000015258789	46.96268081665039	4644300
16	2020-08-13	48.77000045776367	49.150001525878906	47.380001068115234	47.41999816894531	45.36505126953125	3394600
17	2020-08-14	47.349998474121094	47.97999954223633	46.93000030517578	47.970001220703125	45.89121627807617	3498900
18	2020-08-17	47.900001525878906	47.900001525878906	46.09000015258789	46.540000915527344	44.52318572998047	4693800
19	2020-08-18	46.31999969482422	47.18000030517578	46.18000030517578	46.349998474121094	44.34141540527344	3215400
20	2020-08-19	46.20000076293945	46.560001373291016	45.439998626708984	45.61000061035156	43.63348388671875	2878900
21	2020-08-20	44.959999084472656	45.29999923706055	44.09000015258789	44.099998474121094	42.18891525268555	4225500
22	2020-08-21	44.08000183105469	44.119998931884766	42.97999954223633	43.38999938964844	41.50968551635742	4166400
23	2020-08-24	43.709999084472656	44.970001220703125	43.36000061035156	44.33000183105469	42.40895462036133	6078900
24	2020-08-25	44.97999954223633	45.130001068115234	44.04999923706055	44.380001068115234	42.456790924072266	3263300
25	2020-08-26	44.2400016784668	44.36000061035156	43.0099983215332	43.2599983215332	41.38532257080078	3054000
26	2020-08-27	43.61000061035156	45.099998474121094	43.20000076293945	44.95000076293945	43.0020866394043	5453800
27	2020-08-28	45.310001373291016	46.25	44.7599983215332	46.209999084472656	44.20748519897461	3365900
28	2020-08-31	46.220001220703125	46.25	45.0099983215332	45.34000015258789	43.37518310546875	3017300
29	2020-09-01	44.720001220703125	45.380001068115234	44.38999938964844	45.209999084472656	43.250816345214844	2906400
30	2020-09-02	44.720001220703125	45.13999938964844	43.529998779296875	43.70000076293945	41.80625534057617	5249900
31	2020-09-03	43.709999084472656	44.599998474121094	42.779998779296875	43.130001068115234	41.260955810546875	5188200
32	2020-09-04	43.56999969482422	43.91999816894531	42.54999923706055	43.13999938964844	41.27052307128906	4418300
33	2020-09-08	42.16999816894531	42.36000061035156	40.029998779296875	40.83000183105469	39.06062698364258	5747100
34	2020-09-09	41.36000061035156	42.34000015258789	40.95000076293945	41.86000061035156	40.04599380493164	3565000
35	2020-09-10	41.81999969482422	41.81999969482422	37.9900016784668	38.0	36.353271484375	7457200
36	2020-09-11	38.47999954223633	39.189998626708984	37.900001525878906	39.04999923706055	37.357765197753906	5658300
37	2020-09-14	39.310001373291016	39.7599983215332	38.540000915527344	39.16999816894531	37.47256088256836	5543300
38	2020-09-15	39.5	39.779998779296875	38.43000030517578	38.59000015258789	36.91769790649414	4791200
39	2020-09-16	38.900001525878906	41.58000183105469	38.650001525878906	40.86000061035156	39.089324951171875	6553700
40	2020-09-17	39.86000061035156	41.20000076293945	39.560001373291016	41.189998626708984	39.405025482177734	3900500
41	2020-09-18	40.79999923706055	41.54999923706055	40.310001373291016	40.709999084472656	38.94582748413086	5865800
42	2020-09-21	39.5	40.11000061035156	38.290000915527344	38.810001373291016	37.1281623840332	4719900
43	2020-09-22	39.06999969482422	39.70000076293945	37.97999954223633	38.45000076293945	36.78376007080078	3767800
44	2020-09-23	38.709999084472656	39.08000183105469	36.34000015258789	36.380001068115234	34.803470611572266	4041400
45	2020-09-24	36.18000030517578	37.439998626708984	35.33000183105469	36.650001525878906	35.061767578125	4431700
46	2020-09-25	36.25	37.79999923706055	36.060001373291016	37.45000076293945	35.82710266113281	3365800
47	2020-09-28	38.369998931884766	38.369998931884766	37.2599983215332	37.439998626708984	35.817535400390625	4169600
48	2020-09-29	37.2400016784668	37.470001220703125	34.900001525878906	36.189998626708984	34.621700286865234	7017000
49	2020-09-30	36.439998626708984	36.7599983215332	35.79999923706055	35.939998626708984	34.38253402709961	6033700
50	2020-10-01	35.33000183105469	35.81999969482422	34.619998931884766	34.86000061035156	33.34933853149414	5085300
51	2020-10-02	33.790000915527344	35.220001220703125	33.630001068115234	34.810001373291016	33.30150604248047	5428500
52	2020-10-05	35.459999084472656	36.4900016784668	35.06999969482422	36.459999084472656	34.880001068115234	4113400
53	2020-10-06	37.18000030517578	37.720001220703125	35.72999954223633	35.9900016784668	34.43037033081055	6025700
54	2020-10-07	36.0	36.869998931884766	35.709999084472656	36.709999084472656	35.11916732788086	4513200
55	2020-10-08	37.11000061035156	37.869998931884766	36.66999816894531	37.66999816894531	36.037567138671875	3714900
56	2020-10-09	37.97999954223633	38.16999816894531	37.16999816894531	37.560001373291016	35.932334899902344	3398000
57	2020-10-12	37.5099983215332	38.40999984741211	36.65999984741211	38.209999084472656	36.55416488647461	3806500
58	2020-10-13	38.63999938964844	40.150001525878906	38.4900016784668	38.63999938964844	36.96553421020508	7808700
59	2020-10-14	38.7599983215332	39.209999084472656	37.599998474121094	37.619998931884766	35.9897346496582	6919300
60	2020-10-15	36.54999923706055	38.2400016784668	36.15999984741211	38.08000183105469	36.796592712402344	4791600
61	2020-10-16	37.880001068115234	39.849998474121094	36.650001525878906	37.41999816894531	36.158836364746094	10261100
62	2020-10-19	37.529998779296875	37.59000015258789	36.15999984741211	36.189998626708984	34.97028732299805	8378000
63	2020-10-20	36.47999954223633	36.599998474121094	35.25	36.279998779296875	35.057254791259766	6117800
64	2020-10-21	36.290000915527344	36.349998474121094	35.040000915527344	35.119998931884766	33.93635177612305	6314500
65	2020-10-22	35.08000183105469	37.130001068115234	34.95000076293945	36.93000030517578	35.68534851074219	7240100
66	2020-10-23	37.2599983215332	37.709999084472656	36.70000076293945	37.5099983215332	36.24580383300781	4466200
67	2020-10-26	36.77000045776367	36.77000045776367	34.65999984741211	34.93000030517578	33.75275802612305	5054900
68	2020-10-27	34.7400016784668	35.189998626708984	34.2599983215332	34.58000183105469	33.414554595947266	7082400
69	2020-10-28	33.650001525878906	33.689998626708984	31.969999313354492	32.5099983215332	31.41431427001953	8754600
70	2020-10-29	31.799999237060547	34.040000915527344	31.219999313354492	33.970001220703125	32.825111389160156	6106000
71	2020-10-30	33.63999938964844	34.2599983215332	33.02000045776367	34.2400016784668	33.08601379394531	4707300
72	2020-11-02	34.88999938964844	35.77000045776367	33.400001525878906	35.150001525878906	33.9653434753418	4858500
73	2020-11-03	35.91999816894531	35.970001220703125	34.529998779296875	35.02000045776367	33.839725494384766	3683700
74	2020-11-04	35.130001068115234	36.88999938964844	34.220001220703125	36.040000915527344	34.82534408569336	6095200
75	2020-11-05	35.310001373291016	36.470001220703125	35.310001373291016	35.599998474121094	34.40017318725586	5564100
76	2020-11-06	36.29999923706055	37.130001068115234	34.040000915527344	34.58000183105469	33.414554595947266	8823500
77	2020-11-09	39.45000076293945	41.779998779296875	39.099998474121094	40.310001373291016	38.951438903808594	10837900
78	2020-11-10	41.0	42.25	39.56999969482422	42.189998626708984	40.76806640625	6593300
79	2020-11-11	42.75	43.040000915527344	41.27000045776367	41.90999984741211	40.49750900268555	7126700
80	2020-11-12	40.810001373291016	41.88999938964844	40.119998931884766	40.4900016784668	39.125370025634766	4738900
81	2020-11-13	40.97999954223633	42.93000030517578	40.959999084472656	42.66999816894531	41.231895446777344	4854100
82	2020-11-16	44.290000915527344	45.47999954223633	43.650001525878906	45.349998474121094	43.821571350097656	6993000
83	2020-11-17	44.849998474121094	45.79999923706055	43.95000076293945	45.66999816894531	44.13078689575195	5393500
84	2020-11-18	46.20000076293945	47.40999984741211	44.849998474121094	44.93000030517578	43.41572570800781	5104300
85	2020-11-19	44.45000076293945	45.61000061035156	44.11000061035156	45.459999084472656	43.92786407470703	4186700
86	2020-11-20	45.099998474121094	46.02000045776367	44.56999969482422	45.38999938964844	43.86022186279297	3497200
87	2020-11-23	46.130001068115234	50.459999084472656	46.04999923706055	50.380001068115234	48.68204879760742	6339600
88	2020-11-24	52.13999938964844	54.70000076293945	51.83000183105469	54.41999816894531	52.58588409423828	10364300
89	2020-11-25	53.880001068115234	54.779998779296875	53.0	53.0	51.213741302490234	7565600
90	2020-11-27	52.09000015258789	53.380001068115234	51.130001068115234	51.43000030517578	49.69666290283203	2187000
91	2020-11-30	50.7599983215332	50.810001373291016	46.720001220703125	46.880001068115234	45.30000686645508	9701300
92	2020-12-01	48.470001220703125	48.81999969482422	46.45000076293945	46.529998779296875	44.96179962158203	4337800
93	2020-12-02	46.58000183105469	49.06999969482422	46.310001373291016	47.81999969482422	46.20832443237305	9378500
94	2020-12-03	48.75	48.849998474121094	47.720001220703125	48.16999816894531	46.54652404785156	16458000
95	2020-12-04	49.33000183105469	53.0099983215332	49.2599983215332	53.0	51.213741302490234	7008400
96	2020-12-07	52.279998779296875	52.66999816894531	51.099998474121094	51.56999969482422	49.83193588256836	5689800
97	2020-12-08	51.720001220703125	52.22999954223633	51.02000045776367	52.150001525878906	50.39238739013672	4818500
98	2020-12-09	52.83000183105469	54.5099983215332	52.02000045776367	52.959999084472656	51.17509078979492	6915600
99	2020-12-10	53.0	55.95000076293945	52.959999084472656	54.68000030517578	52.837120056152344	5231100
100	2020-12-11	54.189998626708984	54.34000015258789	52.849998474121094	53.599998474121094	51.793521881103516	3929300
101	2020-12-14	54.439998626708984	54.68000030517578	51.880001068115234	52.08000183105469	50.32475280761719	3937200
102	2020-12-15	52.52000045776367	53.40999984741211	51.650001525878906	53.15999984741211	51.368350982666016	4081000
103	2020-12-16	53.27000045776367	53.970001220703125	52.41999816894531	52.70000076293945	50.923851013183594	3417500
104	2020-12-17	53.22999954223633	53.40999984741211	51.5	52.150001525878906	50.39238739013672	4054000
105	2020-12-18	52.0099983215332	52.36000061035156	51.029998779296875	51.77000045776367	50.02519607543945	9911100
106	2020-12-21	49.310001373291016	51.2400016784668	48.59000015258789	50.08000183105469	48.392154693603516	5317800
107	2020-12-22	50.0	50.0	48.52000045776367	48.849998474121094	47.20361328125	5033400
108	2020-12-23	49.45000076293945	50.93000030517578	49.279998779296875	50.08000183105469	48.392154693603516	3660400
109	2020-12-24	50.150001525878906	50.20000076293945	49.040000915527344	49.599998474121094	47.9283332824707	2128500
110	2020-12-28	49.79999923706055	50.34000015258789	48.790000915527344	48.939998626708984	47.29057693481445	2594800
111	2020-12-29	49.540000915527344	49.83000183105469	48.20000076293945	48.66999816894531	47.02967834472656	2027800
112	2020-12-30	48.58000183105469	50.650001525878906	48.34000015258789	50.560001373291016	48.855979919433594	2324000
113	2020-12-31	50.29999923706055	50.45000076293945	49.529998779296875	49.869998931884766	48.18923568725586	2407800
114	2021-01-04	50.7599983215332	50.95000076293945	48.599998474121094	49.86000061035156	48.179569244384766	4406500
115	2021-01-05	50.7400016784668	55.31999969482422	50.369998931884766	53.91999816894531	52.10273742675781	5624100
116	2021-01-06	54.459999084472656	56.15999984741211	53.72999954223633	55.060001373291016	53.204315185546875	6350800
117	2021-01-07	55.689998626708984	59.2599983215332	55.25	58.619998931884766	56.64433288574219	5715300
118	2021-01-08	59.5	59.689998626708984	57.9900016784668	58.869998931884766	56.88590621948242	5804100
119	2021-01-11	57.43000030517578	60.029998779296875	56.79999923706055	59.61000061035156	57.60096740722656	5665600
120	2021-01-12	60.70000076293945	63.029998779296875	60.310001373291016	62.439998626708984	60.33558654785156	5489300
121	2021-01-13	62.130001068115234	62.34000015258789	59.79999923706055	60.470001220703125	58.431983947753906	3792200
122	2021-01-14	60.290000915527344	62.970001220703125	60.119998931884766	62.2400016784668	60.51762771606445	3732300
123	2021-01-15	60.939998626708984	61.040000915527344	58.54999923706055	59.189998626708984	57.55202865600586	4933100
124	2021-01-19	60.2599983215332	61.22999954223633	59.880001068115234	60.47999954223633	58.80632781982422	2966700
125	2021-01-20	61.04999923706055	61.25	59.36000061035156	60.20000076293945	58.53407669067383	2280700
126	2021-01-21	60.11000061035156	60.459999084472656	54.970001220703125	55.029998779296875	53.50714874267578	8526200
127	2021-01-22	53.25	54.97999954223633	52.939998626708984	54.86000061035156	53.341854095458984	5481100
128	2021-01-25	54.119998931884766	55.25	52.81999969482422	55.20000076293945	53.67244338989258	4902800
129	2021-01-26	55.84000015258789	56.779998779296875	53.470001220703125	53.4900016784668	52.009769439697266	3702400
130	2021-01-27	52.720001220703125	55.4900016784668	51.88999938964844	55.0099983215332	53.487701416015625	7499600
131	2021-01-28	55.52000045776367	55.900001525878906	53.56999969482422	53.720001220703125	52.2333984375	7417500
132	2021-01-29	53.20000076293945	53.869998931884766	50.75	50.959999084472656	49.549774169921875	6691300
133	2021-02-01	51.31999969482422	52.0	50.08000183105469	51.33000183105469	49.90953826904297	4710300
134	2021-02-02	52.900001525878906	53.0099983215332	50.939998626708984	51.2599983215332	49.84147262573242	6255100
135	2021-02-03	51.83000183105469	56.0	51.5	55.880001068115234	54.3336296081543	5047600
136	2021-02-04	56.310001373291016	57.529998779296875	54.72999954223633	57.470001220703125	55.87963104248047	5451900
137	2021-02-05	58.040000915527344	58.099998474121094	56.43000030517578	56.61000061035156	55.043426513671875	4029000
138	2021-02-08	57.5099983215332	59.849998474121094	57.31999969482422	59.40999984741211	57.76594161987305	4079300
139	2021-02-09	58.75	58.93000030517578	57.880001068115234	58.220001220703125	56.60887145996094	3039600
140	2021-02-10	58.5	60.91999816894531	58.45000076293945	60.209999084472656	58.54380416870117	4959100
141	2021-02-11	60.150001525878906	60.27000045776367	58.15999984741211	59.63999938964844	57.98957061767578	2973000
142	2021-02-12	59.209999084472656	61.5	59.029998779296875	61.02000045776367	59.331390380859375	3317600
143	2021-02-16	63.04999923706055	63.849998474121094	62.13999938964844	63.099998474121094	61.35382843017578	4921900
144	2021-02-17	63.34000015258789	63.72999954223633	61.84000015258789	63.540000915527344	61.78165054321289	2956500
145	2021-02-18	63.0	63.13999938964844	60.459999084472656	60.56999969482422	58.893836975097656	3691400
146	2021-02-19	60.790000915527344	62.560001373291016	60.790000915527344	62.5099983215332	60.7801513671875	3291100
147	2021-02-22	63.0099983215332	67.27999877929688	62.779998779296875	66.0999984741211	64.27080535888672	4639400
148	2021-02-23	67.30000305175781	68.16000366210938	63.619998931884766	67.8499984741211	65.97238159179688	4236500
149	2021-02-24	68.1500015258789	72.86000061035156	67.41000366210938	72.37000274658203	70.36729431152344	6106600
150	2021-02-25	72.4000015258789	72.83999633789062	69.83999633789062	70.58999633789062	68.63655090332031	5983200
151	2021-02-26	69.25	69.3499984741211	63.41999816894531	64.55999755859375	62.77342224121094	9258000
152	2021-03-01	65.45999908447266	65.9800033569336	64.12999725341797	64.9800033569336	63.18180465698242	4853300
153	2021-03-02	64.69000244140625	65.75	63.95000076293945	64.47000122070312	62.68592071533203	3593100
154	2021-03-03	64.80000305175781	68.4800033569336	64.80000305175781	66.98999786376953	65.13617706298828	4772200
155	2021-03-04	67.44999694824219	73.87000274658203	67.2300033569336	71.43000030517578	69.45330047607422	7351600
156	2021-03-05	73.91999816894531	74.86000061035156	71.2699966430664	74.58000183105469	72.5161361694336	6638200
157	2021-03-08	75.5	75.80000305175781	72.7699966430664	74.58999633789062	72.5258560180664	6850200
158	2021-03-09	72.98999786376953	77.1500015258789	70.5999984741211	73.61000061035156	71.57298278808594	5738400
159	2021-03-10	74.0	75.6500015258789	72.62999725341797	75.11000061035156	73.0314712524414	3712100
160	2021-03-11	75.19999694824219	76.58999633789062	74.66000366210938	75.30999755859375	73.22593688964844	4167900
161	2021-03-12	75.69999694824219	75.88999938964844	74.2300033569336	75.0	72.92451477050781	2958300
162	2021-03-15	74.16999816894531	74.58999633789062	72.16999816894531	74.36000061035156	72.3022232055664	2602400
163	2021-03-16	72.61000061035156	72.94999694824219	70.33000183105469	70.6500015258789	68.69489288330078	5399900
164	2021-03-17	71.37999725341797	73.23999786376953	69.87999725341797	73.19000244140625	71.16460418701172	3816900
165	2021-03-18	72.47000122070312	73.16000366210938	68.69999694824219	68.9000015258789	66.99332427978516	4406400
166	2021-03-19	69.22000122070312	71.02999877929688	68.27999877929688	70.08000183105469	68.14067077636719	8384500
167	2021-03-22	68.61000061035156	69.12000274658203	67.61000061035156	68.2300033569336	66.34186553955078	2942000
168	2021-03-23	66.9000015258789	71.51000213623047	66.27999877929688	69.6500015258789	67.72256469726562	7079700
169	2021-03-24	71.01000213623047	73.47000122070312	71.0	72.54000091552734	70.5325927734375	5032500
170	2021-03-25	71.05000305175781	73.1500015258789	69.80000305175781	73.04000091552734	71.01875305175781	4176000
171	2021-03-26	74.44000244140625	75.0	73.58000183105469	74.87999725341797	72.8078384399414	4425300
172	2021-03-29	74.33999633789062	74.88999938964844	72.48999786376953	73.63999938964844	71.6021499633789	3264000
173	2021-03-30	72.55000305175781	73.9000015258789	71.38999938964844	73.26000213623047	71.23267364501953	2614300
174	2021-03-31	73.12999725341797	73.79000091552734	72.19000244140625	72.52999877929688	70.52287292480469	3458300
175	2021-04-01	72.83000183105469	75.55000305175781	72.16000366210938	75.33999633789062	73.2551040649414	5864000
176	2021-04-05	75.04000091552734	75.1500015258789	70.83000183105469	71.79000091552734	69.80335235595703	4173300
177	2021-04-06	72.47000122070312	74.62999725341797	72.1500015258789	72.30000305175781	70.29923248291016	3390600
178	2021-04-07	72.47000122070312	73.55999755859375	72.30000305175781	73.30000305175781	71.27156829833984	3552300
179	2021-04-08	72.80000305175781	72.8499984741211	70.87999725341797	72.19000244140625	70.19227600097656	4445200
180	2021-04-09	72.7699966430664	73.51000213623047	71.12999725341797	71.7699966430664	69.78389739990234	4065700
181	2021-04-12	72.38999938964844	73.37000274658203	70.0999984741211	70.0999984741211	68.16011047363281	3403700
182	2021-04-13	70.11000061035156	71.0999984741211	69.30999755859375	70.4000015258789	68.45181274414062	2229500
183	2021-04-14	71.26000213623047	74.87999725341797	71.06999969482422	74.12000274658203	72.06887817382812	4710200
184	2021-04-15	74.19000244140625	74.33000183105469	72.26000213623047	72.83000183105469	71.21135711669922	3520900
185	2021-04-16	72.83000183105469	73.0999984741211	70.44000244140625	70.51000213623047	68.94292449951172	3574700
186	2021-04-19	70.69999694824219	72.0999984741211	70.01000213623047	71.29000091552734	69.70558166503906	2914900
187	2021-04-20	70.2300033569336	70.5999984741211	67.30000305175781	68.56999969482422	67.04603576660156	3980900
188	2021-04-21	67.54000091552734	69.68000030517578	67.29000091552734	68.95999908447266	67.4273681640625	3513700
189	2021-04-22	69.13999938964844	69.19000244140625	67.12999725341797	68.3499984741211	66.83091735839844	2775800
190	2021-04-23	68.63999938964844	69.88999938964844	68.27999877929688	69.05999755859375	67.52513885498047	2181700
191	2021-04-26	68.9000015258789	70.38999938964844	68.79000091552734	69.83000183105469	68.27803039550781	2601700
192	2021-04-27	70.04000091552734	72.02999877929688	69.75	71.68000030517578	70.08692169189453	2808800
193	2021-04-28	72.22000122070312	75.44000244140625	72.22000122070312	74.9800033569336	73.31358337402344	4677600
194	2021-04-29	76.4000015258789	77.05000305175781	74.93000030517578	75.93000030517578	74.24246215820312	2863400
195	2021-04-30	74.43000030517578	76.2300033569336	73.5199966430664	73.63999938964844	72.00335693359375	2467600
196	2021-05-03	74.62000274658203	76.0199966430664	74.1500015258789	75.97000122070312	74.28157043457031	3324600
197	2021-05-04	76.1500015258789	76.69000244140625	74.72000122070312	75.01000213623047	73.34291076660156	4649200
198	2021-05-05	76.48999786376953	78.16000366210938	75.5	76.70999908447266	75.005126953125	7966700
199	2021-05-06	76.7300033569336	77.20999908447266	74.66999816894531	76.9800033569336	75.26912689208984	4740500
200	2021-05-07	77.33000183105469	83.27999877929688	76.80000305175781	83.0999984741211	81.25310516357422	7297400
201	2021-05-10	84.72000122070312	86.5999984741211	83.68000030517578	84.55000305175781	82.67088317871094	5567800
202	2021-05-11	82.76000213623047	82.9800033569336	80.4800033569336	82.13999938964844	80.31444549560547	4977900
203	2021-05-12	83.23999786376953	84.19999694824219	81.06999969482422	81.36000061035156	79.5517807006836	4693900
204	2021-05-13	80.70999908447266	81.37000274658203	78.08000183105469	79.58000183105469	77.81134033203125	3427200
205	2021-05-14	80.55000305175781	83.0199966430664	80.54000091552734	82.5999984741211	80.76421356201172	4042600
206	2021-05-17	81.83999633789062	85.12999725341797	81.83999633789062	85.0999984741211	83.20865631103516	3833000
207	2021-05-18	85.51000213623047	85.80999755859375	82.81999969482422	82.97000122070312	81.1259994506836	3345800
208	2021-05-19	80.55999755859375	82.05000305175781	78.83000183105469	80.54000091552734	78.75000762939453	4041300
209	2021-05-20	80.5999984741211	81.05999755859375	78.70999908447266	80.5199966430664	78.7304458618164	3306500
210	2021-05-21	81.45999908447266	82.2300033569336	79.98999786376953	80.06999969482422	78.29045104980469	2782900
211	2021-05-24	80.88999938964844	80.94000244140625	78.83999633789062	80.13999938964844	78.35889434814453	4270800
212	2021-05-25	80.25	80.87000274658203	78.56999969482422	78.68000030517578	76.93134307861328	4786200
213	2021-05-26	78.93000030517578	79.91000366210938	77.94000244140625	79.5999984741211	77.83089447021484	3877200
214	2021-05-27	80.54000091552734	81.37000274658203	79.44000244140625	80.33000183105469	78.54467010498047	6086000
215	2021-05-28	80.44999694824219	80.98999786376953	79.9000015258789	80.33999633789062	78.554443359375	2062200
216	2021-06-01	82.58000183105469	85.2300033569336	82.55999755859375	84.58999633789062	82.70999145507812	4135200
217	2021-06-02	84.83000183105469	86.02999877929688	83.25	85.2699966430664	83.3748779296875	3547500
218	2021-06-03	85.41999816894531	87.41000366210938	84.70999908447266	86.80999755859375	84.88065338134766	3658200
219	2021-06-04	87.2699966430664	87.9000015258789	85.6500015258789	87.45999908447266	85.51620483398438	3128600
220	2021-06-07	87.18000030517578	87.98999786376953	86.80999755859375	87.02999877929688	85.09576416015625	2670200
221	2021-06-08	85.16999816894531	87.69999694824219	84.33999633789062	87.38999938964844	85.44776153564453	3018800
222	2021-06-09	87.5	87.94000244140625	85.76000213623047	85.80999755859375	83.90287017822266	3154800
223	2021-06-10	87.37000274658203	87.5199966430664	84.83999633789062	86.16999816894531	84.25487518310547	3122100
224	2021-06-11	86.94000244140625	87.69999694824219	85.19999694824219	85.44000244140625	83.54110717773438	3977200
225	2021-06-14	86.04000091552734	87.33999633789062	84.06999969482422	84.86000061035156	82.97399139404297	3574100
226	2021-06-15	85.02999877929688	86.30000305175781	84.4800033569336	85.5999984741211	83.69754028320312	4392200
227	2021-06-16	85.4800033569336	86.05000305175781	83.66000366210938	84.70999908447266	82.82732391357422	3806800
228	2021-06-17	84.66999816894531	85.47000122070312	79.72000122070312	81.43000030517578	79.62022399902344	4582200
229	2021-06-18	79.80999755859375	81.30000305175781	78.80000305175781	79.30999755859375	77.5473403930664	9421200
230	2021-06-21	80.75	85.08000183105469	80.5999984741211	84.98999786376953	83.1010971069336	4966500
231	2021-06-22	84.94000244140625	85.55000305175781	83.4000015258789	84.94999694824219	83.0619888305664	3187400
232	2021-06-23	85.87999725341797	87.7699966430664	85.61000061035156	85.69999694824219	83.79531860351562	2601300
233	2021-06-24	85.20999908447266	86.12999725341797	84.37000274658203	86.08999633789062	84.17665100097656	2754800
234	2021-06-25	86.69999694824219	87.69999694824219	85.56999969482422	87.6500015258789	85.70198822021484	4754600
235	2021-06-28	87.01000213623047	87.01000213623047	82.48999786376953	82.97000122070312	81.1259994506836	4471800
236	2021-06-29	83.4800033569336	84.48999786376953	81.97000122070312	82.30999755859375	80.48066711425781	2944600
237	2021-06-30	83.13999938964844	84.41000366210938	82.66999816894531	83.44000244140625	81.5855484008789	5392400
238	2021-07-01	85.88999938964844	86.37999725341797	84.5999984741211	85.98999786376953	84.07887268066406	4409600
239	2021-07-02	85.5999984741211	86.30999755859375	84.38999938964844	85.7699966430664	83.86376190185547	2884000
240	2021-07-06	85.7699966430664	86.0	83.12000274658203	83.72000122070312	81.85932922363281	3776900
241	2021-07-07	83.41999816894531	84.20999908447266	80.63999938964844	81.08999633789062	79.28777313232422	4430300
242	2021-07-08	80.11000061035156	81.62999725341797	79.55999755859375	79.88999938964844	78.11444854736328	6314800
243	2021-07-09	81.38999938964844	82.7699966430664	79.80000305175781	82.58999633789062	80.75444030761719	6362100
244	2021-07-12	81.4000015258789	83.87000274658203	80.91000366210938	83.30000305175781	81.44866180419922	3387600
245	2021-07-13	82.70999908447266	83.55999755859375	82.12999725341797	82.7300033569336	80.8913345336914	3512800
246	2021-07-14	83.56999969482422	84.33000183105469	79.22000122070312	79.66000366210938	77.88956451416016	3745600
247	2021-07-15	76.73999786376953	78.63999938964844	75.75	76.19000244140625	75.84195709228516	6226800
248	2021-07-16	77.12000274658203	77.33999633789062	73.61000061035156	73.91000366210938	73.57237243652344	3652400
249	2021-07-19	71.5	72.44000244140625	69.41999816894531	70.33999633789062	70.0186767578125	6348300
250	2021-07-20	70.0	72.45999908447266	69.30000305175781	71.5	71.17337799072266	7228100
251	2021-07-21	73.19999694824219	74.86000061035156	72.41999816894531	74.19000244140625	73.8510971069336	8755800
252	2021-07-22	74.3499984741211	74.54000091552734	72.93000030517578	73.69999694824219	73.36332702636719	3059200
253	2021-07-23	73.43000030517578	73.66999816894531	71.58000183105469	72.51000213623047	72.17877197265625	3889300
254	2021-07-26	72.77999877929688	74.5999984741211	72.55999755859375	74.16999816894531	73.83118438720703	4237500
255	2021-07-27	73.4000015258789	73.4000015258789	71.62999725341797	72.7300033569336	72.39776611328125	4977300
256	2021-07-28	73.27999877929688	73.80000305175781	71.69999694824219	73.30000305175781	72.96516418457031	3546100
257	2021-07-29	74.16000366210938	74.25	72.80000305175781	73.70999908447266	73.37328338623047	4442900
258	2021-07-30	73.16999816894531	73.3499984741211	72.08000183105469	72.86000061035156	72.52716827392578	4708500
259	2021-08-02	72.83000183105469	74.38999938964844	71.37999725341797	71.62000274658203	71.29283905029297	5653200
260	2021-08-03	71.37999725341797	74.29000091552734	70.87999725341797	73.68000030517578	73.34342193603516	4718300
261	2021-08-04	71.83000183105469	73.04000091552734	70.5	70.73999786376953	70.4168472290039	4964400
262	2021-08-05	71.12999725341797	71.95999908447266	69.76000213623047	70.73999786376953	70.4168472290039	6534100
263	2021-08-06	71.83000183105469	72.16999816894531	70.61000061035156	70.93000030517578	70.60598754882812	4560900
264	2021-08-09	69.5999984741211	70.61000061035156	68.86000061035156	69.37999725341797	69.06306457519531	3909300
265	2021-08-10	69.63999938964844	70.31999969482422	67.9800033569336	68.7300033569336	68.4160385131836	16155800
266	2021-08-11	68.86000061035156	69.87999725341797	68.0199966430664	69.45999908447266	69.1427001953125	7844900
267	2021-08-12	69.54000091552734	70.0	68.69999694824219	69.79000091552734	69.47119140625	3905000
268	2021-08-13	69.83000183105469	69.8499984741211	67.95999908447266	68.0	67.68936920166016	2508700
269	2021-08-16	66.9800033569336	67.4000015258789	65.83000183105469	65.91999816894531	65.61886596679688	3657800
270	2021-08-17	65.5	66.83999633789062	65.3499984741211	65.97000122070312	65.66864013671875	4609300
271	2021-08-18	65.94000244140625	67.55000305175781	65.2300033569336	65.36000061035156	65.06143188476562	5504100
272	2021-08-19	64.33000183105469	65.44000244140625	62.810001373291016	64.26000213623047	63.96645736694336	5467600
273	2021-08-20	63.459999084472656	65.0	63.25	64.47000122070312	64.17549896240234	3554000
274	2021-08-23	66.87000274658203	68.04000091552734	66.33999633789062	67.63999938964844	67.33101654052734	4195000
275	2021-08-24	68.16000366210938	68.81999969482422	67.47000122070312	68.44999694824219	68.13731384277344	3638900
276	2021-08-25	68.55000305175781	69.29000091552734	67.7699966430664	68.7300033569336	68.4160385131836	2362900
277	2021-08-26	68.0199966430664	68.3499984741211	67.0199966430664	67.43000030517578	67.1219711303711	3247400
278	2021-08-27	68.4000015258789	70.41000366210938	68.4000015258789	69.62999725341797	69.31192016601562	3437400
279	2021-08-30	68.8499984741211	69.36000061035156	67.36000061035156	67.38999938964844	67.0821533203125	4614000
280	2021-08-31	67.36000061035156	68.20999908447266	66.66999816894531	67.5199966430664	67.21155548095703	4744100
281	2021-09-01	67.72000122070312	68.0199966430664	66.05000305175781	66.36000061035156	66.0568618774414	3737900
282	2021-09-02	67.0	69.5199966430664	66.93000030517578	68.36000061035156	68.04772186279297	3541100
283	2021-09-03	68.01000213623047	68.55000305175781	67.20999908447266	67.98999786376953	67.67941284179688	2450200
284	2021-09-07	67.31999969482422	68.31999969482422	66.94999694824219	67.66999816894531	67.36087799072266	2274100
285	2021-09-08	68.27999877929688	68.55999755859375	66.8499984741211	67.18000030517578	66.87311553955078	2927300
286	2021-09-09	66.66999816894531	68.19999694824219	66.08000183105469	67.3499984741211	67.0423355102539	3286600
287	2021-09-10	68.48999786376953	68.91999816894531	66.97000122070312	67.13999938964844	66.83329772949219	2768900
288	2021-09-13	69.13999938964844	71.37999725341797	69.08000183105469	70.08999633789062	69.76982116699219	5099500
289	2021-09-14	70.7300033569336	70.94999694824219	69.16999816894531	69.5199966430664	69.20242309570312	4747900
290	2021-09-15	71.18000030517578	75.52999877929688	71.0199966430664	75.30999755859375	74.96597290039062	8412500
291	2021-09-16	74.80999755859375	75.44999694824219	73.4000015258789	73.97000122070312	73.63209533691406	4326800
292	2021-09-17	74.04000091552734	74.93000030517578	73.48999786376953	74.25	73.91082000732422	6397200
293	2021-09-20	71.87999725341797	72.91000366210938	70.41000366210938	71.52999877929688	71.20323944091797	5227600
294	2021-09-21	72.5	73.16000366210938	71.37999725341797	72.20999908447266	71.88013458251953	3871000
295	2021-09-22	72.76000213623047	75.33000183105469	72.76000213623047	74.5999984741211	74.25921630859375	4775400
296	2021-09-23	74.91999816894531	77.05000305175781	74.4800033569336	76.87000274658203	76.51885223388672	3893800
297	2021-09-24	76.29000091552734	78.87000274658203	76.0199966430664	78.0999984741211	77.74323272705078	5126200
298	2021-09-27	80.44999694824219	82.41000366210938	80.29000091552734	81.80999755859375	81.436279296875	5002000
299	2021-09-28	82.95999908447266	83.4800033569336	81.33000183105469	81.7300033569336	81.35665130615234	5830500
300	2021-09-29	81.70999908447266	83.5999984741211	80.4800033569336	82.56999969482422	82.19281005859375	4809400
301	2021-09-30	82.33999633789062	82.38999938964844	79.91000366210938	80.2699966430664	79.90331268310547	6709300
302	2021-10-01	81.0999984741211	84.13999938964844	81.01000213623047	83.91000366210938	83.52669525146484	5179400
303	2021-10-04	85.0	87.79000091552734	84.62999725341797	86.4000015258789	86.00531768798828	6252600
304	2021-10-05	87.7699966430664	89.4800033569336	86.75	87.0999984741211	86.70211791992188	6931000
305	2021-10-06	85.80000305175781	87.05999755859375	84.06999969482422	86.56999969482422	86.1745376586914	5049100
306	2021-10-07	86.45999908447266	86.80000305175781	85.06999969482422	85.79000091552734	85.39810180664062	4286200
307	2021-10-08	86.80000305175781	90.91000366210938	86.80000305175781	90.52999877929688	90.11644744873047	4847800
308	2021-10-11	92.30000305175781	93.06999969482422	90.04000091552734	90.16000366210938	89.7481460571289	4611400
309	2021-10-12	89.81999969482422	91.94000244140625	89.37999725341797	90.12000274658203	89.70832824707031	4565100
310	2021-10-13	88.98999786376953	91.58999633789062	88.02999877929688	90.41000366210938	89.99700164794922	4415900
311	2021-10-14	90.54000091552734	91.30000305175781	88.54000091552734	90.56999969482422	90.56999969482422	3583100
312	2021-10-15	91.83000183105469	91.88999938964844	89.54000091552734	89.62000274658203	89.62000274658203	3179500
313	2021-10-18	90.36000061035156	91.94000244140625	88.58999633789062	89.30999755859375	89.30999755859375	4664400
314	2021-10-19	89.41000366210938	90.8499984741211	88.0999984741211	90.16000366210938	90.16000366210938	2821100
315	2021-10-20	89.51000213623047	93.43000030517578	89.04000091552734	93.0999984741211	93.0999984741211	3799100
316	2021-10-21	91.97000122070312	92.7300033569336	89.88999938964844	90.9000015258789	90.9000015258789	3464400
317	2021-10-22	91.58000183105469	92.4000015258789	90.6500015258789	92.0	92.0	2202600
318	2021-10-25	93.5	94.73999786376953	92.83999633789062	94.04000091552734	94.04000091552734	3849100
319	2021-10-26	94.54000091552734	95.63999938964844	93.83999633789062	95.0	95.0	2617600
320	2021-10-27	93.5199966430664	94.6500015258789	92.33999633789062	93.04000091552734	93.04000091552734	3992200
321	2021-10-28	92.44999694824219	94.0199966430664	92.41999816894531	93.80999755859375	93.80999755859375	2284600
322	2021-10-29	93.5199966430664	94.5999984741211	91.83999633789062	92.45999908447266	92.45999908447266	2293900
323	2021-11-01	93.63999938964844	94.20999908447266	92.51000213623047	93.45999908447266	93.45999908447266	3190600
324	2021-11-02	92.7300033569336	94.19000244140625	92.20999908447266	92.81999969482422	92.81999969482422	2327300
325	2021-11-03	91.56999969482422	93.11000061035156	90.1500015258789	90.94999694824219	90.94999694824219	4917500
326	2021-11-04	92.58000183105469	93.62999725341797	90.12999725341797	90.9000015258789	90.9000015258789	5006500
327	2021-11-05	94.97000122070312	96.19000244140625	92.87999725341797	95.12000274658203	95.12000274658203	7201300
328	2021-11-08	96.22000122070312	98.19999694824219	95.80999755859375	96.98999786376953	96.98999786376953	3487300
329	2021-11-09	96.87000274658203	97.47000122070312	94.80999755859375	97.11000061035156	97.11000061035156	2439400
330	2021-11-10	96.2300033569336	96.41999816894531	93.02999877929688	94.29000091552734	94.29000091552734	4271500
331	2021-11-11	94.7300033569336	96.31999969482422	94.7300033569336	94.91999816894531	94.91999816894531	3068600
332	2021-11-12	94.48999786376953	96.02999877929688	94.29000091552734	94.83999633789062	94.83999633789062	3539500
333	2021-11-15	94.44999694824219	94.70999908447266	92.31999969482422	93.19999694824219	93.19999694824219	6183400
334	2021-11-16	93.61000061035156	93.80000305175781	91.83999633789062	91.9000015258789	91.9000015258789	4718800
335	2021-11-17	90.70999908447266	92.4800033569336	89.20999908447266	90.08000183105469	90.08000183105469	6058000
336	2021-11-18	89.91999816894531	91.0	88.56999969482422	89.62000274658203	89.62000274658203	4543000
337	2021-11-19	87.94000244140625	88.0	85.31999969482422	85.68000030517578	85.68000030517578	5732400
338	2021-11-22	85.5999984741211	88.2699966430664	85.5999984741211	86.70999908447266	86.70999908447266	6530400
339	2021-11-23	88.55000305175781	91.8499984741211	88.2300033569336	91.76000213623047	91.76000213623047	4901700
340	2021-11-24	90.91999816894531	93.43000030517578	90.91999816894531	93.05000305175781	93.05000305175781	3049700
341	2021-11-26	87.83000183105469	88.19999694824219	84.69999694824219	87.41999816894531	87.41999816894531	4738200
342	2021-11-29	90.44000244140625	91.5199966430664	88.18000030517578	88.38999938964844	88.38999938964844	4061700
343	2021-11-30	87.02999877929688	89.0999984741211	86.0	87.0	87.0	7858200
344	2021-12-01	89.43000030517578	89.94000244140625	85.2300033569336	85.3499984741211	85.3499984741211	5594600
345	2021-12-02	84.75	87.05000305175781	83.25	86.55999755859375	86.55999755859375	5674200
346	2021-12-03	88.63999938964844	89.0999984741211	85.1500015258789	85.98999786376953	85.98999786376953	5592900