Volt/voltron/data/XOM.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	43.880001068115234	44.41999816894531	43.189998626708984	43.43000030517578	39.177398681640625	16415300
3	2020-07-27	43.22999954223633	44.09000015258789	42.970001220703125	44.06999969482422	39.754730224609375	18547900
4	2020-07-28	43.90999984741211	44.25	43.459999084472656	43.54999923706055	39.28564453125	19190500
5	2020-07-29	43.709999084472656	44.09000015258789	43.34000015258789	44.029998779296875	39.71864700317383	14143200
6	2020-07-30	43.130001068115234	43.18000030517578	41.83000183105469	41.869998931884766	37.77014923095703	29901100
7	2020-07-31	41.15999984741211	42.16999816894531	40.90999984741211	42.08000183105469	37.959590911865234	32116200
8	2020-08-03	42.04999923706055	42.5	41.470001220703125	42.25	38.112945556640625	23033600
9	2020-08-04	42.34000015258789	43.599998474121094	42.2400016784668	43.470001220703125	39.21348190307617	17724000
10	2020-08-05	44.150001525878906	44.310001373291016	43.529998779296875	43.849998474121094	39.5562744140625	17175100
11	2020-08-06	43.400001525878906	43.900001525878906	43.25	43.63999938964844	39.36682891845703	14434900
12	2020-08-07	43.22999954223633	43.52000045776367	42.810001373291016	43.439998626708984	39.18642044067383	18757900
13	2020-08-10	43.9900016784668	44.599998474121094	43.599998474121094	44.5099983215332	40.15164566040039	24367800
14	2020-08-11	45.5	46.41999816894531	44.72999954223633	44.970001220703125	40.56660842895508	28987500
15	2020-08-12	44.459999084472656	44.939998626708984	43.630001068115234	44.09000015258789	40.557403564453125	22503200
16	2020-08-13	43.5	43.869998931884766	42.91999816894531	43.0099983215332	39.56393814086914	17338700
17	2020-08-14	42.599998474121094	43.279998779296875	42.40999984741211	43.20000076293945	39.73871612548828	13595700
18	2020-08-17	43.16999816894531	43.16999816894531	42.470001220703125	42.63999938964844	39.22358322143555	15554600
19	2020-08-18	42.59000015258789	43.189998626708984	42.290000915527344	42.43000030517578	39.03041458129883	13014000
20	2020-08-19	42.349998474121094	42.65999984741211	41.869998931884766	41.959999084472656	38.598060607910156	14473100
21	2020-08-20	41.689998626708984	41.88999938964844	41.29999923706055	41.31999969482422	38.009342193603516	15678500
22	2020-08-21	41.29999923706055	41.34000015258789	40.709999084472656	41.0099983215332	37.72418212890625	25517700
23	2020-08-24	41.279998779296875	42.5099983215332	41.09000015258789	42.220001220703125	38.83723449707031	18208900
24	2020-08-25	41.65999984741211	42.06999969482422	40.70000076293945	40.880001068115234	37.60459899902344	31285600
25	2020-08-26	40.63999938964844	40.84000015258789	40.0	40.0099983215332	36.80430221557617	26795000
26	2020-08-27	40.0	40.29999923706055	39.310001373291016	39.7400016784668	36.55593490600586	32034300
27	2020-08-28	39.84000015258789	40.91999816894531	39.7599983215332	40.689998626708984	37.42981719970703	33477100
28	2020-08-31	40.63999938964844	40.720001220703125	39.900001525878906	39.939998626708984	36.73991394042969	25259600
29	2020-09-01	39.75	39.75	39.04999923706055	39.43000030517578	36.27077865600586	22464100
30	2020-09-02	39.22999954223633	39.720001220703125	38.95000076293945	39.189998626708984	36.05000305175781	26413400
31	2020-09-03	39.20000076293945	40.029998779296875	38.880001068115234	39.11000061035156	35.97641372680664	28817200
32	2020-09-04	39.459999084472656	39.790000915527344	38.650001525878906	39.08000183105469	35.94881820678711	24632500
33	2020-09-08	38.25	38.68000030517578	37.349998474121094	38.18000030517578	35.12092971801758	38496400
34	2020-09-09	38.349998474121094	38.84000015258789	37.91999816894531	37.95000076293945	34.909358978271484	25886100
35	2020-09-10	38.27000045776367	38.369998931884766	36.900001525878906	37.0	34.03546905517578	34381200
36	2020-09-11	37.130001068115234	37.310001373291016	36.4900016784668	36.900001525878906	33.94348907470703	26838600
37	2020-09-14	36.90999984741211	37.0099983215332	36.4900016784668	36.65999984741211	33.722713470458984	26129900
38	2020-09-15	36.79999923706055	37.380001068115234	36.209999084472656	36.27000045776367	33.36396408081055	23724200
39	2020-09-16	36.459999084472656	38.150001525878906	36.27000045776367	37.810001373291016	34.780574798583984	30890900
40	2020-09-17	37.349998474121094	37.97999954223633	36.970001220703125	37.79999923706055	34.7713737487793	24696200
41	2020-09-18	37.529998779296875	37.81999969482422	36.70000076293945	37.189998626708984	34.21024703979492	46853800
42	2020-09-21	36.43000030517578	36.709999084472656	35.68000030517578	36.43000030517578	33.511146545410156	35351800
43	2020-09-22	36.459999084472656	36.84000015258789	35.470001220703125	35.529998779296875	32.68325424194336	27303200
44	2020-09-23	35.650001525878906	35.790000915527344	34.349998474121094	34.38999938964844	31.63459587097168	31251400
45	2020-09-24	34.400001525878906	34.81999969482422	33.7599983215332	34.31999969482422	31.570201873779297	26796000
46	2020-09-25	34.0	34.939998626708984	33.880001068115234	34.63999938964844	31.864561080932617	23486000
47	2020-09-28	35.13999938964844	35.900001525878906	35.099998474121094	35.310001373291016	32.48088073730469	23396500
48	2020-09-29	35.0	35.11000061035156	33.9900016784668	34.279998779296875	31.533405303955078	20770500
49	2020-09-30	34.63999938964844	34.91999816894531	34.130001068115234	34.33000183105469	31.57939910888672	22223700
50	2020-10-01	33.790000915527344	34.099998474121094	32.939998626708984	33.130001068115234	30.47554588317871	36890200
51	2020-10-02	32.25	33.349998474121094	32.209999084472656	32.97999954223633	30.337562561035156	32694300
52	2020-10-05	33.31999969482422	33.75	33.16999816894531	33.7400016784668	31.036672592163086	22965200
53	2020-10-06	34.119998931884766	34.41999816894531	33.310001373291016	33.38999938964844	30.714712142944336	26731800
54	2020-10-07	33.63999938964844	33.7400016784668	33.209999084472656	33.5	30.815900802612305	23779300
55	2020-10-08	33.880001068115234	35.34000015258789	33.7599983215332	35.2599983215332	32.43488311767578	34413700
56	2020-10-09	35.68000030517578	35.95000076293945	34.650001525878906	34.7400016784668	31.95655059814453	29228600
57	2020-10-12	34.540000915527344	34.72999954223633	34.22999954223633	34.630001068115234	31.85536766052246	17912800
58	2020-10-13	34.72999954223633	34.869998931884766	34.099998474121094	34.220001220703125	31.478219985961914	20995100
59	2020-10-14	34.060001373291016	34.83000183105469	34.029998779296875	34.150001525878906	31.413820266723633	17743000
60	2020-10-15	33.70000076293945	34.459999084472656	33.27000045776367	34.45000076293945	31.689783096313477	23251600
61	2020-10-16	34.369998931884766	34.63999938964844	33.880001068115234	34.099998474121094	31.367828369140625	22627200
62	2020-10-19	34.099998474121094	34.369998931884766	33.38999938964844	33.41999816894531	30.742307662963867	23645800
63	2020-10-20	33.65999984741211	33.93000030517578	33.33000183105469	33.70000076293945	30.9998779296875	23040600
64	2020-10-21	33.5099983215332	33.619998931884766	33.13999938964844	33.15999984741211	30.503143310546875	28619300
65	2020-10-22	33.18000030517578	34.959999084472656	33.02000045776367	34.86000061035156	32.066932678222656	31831500
66	2020-10-23	34.970001220703125	35.08000183105469	33.86000061035156	34.15999984741211	31.423019409179688	27429100
67	2020-10-26	33.61000061035156	33.77000045776367	32.95000076293945	33.349998474121094	30.677919387817383	30888700
68	2020-10-27	33.150001525878906	33.20000076293945	32.70000076293945	32.81999969482422	30.190383911132812	27100700
69	2020-10-28	32.099998474121094	32.380001068115234	31.520000457763672	31.56999969482422	29.04053497314453	42136400
70	2020-10-29	31.40999984741211	33.130001068115234	31.110000610351562	32.970001220703125	30.328367233276367	38622800
71	2020-10-30	32.40999984741211	33.13999938964844	32.0099983215332	32.619998931884766	30.006404876708984	47885700
72	2020-11-02	33.13999938964844	34.459999084472656	32.56999969482422	33.9900016784668	31.266643524169922	40130300
73	2020-11-03	34.4900016784668	34.4900016784668	33.130001068115234	33.40999984741211	30.733112335205078	36773000
74	2020-11-04	33.27000045776367	34.13999938964844	32.529998779296875	33.22999954223633	30.567535400390625	35410100
75	2020-11-05	33.369998931884766	33.91999816894531	33.13999938964844	33.16999816894531	30.512338638305664	30824100
76	2020-11-06	33.099998474121094	33.65999984741211	32.619998931884766	32.779998779296875	30.153589248657227	33985600
77	2020-11-09	36.41999816894531	38.0099983215332	36.060001373291016	36.93000030517578	33.97108459472656	76879400
78	2020-11-10	37.04999923706055	37.43000030517578	35.97999954223633	36.86000061035156	34.7247428894043	49055400
79	2020-11-11	37.09000015258789	37.119998931884766	36.189998626708984	36.47999954223633	34.36674880981445	34124500
80	2020-11-12	35.86000061035156	36.290000915527344	34.869998931884766	35.22999954223633	33.18916320800781	30933700
81	2020-11-13	35.400001525878906	36.25	35.380001068115234	36.08000183105469	33.989925384521484	29241500
82	2020-11-16	37.59000015258789	38.16999816894531	37.099998474121094	38.15999984741211	35.94943618774414	38596800
83	2020-11-17	37.810001373291016	38.709999084472656	37.380001068115234	38.66999816894531	36.42988586425781	26521100
84	2020-11-18	39.02000045776367	39.130001068115234	37.20000076293945	37.209999084472656	35.05446243286133	31068000
85	2020-11-19	36.86000061035156	37.5	36.560001373291016	37.400001525878906	35.233455657958984	26954400
86	2020-11-20	37.349998474121094	37.40999984741211	36.779998779296875	36.939998626708984	34.80010223388672	18351000
87	2020-11-23	37.5	39.43000030517578	37.279998779296875	39.36000061035156	37.079917907714844	29367600
88	2020-11-24	40.5099983215332	42.08000183105469	40.220001220703125	41.97999954223633	39.54814147949219	46979300
89	2020-11-25	41.66999816894531	41.709999084472656	40.650001525878906	40.810001373291016	38.445919036865234	28178200
90	2020-11-27	40.70000076293945	40.939998626708984	39.869998931884766	40.189998626708984	37.86183547973633	14971900
91	2020-11-30	39.79999923706055	39.880001068115234	37.970001220703125	38.130001068115234	35.92116928100586	45614300
92	2020-12-01	38.959999084472656	39.650001525878906	38.470001220703125	38.5	36.269737243652344	32472900
93	2020-12-02	38.38999938964844	40.41999816894531	38.34000015258789	39.939998626708984	37.626312255859375	29369500
94	2020-12-03	40.06999969482422	40.63999938964844	39.72999954223633	40.209999084472656	37.88067626953125	27038900
95	2020-12-04	40.77000045776367	41.7599983215332	40.650001525878906	41.68000030517578	39.26552200317383	28723600
96	2020-12-07	41.41999816894531	41.540000915527344	40.66999816894531	40.900001525878906	38.530704498291016	24899400
97	2020-12-08	40.529998779296875	42.59000015258789	40.439998626708984	42.2400016784668	39.7930793762207	32573800
98	2020-12-09	42.709999084472656	43.72999954223633	42.380001068115234	42.79999923706055	40.32063674926758	37824800
99	2020-12-10	43.20000076293945	44.470001220703125	42.7599983215332	44.0099983215332	41.46054458618164	38058700
100	2020-12-11	43.70000076293945	43.93000030517578	43.209999084472656	43.79999923706055	41.26271057128906	25478800
101	2020-12-14	44.34000015258789	44.459999084472656	42.18000030517578	42.220001220703125	39.77423858642578	30595000
102	2020-12-15	42.439998626708984	43.220001220703125	42.060001373291016	43.040000915527344	40.54673385620117	27138400
103	2020-12-16	43.75	44.11000061035156	42.959999084472656	43.70000076293945	41.16850280761719	34273000
104	2020-12-17	44.0	44.040000915527344	43.400001525878906	43.47999954223633	40.96125030517578	21204600
105	2020-12-18	43.27000045776367	43.779998779296875	42.41999816894531	42.72999954223633	40.254695892333984	46596800
106	2020-12-21	41.11000061035156	42.08000183105469	40.529998779296875	41.95000076293945	39.51988220214844	27869500
107	2020-12-22	41.58000183105469	41.900001525878906	41.22999954223633	41.2400016784668	38.85101318359375	21792900
108	2020-12-23	41.5099983215332	42.38999938964844	41.459999084472656	41.77000045776367	39.35030746459961	19085900
109	2020-12-24	41.650001525878906	41.849998474121094	41.380001068115234	41.599998474121094	39.190155029296875	8039000
110	2020-12-28	41.689998626708984	42.54999923706055	41.52000045776367	41.7400016784668	39.322044372558594	23877500
111	2020-12-29	42.040000915527344	42.119998931884766	41.20000076293945	41.27000045776367	38.879276275634766	20287700
112	2020-12-30	41.33000183105469	42.41999816894531	41.27000045776367	41.599998474121094	39.190155029296875	23807300
113	2020-12-31	41.470001220703125	41.68000030517578	40.970001220703125	41.220001220703125	38.83216857910156	22786500
114	2021-01-04	41.45000076293945	42.25	41.0	41.5	39.095947265625	27764700
115	2021-01-05	41.84000015258789	44.79999923706055	41.83000183105469	43.5	40.98008728027344	44035100
116	2021-01-06	44.40999984741211	45.099998474121094	43.70000076293945	44.61000061035156	42.025787353515625	36484800
117	2021-01-07	45.0	45.56999969482422	44.529998779296875	44.959999084472656	42.35551071166992	29528100
118	2021-01-08	45.20000076293945	45.81999969482422	44.95000076293945	45.459999084472656	42.8265495300293	28628200
119	2021-01-11	45.040000915527344	47.13999938964844	44.75	46.84000015258789	44.126609802246094	38246200
120	2021-01-12	47.459999084472656	48.16999816894531	46.90999984741211	47.880001068115234	45.106361389160156	36915100
121	2021-01-13	48.529998779296875	48.709999084472656	47.689998626708984	48.41999816894531	45.61507797241211	29000300
122	2021-01-14	48.5	51.08000183105469	48.5	50.310001373291016	47.395591735839844	35474800
123	2021-01-15	48.90999984741211	49.08000183105469	47.290000915527344	47.88999938964844	45.115779876708984	42411300
124	2021-01-19	48.45000076293945	49.439998626708984	48.349998474121094	48.84000015258789	46.01074981689453	24932600
125	2021-01-20	49.11000061035156	49.7400016784668	48.9900016784668	49.529998779296875	46.6607780456543	22342400
126	2021-01-21	49.33000183105469	49.38999938964844	47.68000030517578	48.11000061035156	45.323036193847656	29044500
127	2021-01-22	47.0099983215332	47.63999938964844	46.63999938964844	47.43000030517578	44.68242645263672	23264800
128	2021-01-25	46.900001525878906	47.04999923706055	46.15999984741211	46.900001525878906	44.183135986328125	26395800
129	2021-01-26	47.2599983215332	47.86000061035156	45.849998474121094	45.869998931884766	43.21279525756836	23976800
130	2021-01-27	45.0	46.65999984741211	44.529998779296875	45.349998474121094	42.72291946411133	32410300
131	2021-01-28	45.939998626708984	46.59000015258789	45.689998626708984	46.060001373291016	43.39179611206055	24967200
132	2021-01-29	45.54999923706055	46.040000915527344	44.5099983215332	44.84000015258789	42.24246597290039	38961100
133	2021-02-01	45.58000183105469	45.58000183105469	44.290000915527344	44.91999816894531	42.317832946777344	24412400
134	2021-02-02	45.810001373291016	46.9900016784668	45.279998779296875	45.630001068115234	42.9867057800293	31940400
135	2021-02-03	45.630001068115234	47.66999816894531	45.41999816894531	47.41999816894531	44.673004150390625	28459300
136	2021-02-04	47.880001068115234	48.380001068115234	47.25	48.33000183105469	45.53030014038086	25280300
137	2021-02-05	49.18000030517578	50.119998931884766	49.040000915527344	49.95000076293945	47.05644989013672	34980100
138	2021-02-08	50.91999816894531	52.36000061035156	50.709999084472656	52.099998474121094	49.08190155029297	36998700
139	2021-02-09	50.66999816894531	50.959999084472656	49.77000045776367	50.630001068115234	48.50706100463867	28977000
140	2021-02-10	50.630001068115234	51.41999816894531	50.38999938964844	51.119998931884766	48.97651290893555	25723800
141	2021-02-11	50.88999938964844	50.93000030517578	48.779998779296875	49.84000015258789	47.75018310546875	26972200
142	2021-02-12	49.43000030517578	50.709999084472656	49.40999984741211	50.52000045776367	48.40167236328125	19756700
143	2021-02-16	51.959999084472656	52.529998779296875	51.619998931884766	52.040000915527344	49.857940673828125	28060100
144	2021-02-17	52.349998474121094	53.27000045776367	51.79999923706055	52.849998474121094	50.633975982666016	25509700
145	2021-02-18	52.810001373291016	52.939998626708984	51.86000061035156	52.02000045776367	49.838775634765625	20627600
146	2021-02-19	52.11000061035156	52.560001373291016	51.91999816894531	52.369998931884766	50.174095153808594	22607200
147	2021-02-22	52.59000015258789	54.810001373291016	52.59000015258789	54.29999923706055	52.02317428588867	36435100
148	2021-02-23	54.97999954223633	55.2599983215332	53.7400016784668	55.04999923706055	52.74172592163086	33527900
149	2021-02-24	55.189998626708984	57.0	54.869998931884766	56.70000076293945	54.322540283203125	28728600
150	2021-02-25	56.97999954223633	57.25	55.349998474121094	55.7599983215332	53.42195510864258	29670900
151	2021-02-26	54.40999984741211	55.060001373291016	53.119998931884766	54.369998931884766	52.090240478515625	35291000
152	2021-03-01	56.470001220703125	57.61000061035156	56.130001068115234	56.400001525878906	54.03512191772461	36998300
153	2021-03-02	56.650001525878906	56.959999084472656	56.02000045776367	56.06999969482422	53.718955993652344	30302600
154	2021-03-03	56.41999816894531	57.959999084472656	55.880001068115234	56.52000045776367	54.15009307861328	35358900
155	2021-03-04	57.119998931884766	59.470001220703125	57.099998474121094	58.709999084472656	56.24826431274414	52137500
156	2021-03-05	59.83000183105469	61.04999923706055	59.11000061035156	60.93000030517578	58.37517547607422	51429800
157	2021-03-08	61.58000183105469	61.61000061035156	59.81999969482422	60.869998931884766	58.317691802978516	38154600
158	2021-03-09	60.61000061035156	61.38999938964844	59.470001220703125	59.93000030517578	57.41710662841797	35645900
159	2021-03-10	60.52000045776367	61.91999816894531	60.029998779296875	61.77000045776367	59.17995071411133	31579100
160	2021-03-11	61.779998779296875	62.54999923706055	61.2599983215332	61.310001373291016	58.73924255371094	24802600
161	2021-03-12	61.54999923706055	62.369998931884766	61.5	61.970001220703125	59.37156677246094	20422700
162	2021-03-15	61.4900016784668	61.86000061035156	59.869998931884766	60.38999938964844	57.85781478881836	31243600
163	2021-03-16	59.540000915527344	59.65999984741211	58.439998626708984	59.11000061035156	56.63148880004883	30624800
164	2021-03-17	58.689998626708984	59.72999954223633	58.619998931884766	59.369998931884766	56.880584716796875	25575500
165	2021-03-18	58.810001373291016	58.970001220703125	56.52000045776367	56.810001373291016	54.42792892456055	38622800
166	2021-03-19	56.709999084472656	57.470001220703125	55.810001373291016	56.4900016784668	54.1213493347168	84439400
167	2021-03-22	56.5	56.86000061035156	55.900001525878906	55.90999984741211	53.56566619873047	29315100
168	2021-03-23	54.939998626708984	56.290000915527344	54.45000076293945	55.220001220703125	52.904598236083984	33493300
169	2021-03-24	56.08000183105469	57.279998779296875	56.08000183105469	56.34000015258789	53.97763442993164	29781800
170	2021-03-25	55.209999084472656	56.5	54.5	56.18000030517578	53.824344635009766	31495900
171	2021-03-26	57.29999923706055	57.779998779296875	56.52000045776367	57.709999084472656	55.290191650390625	34226500
172	2021-03-29	57.34000015258789	57.81999969482422	56.7400016784668	57.400001525878906	54.99319076538086	21144400
173	2021-03-30	56.86000061035156	57.36000061035156	56.4900016784668	56.689998626708984	54.312957763671875	20303400
174	2021-03-31	56.349998474121094	56.630001068115234	55.79999923706055	55.83000183105469	53.48902130126953	23686500
175	2021-04-01	56.31999969482422	57.45000076293945	56.13999938964844	57.38999938964844	54.983604431152344	23194500
176	2021-04-05	57.29999923706055	57.31999969482422	56.13999938964844	56.5	54.13092803955078	23264800
177	2021-04-06	56.84000015258789	57.540000915527344	56.2599983215332	56.34000015258789	53.97763442993164	18926300
178	2021-04-07	56.38999938964844	56.77000045776367	56.2400016784668	56.59000015258789	54.21715545654297	22385000
179	2021-04-08	55.93000030517578	56.08000183105469	55.31999969482422	56.0	53.65188980102539	21999300
180	2021-04-09	56.0	56.439998626708984	55.529998779296875	55.869998931884766	53.52734375	20020700
181	2021-04-12	56.7599983215332	56.790000915527344	55.310001373291016	55.5	53.17285919189453	20238800
182	2021-04-13	55.29999923706055	55.97999954223633	55.09000015258789	55.709999084472656	53.374053955078125	19370600
183	2021-04-14	56.40999984741211	58.0099983215332	56.25	57.31999969482422	54.91654586791992	28051100
184	2021-04-15	57.41999816894531	57.41999816894531	56.779998779296875	56.97999954223633	54.59080123901367	23250300
185	2021-04-16	57.36000061035156	57.68000030517578	56.439998626708984	56.65999984741211	54.284217834472656	22752000
186	2021-04-19	56.75	57.13999938964844	55.959999084472656	56.47999954223633	54.11176681518555	21123300
187	2021-04-20	56.470001220703125	56.470001220703125	54.779998779296875	55.290000915527344	52.97166442871094	21782100
188	2021-04-21	54.5	56.130001068115234	54.29999923706055	56.0	53.65188980102539	16625600
189	2021-04-22	55.9900016784668	55.9900016784668	55.02000045776367	55.27000045776367	52.95249938964844	21600100
190	2021-04-23	55.27000045776367	55.939998626708984	55.18000030517578	55.56999969482422	53.23992156982422	15337900
191	2021-04-26	55.470001220703125	56.290000915527344	55.439998626708984	55.68000030517578	53.34531021118164	16083800
192	2021-04-27	56.0099983215332	56.630001068115234	55.810001373291016	56.40999984741211	54.044700622558594	19278600
193	2021-04-28	56.90999984741211	58.459999084472656	56.790000915527344	58.11000061035156	55.67341995239258	24729800
194	2021-04-29	58.91999816894531	59.47999954223633	58.150001525878906	58.939998626708984	56.46861267089844	27318400
195	2021-04-30	58.33000183105469	58.88999938964844	57.15999984741211	57.2400016784668	54.839900970458984	30518400
196	2021-05-03	57.97999954223633	58.9900016784668	57.7400016784668	58.81999969482422	56.3536491394043	20509600
197	2021-05-04	59.0	59.5	58.5099983215332	59.189998626708984	56.708133697509766	23522200
198	2021-05-05	59.77000045776367	61.04999923706055	59.400001525878906	60.970001220703125	58.41350173950195	31526200
199	2021-05-06	60.86000061035156	61.63999938964844	60.029998779296875	61.54999923706055	58.96917724609375	26836800
200	2021-05-07	61.06999969482422	62.470001220703125	60.849998474121094	62.43000030517578	59.81228256225586	33610600
201	2021-05-10	63.2400016784668	64.0199966430664	62.529998779296875	62.58000183105469	59.955989837646484	31956600
202	2021-05-11	61.630001068115234	62.38999938964844	60.38999938964844	60.59000015258789	58.04943084716797	34563800
203	2021-05-12	60.0099983215332	61.68000030517578	59.75	60.040000915527344	58.36048126220703	34426500
204	2021-05-13	59.0	60.45000076293945	58.75	59.29999923706055	57.64118194580078	24268200
205	2021-05-14	59.93000030517578	60.880001068115234	59.93000030517578	60.77000045776367	59.07006072998047	20735400
206	2021-05-17	60.540000915527344	62.25	60.43000030517578	62.189998626708984	60.45033645629883	25282500
207	2021-05-18	62.0	62.29999923706055	60.400001525878906	60.43000030517578	58.73957061767578	25170800
208	2021-05-19	59.099998474121094	59.86000061035156	58.41999816894531	58.97999954223633	57.33013153076172	28889800
209	2021-05-20	58.95000076293945	59.150001525878906	58.2400016784668	58.84000015258789	57.19404983520508	20692500
210	2021-05-21	59.41999816894531	59.83000183105469	58.849998474121094	58.91999816894531	57.271812438964844	20792700
211	2021-05-24	59.08000183105469	59.79999923706055	58.689998626708984	59.61000061035156	57.942508697509766	18400300
212	2021-05-25	59.5	59.540000915527344	58.119998931884766	58.2599983215332	56.630271911621094	25616100
213	2021-05-26	58.25	59.119998931884766	57.900001525878906	58.939998626708984	57.2912483215332	21698700
214	2021-05-27	59.22999954223633	59.70000076293945	58.02000045776367	58.560001373291016	56.92188262939453	33556000
215	2021-05-28	58.72999954223633	58.79999923706055	58.11000061035156	58.369998931884766	56.73719787597656	19246800
216	2021-06-01	59.45000076293945	60.70000076293945	59.45000076293945	60.459999084472656	58.76873016357422	28474200
217	2021-06-02	60.75	61.310001373291016	60.16999816894531	60.939998626708984	59.23530197143555	22978300
218	2021-06-03	60.54999923706055	61.40999984741211	60.349998474121094	61.18000030517578	59.468589782714844	20272800
219	2021-06-04	61.459999084472656	61.70000076293945	60.779998779296875	61.45000076293945	59.731040954589844	20427800
220	2021-06-07	61.33000183105469	61.72999954223633	61.02000045776367	61.04999923706055	59.342227935791016	15477900
221	2021-06-08	61.5	62.47999954223633	60.66999816894531	62.130001068115234	60.39201736450195	28953400
222	2021-06-09	62.66999816894531	63.41999816894531	62.189998626708984	62.650001525878906	60.8974723815918	29133000
223	2021-06-10	63.61000061035156	63.97999954223633	62.25	62.75	60.99467086791992	27488700
224	2021-06-11	63.0099983215332	63.189998626708984	62.13999938964844	62.16999816894531	60.4308967590332	17631700
225	2021-06-14	62.29999923706055	62.779998779296875	61.56999969482422	62.06999969482422	60.33369445800781	16997200
226	2021-06-15	62.47999954223633	64.4000015258789	62.349998474121094	64.33000183105469	62.53047561645508	30717100
227	2021-06-16	64.31999969482422	64.80000305175781	63.560001373291016	64.0999984741211	62.306907653808594	24803200
228	2021-06-17	63.86000061035156	64.45999908447266	61.27000045776367	61.9900016784668	60.25593185424805	28491800
229	2021-06-18	61.0	61.54999923706055	60.2400016784668	60.400001525878906	58.71041488647461	39590700
230	2021-06-21	60.93000030517578	62.70000076293945	60.900001525878906	62.59000015258789	60.839149475097656	33145400
231	2021-06-22	62.849998474121094	64.01000213623047	62.22999954223633	63.790000915527344	62.00558090209961	25140400
232	2021-06-23	64.05000305175781	64.69999694824219	63.58000183105469	64.26000213623047	62.462432861328125	20701600
233	2021-06-24	64.1500015258789	64.55999755859375	63.810001373291016	64.5199966430664	62.71515655517578	19568400
234	2021-06-25	64.61000061035156	64.93000030517578	64.36000061035156	64.66000366210938	62.85124969482422	18438300
235	2021-06-28	64.55999755859375	64.55999755859375	62.75	63.0099983215332	61.247398376464844	20570000
236	2021-06-29	63.209999084472656	63.77000045776367	62.59000015258789	62.619998931884766	60.868309020996094	19579300
237	2021-06-30	62.70000076293945	63.22999954223633	62.45000076293945	63.08000183105469	61.3154411315918	17875500
238	2021-07-01	64.33000183105469	64.41999816894531	62.77000045776367	63.2599983215332	61.49040222167969	22530300
239	2021-07-02	63.0099983215332	63.31999969482422	62.41999816894531	63.16999816894531	61.40291976928711	14555300
240	2021-07-06	62.75	62.7599983215332	60.900001525878906	61.369998931884766	59.65327453613281	22110800
241	2021-07-07	61.18000030517578	61.810001373291016	59.619998931884766	60.40999984741211	58.720130920410156	21671400
242	2021-07-08	59.45000076293945	60.709999084472656	59.310001373291016	60.13999938964844	58.45768356323242	18935900
243	2021-07-09	60.70000076293945	61.45000076293945	60.2400016784668	61.22999954223633	59.517189025878906	20086000
244	2021-07-12	60.41999816894531	61.5	60.15999984741211	61.16999816894531	59.45886993408203	21809400
245	2021-07-13	61.0	61.5099983215332	60.5099983215332	60.880001068115234	59.17698287963867	17147300
246	2021-07-14	61.16999816894531	61.72999954223633	59.36000061035156	59.529998779296875	57.86474609375	21573600
247	2021-07-15	59.16999816894531	59.70000076293945	58.77000045776367	58.95000076293945	57.30097198486328	15851100
248	2021-07-16	59.18000030517578	59.2599983215332	57.150001525878906	57.31999969482422	55.71656799316406	27049500
249	2021-07-19	55.63999938964844	56.20000076293945	54.599998474121094	55.349998474121094	53.801673889160156	37969100
250	2021-07-20	55.5	56.599998474121094	55.029998779296875	55.959999084472656	54.39460754394531	26756100
251	2021-07-21	56.86000061035156	58.29999923706055	56.83000183105469	57.7599983215332	56.144256591796875	20908700
252	2021-07-22	57.72999954223633	57.7400016784668	56.65999984741211	57.11000061035156	55.51244354248047	13493800
253	2021-07-23	57.290000915527344	57.290000915527344	56.470001220703125	57.040000915527344	55.444400787353516	14088200
254	2021-07-26	57.15999984741211	58.650001525878906	57.0	58.47999954223633	56.8441162109375	18387600
255	2021-07-27	58.0099983215332	58.0099983215332	57.209999084472656	57.83000183105469	56.212303161621094	16861400
256	2021-07-28	58.0	58.630001068115234	57.619998931884766	58.220001220703125	56.591392517089844	16855300
257	2021-07-29	59.0	59.33000183105469	58.560001373291016	58.93000030517578	57.281532287597656	18607800
258	2021-07-30	58.880001068115234	58.880001068115234	57.31999969482422	57.56999969482422	55.95957565307617	28641900
259	2021-08-02	57.54999923706055	59.060001373291016	57.400001525878906	57.58000183105469	55.96929931640625	20873800
260	2021-08-03	57.56999969482422	58.40999984741211	56.93000030517578	58.20000076293945	56.57195281982422	18208200
261	2021-08-04	57.189998626708984	57.880001068115234	56.810001373291016	56.84000015258789	55.249996185302734	20868300
262	2021-08-05	57.130001068115234	57.70000076293945	56.83000183105469	57.20000076293945	55.59992599487305	15180200
263	2021-08-06	57.65999984741211	58.06999969482422	57.529998779296875	57.86000061035156	56.24146270751953	14880200
264	2021-08-09	57.130001068115234	57.52000045776367	56.83000183105469	57.20000076293945	55.59992599487305	17828200
265	2021-08-10	57.41999816894531	58.36000061035156	57.29999923706055	58.18000030517578	56.55250930786133	16340200
266	2021-08-11	58.189998626708984	58.5	57.720001220703125	58.349998474121094	56.71775436401367	18278600
267	2021-08-12	57.400001525878906	57.790000915527344	56.869998931884766	57.349998474121094	56.5894775390625	19225500
268	2021-08-13	57.029998779296875	57.06999969482422	56.29999923706055	56.77000045776367	56.017173767089844	20056800
269	2021-08-16	56.02000045776367	56.09000015258789	55.27000045776367	55.939998626708984	55.198177337646484	16959500
270	2021-08-17	55.5	56.29999923706055	55.0	55.560001373291016	54.823219299316406	16243700
271	2021-08-18	55.41999816894531	55.810001373291016	54.310001373291016	54.38999938964844	53.668731689453125	21890500
272	2021-08-19	53.470001220703125	53.709999084472656	52.099998474121094	52.72999954223633	52.03074645996094	30923500
273	2021-08-20	52.27000045776367	53.13999938964844	52.11000061035156	52.7400016784668	52.04061508178711	16915300
274	2021-08-23	53.95000076293945	55.060001373291016	53.95000076293945	54.90999984741211	54.18183898925781	21632600
275	2021-08-24	55.290000915527344	55.849998474121094	55.0099983215332	55.36000061035156	54.62586975097656	17915600
276	2021-08-25	55.2400016784668	55.77000045776367	54.869998931884766	55.459999084472656	54.724544525146484	13270300
277	2021-08-26	55.20000076293945	55.540000915527344	54.630001068115234	54.709999084472656	53.98448944091797	11842600
278	2021-08-27	55.400001525878906	56.209999084472656	55.400001525878906	55.77000045776367	55.030433654785156	15817900
279	2021-08-30	56.2400016784668	56.34000015258789	55.119998931884766	55.15999984741211	54.42852020263672	14086100
280	2021-08-31	54.93000030517578	55.310001373291016	54.459999084472656	54.52000045776367	53.7970085144043	27104100
281	2021-09-01	54.4900016784668	54.7599983215332	53.599998474121094	53.77000045776367	53.05695724487305	21644100
282	2021-09-02	54.290000915527344	55.63999938964844	54.27000045776367	55.08000183105469	54.349586486816406	23293300
283	2021-09-03	55.119998931884766	55.31999969482422	54.599998474121094	54.869998931884766	54.14236831665039	13840000
284	2021-09-07	54.66999816894531	55.27000045776367	54.470001220703125	54.54999923706055	53.82661056518555	14354400
285	2021-09-08	54.790000915527344	55.18000030517578	54.0099983215332	54.04999923706055	53.3332405090332	18756700
286	2021-09-09	53.619998931884766	55.0	53.29999923706055	54.09000015258789	53.372711181640625	19110800
287	2021-09-10	55.189998626708984	55.22999954223633	53.95000076293945	53.97999954223633	53.26416778564453	15116400
288	2021-09-13	54.650001525878906	55.93000030517578	54.619998931884766	55.369998931884766	54.63573455810547	22052300
289	2021-09-14	55.689998626708984	55.77000045776367	54.40999984741211	54.58000183105469	53.85621643066406	19940300
290	2021-09-15	55.369998931884766	56.529998779296875	55.310001373291016	56.41999816894531	55.671810150146484	23240900
291	2021-09-16	56.459999084472656	56.459999084472656	55.5	55.81999969482422	55.079769134521484	17907200
292	2021-09-17	55.34000015258789	56.75	55.099998474121094	55.15999984741211	54.42852020263672	30000400
293	2021-09-20	53.779998779296875	54.16999816894531	52.959999084472656	53.689998626708984	52.9780158996582	27555100
294	2021-09-21	54.369998931884766	54.5099983215332	53.25	53.63999938964844	52.92867660522461	19696800
295	2021-09-22	54.43000030517578	55.90999984741211	54.369998931884766	55.209999084472656	54.47785949707031	25690600
296	2021-09-23	55.41999816894531	57.2400016784668	55.279998779296875	57.08000183105469	56.323062896728516	23069400
297	2021-09-24	56.70000076293945	57.81999969482422	56.68000030517578	57.59000015258789	56.826297760009766	22328600
298	2021-09-27	58.849998474121094	59.79999923706055	58.81999969482422	59.29999923706055	58.51362228393555	32972200
299	2021-09-28	59.900001525878906	60.47999954223633	59.5099983215332	59.91999816894531	59.125396728515625	37619300
300	2021-09-29	59.84000015258789	60.189998626708984	59.04999923706055	59.880001068115234	59.08592987060547	23422800
301	2021-09-30	60.119998931884766	60.16999816894531	58.810001373291016	58.81999969482422	58.03998565673828	31274800
302	2021-10-01	59.40999984741211	60.9900016784668	59.40999984741211	60.93000030517578	60.122005462646484	24407300
303	2021-10-04	61.31999969482422	62.06999969482422	60.95000076293945	61.720001220703125	60.90153121948242	33946700
304	2021-10-05	62.52000045776367	62.70000076293945	61.02000045776367	61.619998931884766	60.8028564453125	29641600
305	2021-10-06	60.470001220703125	61.119998931884766	59.75	60.4900016784668	59.687843322753906	25284900
306	2021-10-07	60.61000061035156	61.08000183105469	60.13999938964844	60.65999984741211	59.855587005615234	19513600
307	2021-10-08	61.25	62.41999816894531	61.25	62.18000030517578	61.355430603027344	22179100
308	2021-10-11	63.029998779296875	63.060001373291016	61.5	61.560001373291016	60.74365234375	22121500
309	2021-10-12	61.56999969482422	61.97999954223633	60.849998474121094	61.2400016784668	60.42789840698242	20198600
310	2021-10-13	60.779998779296875	61.38999938964844	60.209999084472656	61.06999969482422	60.26015090942383	14991700
311	2021-10-14	61.709999084472656	62.220001220703125	61.16999816894531	62.0	61.177818298339844	18594500
312	2021-10-15	62.72999954223633	63.06999969482422	62.439998626708984	62.59000015258789	61.75999450683594	16087500
313	2021-10-18	63.09000015258789	63.13999938964844	62.27000045776367	62.560001373291016	61.73039245605469	18282800
314	2021-10-19	62.869998931884766	63.61000061035156	62.66999816894531	63.5	62.65792465209961	18933200
315	2021-10-20	62.88999938964844	63.869998931884766	62.720001220703125	63.849998474121094	63.00328063964844	14305200
316	2021-10-21	63.470001220703125	63.63999938964844	62.349998474121094	62.689998626708984	61.858665466308594	16564600
317	2021-10-22	62.77000045776367	63.220001220703125	62.349998474121094	63.119998931884766	62.282962799072266	14266800
318	2021-10-25	63.720001220703125	64.41999816894531	63.58000183105469	64.3499984741211	63.49665069580078	17939800
319	2021-10-26	64.48999786376953	65.94000244140625	64.36000061035156	65.83999633789062	64.96688842773438	25585100
320	2021-10-27	65.16000366210938	65.25	63.97999954223633	64.12999725341797	63.27956771850586	21764500
321	2021-10-28	63.81999969482422	64.47000122070312	63.630001068115234	64.30999755859375	63.45718002319336	16626400
322	2021-10-29	65.05000305175781	65.36000061035156	64.33000183105469	64.47000122070312	63.61506271362305	23963300
323	2021-11-01	65.06999969482422	66.08000183105469	65.0199966430664	65.62999725341797	64.75967407226562	19656400
324	2021-11-02	65.02999877929688	65.44999694824219	64.66000366210938	64.81999969482422	63.960418701171875	16300000
325	2021-11-03	64.04000091552734	64.44999694824219	63.65999984741211	63.93000030517578	63.08222198486328	17372800
326	2021-11-04	64.68000030517578	64.88999938964844	63.83000183105469	64.41000366210938	63.55586242675781	17720100
327	2021-11-05	65.05000305175781	65.33000183105469	64.55999755859375	65.0199966430664	64.15776824951172	18554600
328	2021-11-08	65.55000305175781	66.37999725341797	65.37999725341797	65.72000122070312	64.8484878540039	17696000
329	2021-11-09	65.7699966430664	66.37000274658203	65.30999755859375	66.36000061035156	65.47999572753906	18781300
330	2021-11-10	65.31999969482422	65.6500015258789	63.77000045776367	64.19000244140625	64.19000244140625	20177200
331	2021-11-11	64.19000244140625	64.83000183105469	64.0199966430664	64.30999755859375	64.30999755859375	13319300
332	2021-11-12	63.959999084472656	64.37000274658203	63.58000183105469	63.81999969482422	63.81999969482422	18151900
333	2021-11-15	63.7599983215332	64.7699966430664	63.220001220703125	64.37000274658203	64.37000274658203	18849200
334	2021-11-16	64.33999633789062	65.37000274658203	64.33999633789062	65.0199966430664	65.0199966430664	17028700
335	2021-11-17	64.37999725341797	65.23999786376953	64.18000030517578	64.30999755859375	64.30999755859375	15497000
336	2021-11-18	64.16000366210938	64.52999877929688	63.11000061035156	63.61000061035156	63.61000061035156	16948200
337	2021-11-19	61.88999938964844	62.029998779296875	60.40999984741211	60.66999816894531	60.66999816894531	32035500
338	2021-11-22	60.31999969482422	62.540000915527344	60.31999969482422	61.5099983215332	61.5099983215332	21994400
339	2021-11-23	62.189998626708984	63.380001068115234	61.91999816894531	63.130001068115234	63.130001068115234	21185900
340	2021-11-24	62.58000183105469	63.849998474121094	62.58000183105469	63.47999954223633	63.47999954223633	15869700
341	2021-11-26	60.52000045776367	61.41999816894531	59.540000915527344	61.25	61.25	24979600
342	2021-11-29	62.56999969482422	63.13999938964844	61.290000915527344	61.59000015258789	61.59000015258789	18946400
343	2021-11-30	60.459999084472656	61.189998626708984	59.65999984741211	59.84000015258789	59.84000015258789	34979800
344	2021-12-01	60.900001525878906	62.029998779296875	59.75	59.790000915527344	59.790000915527344	30630600
345	2021-12-02	59.7400016784668	61.58000183105469	59.13999938964844	61.279998779296875	61.279998779296875	29216000
346	2021-12-03	61.91999816894531	62.22999954223633	60.349998474121094	60.88999938964844	60.88999938964844	22011400