Volt/voltron/data/OGN.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2021-05-14	31.0	33.25	31.0	33.25	33.25	342900
3	2021-05-17	34.0	35.0	34.0	34.099998474121094	34.099998474121094	31500
4	2021-05-18	34.47999954223633	38.42100143432617	34.47999954223633	37.5	37.5	48900
5	2021-05-19	37.0	37.75	37.0	37.5	37.5	43900
6	2021-05-20	37.5	37.75	37.5	37.75	37.75	22900
7	2021-05-21	38.5	38.5	37.5	37.599998474121094	37.599998474121094	18300
8	2021-05-24	38.0	38.25	37.900001525878906	38.0	38.0	30600
9	2021-05-25	38.75	38.75	36.900001525878906	36.95000076293945	36.95000076293945	35800
10	2021-05-26	38.0	38.0	36.0	36.83000183105469	36.83000183105469	44400
11	2021-05-27	37.0	37.0	35.5	35.5	35.5	40700
12	2021-05-28	36.0	37.10900115966797	35.75	35.75	35.75	60800
13	2021-06-01	36.650001525878906	37.45899963378906	35.900001525878906	36.0	36.0	52000
14	2021-06-02	36.5	36.7400016784668	34.5	35.2599983215332	35.2599983215332	1306900
15	2021-06-03	34.150001525878906	38.2400016784668	32.220001220703125	37.0	37.0	22326000
16	2021-06-04	36.150001525878906	36.16999816894531	33.709999084472656	34.150001525878906	34.150001525878906	7502300
17	2021-06-07	33.599998474121094	33.880001068115234	30.850000381469727	31.420000076293945	31.420000076293945	11513100
18	2021-06-08	30.329999923706055	30.90999984741211	28.530000686645508	28.90999984741211	28.90999984741211	18500300
19	2021-06-09	28.299999237060547	29.440000534057617	27.25	28.450000762939453	28.450000762939453	14563600
20	2021-06-10	28.459999084472656	31.15999984741211	28.399999618530273	30.329999923706055	30.329999923706055	11205900
21	2021-06-11	30.3799991607666	30.3799991607666	29.399999618530273	29.649999618530273	29.649999618530273	5728900
22	2021-06-14	30.079999923706055	30.6299991607666	29.270000457763672	30.280000686645508	30.280000686645508	6972000
23	2021-06-15	30.030000686645508	32.09000015258789	29.799999237060547	31.809999465942383	31.809999465942383	6339100
24	2021-06-16	31.520000457763672	31.649999618530273	30.270000457763672	30.700000762939453	30.700000762939453	5288100
25	2021-06-17	30.489999771118164	31.729999542236328	30.100000381469727	31.459999084472656	31.459999084472656	5086400
26	2021-06-18	31.5	31.709999084472656	29.959999084472656	29.979999542236328	29.979999542236328	10213800
27	2021-06-21	30.200000762939453	30.670000076293945	29.360000610351562	29.40999984741211	29.40999984741211	3542700
28	2021-06-22	29.25	29.8700008392334	28.844999313354492	29.530000686645508	29.530000686645508	4218300
29	2021-06-23	29.530000686645508	30.079999923706055	29.100000381469727	29.5	29.5	3880900
30	2021-06-24	29.389999389648438	30.06999969482422	29.299999237060547	29.770000457763672	29.770000457763672	2769600
31	2021-06-25	29.770000457763672	30.8700008392334	29.209999084472656	30.190000534057617	30.190000534057617	13582700
32	2021-06-28	29.690000534057617	31.030000686645508	29.40999984741211	30.940000534057617	30.940000534057617	3106200
33	2021-06-29	30.979999542236328	31.31999969482422	30.459999084472656	30.549999237060547	30.549999237060547	2256700
34	2021-06-30	30.329999923706055	30.829999923706055	30.25	30.260000228881836	30.260000228881836	2011100
35	2021-07-01	30.110000610351562	31.239999771118164	30.059999465942383	30.81999969482422	30.81999969482422	2437100
36	2021-07-02	30.709999084472656	31.1200008392334	30.299999237060547	30.860000610351562	30.860000610351562	1813100
37	2021-07-06	30.600000381469727	31.100000381469727	29.899999618530273	31.0	31.0	2853500
38	2021-07-07	31.0	31.040000915527344	29.8700008392334	30.1200008392334	30.1200008392334	2936200
39	2021-07-08	29.649999618530273	30.18000030517578	29.260000228881836	29.649999618530273	29.649999618530273	1931400
40	2021-07-09	29.950000762939453	30.280000686645508	29.59000015258789	30.100000381469727	30.100000381469727	2345700
41	2021-07-12	29.770000457763672	30.3799991607666	29.56999969482422	29.739999771118164	29.739999771118164	1855700
42	2021-07-13	29.5	29.885000228881836	28.959999084472656	29.100000381469727	29.100000381469727	2047900
43	2021-07-14	28.979999542236328	29.399999618530273	28.84000015258789	29.34000015258789	29.34000015258789	2004600
44	2021-07-15	28.850000381469727	29.489999771118164	28.690000534057617	28.90999984741211	28.90999984741211	2112300
45	2021-07-16	28.770000457763672	29.0	28.420000076293945	28.8700008392334	28.8700008392334	1757700
46	2021-07-19	28.6299991607666	29.170000076293945	28.540000915527344	29.139999389648438	29.139999389648438	2261600
47	2021-07-20	29.170000076293945	29.780000686645508	29.059999465942383	29.610000610351562	29.610000610351562	1922600
48	2021-07-21	29.65999984741211	30.5	29.530000686645508	30.459999084472656	30.459999084472656	2068400
49	2021-07-22	30.43000030517578	31.059999465942383	30.25	30.920000076293945	30.920000076293945	2221100
50	2021-07-23	30.889999389648438	30.920000076293945	29.711999893188477	29.799999237060547	29.799999237060547	1618100
51	2021-07-26	29.709999084472656	30.209999084472656	29.18000030517578	29.65999984741211	29.65999984741211	1526900
52	2021-07-27	29.360000610351562	29.639999389648438	28.825000762939453	29.1200008392334	29.1200008392334	2005300
53	2021-07-28	29.1299991607666	29.8700008392334	29.0	29.739999771118164	29.739999771118164	1854600
54	2021-07-29	29.59000015258789	29.860000610351562	29.209999084472656	29.229999542236328	29.229999542236328	1777000
55	2021-07-30	29.059999465942383	29.399999618530273	28.90999984741211	29.010000228881836	29.010000228881836	1504200
56	2021-08-02	29.079999923706055	29.635000228881836	29.040000915527344	29.530000686645508	29.530000686645508	1761600
57	2021-08-03	29.280000686645508	29.579999923706055	29.010000228881836	29.510000228881836	29.510000228881836	1386700
58	2021-08-04	29.31999969482422	29.31999969482422	28.610000610351562	28.6299991607666	28.6299991607666	1851700
59	2021-08-05	28.639999389648438	29.579999923706055	28.5	29.559999465942383	29.559999465942383	2190600
60	2021-08-06	29.489999771118164	29.780000686645508	29.170000076293945	29.5	29.5	1298600
61	2021-08-09	29.780000686645508	30.0	28.920000076293945	29.100000381469727	29.100000381469727	1982600
62	2021-08-10	29.079999923706055	30.485000610351562	28.920000076293945	30.350000381469727	30.350000381469727	2980200
63	2021-08-11	30.350000381469727	30.399999618530273	29.719999313354492	29.93000030517578	29.93000030517578	1868800
64	2021-08-12	31.059999465942383	34.0	31.0	33.5	33.5	7826700
65	2021-08-13	33.5	34.4900016784668	32.86000061035156	34.209999084472656	34.209999084472656	3440400
66	2021-08-16	34.2400016784668	34.790000915527344	33.90999984741211	34.33000183105469	34.33000183105469	2742100
67	2021-08-17	34.7400016784668	35.81999969482422	34.439998626708984	35.380001068115234	35.380001068115234	4683500
68	2021-08-18	35.880001068115234	36.4900016784668	33.54199981689453	33.59000015258789	33.59000015258789	4685000
69	2021-08-19	33.400001525878906	34.56700134277344	33.01499938964844	34.099998474121094	34.099998474121094	2501300
70	2021-08-20	33.95000076293945	34.459999084472656	33.150001525878906	33.220001220703125	33.220001220703125	2345800
71	2021-08-23	33.54999923706055	33.790000915527344	32.86000061035156	33.2400016784668	33.2400016784668	2473600
72	2021-08-24	33.349998474121094	33.81999969482422	32.959999084472656	33.15999984741211	33.15999984741211	2117500
73	2021-08-25	33.0099983215332	33.61000061035156	32.369998931884766	33.29999923706055	33.29999923706055	1929400
74	2021-08-26	33.220001220703125	34.36000061035156	33.220001220703125	33.959999084472656	33.959999084472656	1607900
75	2021-08-27	33.97999954223633	34.31999969482422	33.72999954223633	34.25	34.25	1165700
76	2021-08-30	34.09000015258789	34.2400016784668	33.65999984741211	33.720001220703125	33.720001220703125	1069000
77	2021-08-31	33.540000915527344	34.097999572753906	33.41999816894531	33.88999938964844	33.88999938964844	1694600
78	2021-09-01	34.45000076293945	35.369998931884766	34.2599983215332	34.560001373291016	34.560001373291016	2738500
79	2021-09-02	35.119998931884766	35.63999938964844	34.349998474121094	35.61000061035156	35.61000061035156	2560100
80	2021-09-03	35.470001220703125	35.650001525878906	34.86000061035156	35.61000061035156	35.61000061035156	1466400
81	2021-09-07	35.279998779296875	35.75	34.869998931884766	35.63999938964844	35.63999938964844	2247200
82	2021-09-08	35.529998779296875	35.529998779296875	34.75	34.970001220703125	34.970001220703125	2185000
83	2021-09-09	34.970001220703125	35.0	34.2400016784668	34.68000030517578	34.68000030517578	1573500
84	2021-09-10	34.90999984741211	35.0	33.869998931884766	33.880001068115234	33.880001068115234	1658400
85	2021-09-13	34.16999816894531	34.18000030517578	33.53099822998047	33.83000183105469	33.83000183105469	1950100
86	2021-09-14	33.75	33.880001068115234	33.25	33.41999816894531	33.41999816894531	1570200
87	2021-09-15	33.5	34.2599983215332	33.2400016784668	33.720001220703125	33.720001220703125	1953200
88	2021-09-16	33.88999938964844	34.09000015258789	33.02000045776367	33.7599983215332	33.7599983215332	1280600
89	2021-09-17	33.70000076293945	34.08000183105469	33.2599983215332	34.029998779296875	34.029998779296875	4341400
90	2021-09-20	33.2400016784668	33.70000076293945	32.77000045776367	32.939998626708984	32.939998626708984	1937300
91	2021-09-21	33.189998626708984	33.38999938964844	32.75	32.88999938964844	32.88999938964844	1162900
92	2021-09-22	33.09000015258789	33.2400016784668	32.59000015258789	32.650001525878906	32.650001525878906	1332100
93	2021-09-23	32.7599983215332	33.470001220703125	32.68000030517578	33.380001068115234	33.380001068115234	1608400
94	2021-09-24	33.5	33.95000076293945	33.0	33.689998626708984	33.689998626708984	1888100
95	2021-09-27	33.689998626708984	33.869998931884766	33.41999816894531	33.540000915527344	33.540000915527344	1281300
96	2021-09-28	33.5	33.52000045776367	32.89500045776367	33.040000915527344	33.040000915527344	1286800
97	2021-09-29	33.02000045776367	34.0	33.0099983215332	33.97999954223633	33.97999954223633	1306300
98	2021-09-30	33.92499923706055	34.16999816894531	32.779998779296875	32.790000915527344	32.790000915527344	1481600
99	2021-10-01	32.880001068115234	33.599998474121094	32.560001373291016	33.33000183105469	33.33000183105469	1497500
100	2021-10-04	33.18000030517578	33.58000183105469	32.81999969482422	32.939998626708984	32.939998626708984	1784800
101	2021-10-05	32.68000030517578	33.13999938964844	32.4900016784668	32.529998779296875	32.529998779296875	2452800
102	2021-10-06	32.22999954223633	33.13999938964844	31.920000076293945	33.06999969482422	33.06999969482422	2533300
103	2021-10-07	32.9900016784668	33.31999969482422	32.7400016784668	32.84000015258789	32.84000015258789	1339600
104	2021-10-08	32.790000915527344	32.869998931884766	32.220001220703125	32.56999969482422	32.56999969482422	1249000
105	2021-10-11	32.58000183105469	33.25699996948242	32.54999923706055	33.209999084472656	33.209999084472656	1319400
106	2021-10-12	33.18000030517578	33.540000915527344	32.7599983215332	32.84000015258789	32.84000015258789	1271300
107	2021-10-13	33.0	33.32500076293945	32.65999984741211	33.150001525878906	33.150001525878906	1251100
108	2021-10-14	33.150001525878906	33.939998626708984	33.099998474121094	33.63999938964844	33.63999938964844	1624700
109	2021-10-15	33.959999084472656	35.25	33.7599983215332	34.88999938964844	34.88999938964844	1675900
110	2021-10-18	34.81999969482422	35.119998931884766	34.459999084472656	34.79999923706055	34.79999923706055	1236200
111	2021-10-19	34.83000183105469	35.38999938964844	34.70000076293945	35.060001373291016	35.060001373291016	1246500
112	2021-10-20	35.189998626708984	36.220001220703125	34.97999954223633	35.7599983215332	35.7599983215332	1161000
113	2021-10-21	35.65999984741211	35.75	35.130001068115234	35.36000061035156	35.36000061035156	1100500
114	2021-10-22	35.33000183105469	35.790000915527344	35.11000061035156	35.65999984741211	35.65999984741211	765500
115	2021-10-25	35.4900016784668	36.959999084472656	35.40999984741211	36.90999984741211	36.90999984741211	1497900
116	2021-10-26	36.779998779296875	37.34000015258789	36.5	36.709999084472656	36.709999084472656	1598500
117	2021-10-27	36.70000076293945	36.70000076293945	35.51499938964844	35.720001220703125	35.720001220703125	1013500
118	2021-10-28	35.86000061035156	36.68000030517578	35.619998931884766	36.52000045776367	36.52000045776367	1282500
119	2021-10-29	36.459999084472656	37.229000091552734	36.380001068115234	36.75	36.75	1800000
120	2021-11-01	36.70000076293945	37.310001373291016	36.47999954223633	37.130001068115234	37.130001068115234	1108600
121	2021-11-02	37.220001220703125	37.29999923706055	36.400001525878906	36.4900016784668	36.4900016784668	1326000
122	2021-11-03	36.220001220703125	37.02000045776367	36.220001220703125	36.81999969482422	36.81999969482422	1549600
123	2021-11-04	36.810001373291016	37.189998626708984	36.20000076293945	36.2599983215332	36.2599983215332	1777200
124	2021-11-05	36.380001068115234	36.720001220703125	35.540000915527344	36.279998779296875	36.279998779296875	2380200
125	2021-11-08	36.54999923706055	37.349998474121094	36.40999984741211	36.9900016784668	36.9900016784668	3474500
126	2021-11-09	36.95000076293945	37.0	36.43000030517578	36.63999938964844	36.63999938964844	2567400
127	2021-11-10	36.540000915527344	37.369998931884766	36.231998443603516	36.630001068115234	36.630001068115234	4025500
128	2021-11-11	35.40999984741211	35.435001373291016	32.75	34.720001220703125	34.720001220703125	5810200
129	2021-11-12	34.650001525878906	34.720001220703125	33.52000045776367	33.70000076293945	33.70000076293945	2531100
130	2021-11-15	33.70000076293945	33.75	33.0099983215332	33.380001068115234	33.380001068115234	2553500
131	2021-11-16	33.310001373291016	33.7599983215332	32.900001525878906	33.540000915527344	33.540000915527344	2385400
132	2021-11-17	33.45000076293945	33.529998779296875	32.630001068115234	32.95000076293945	32.95000076293945	2008700
133	2021-11-18	32.939998626708984	32.9900016784668	31.339000701904297	31.600000381469727	31.600000381469727	2625800
134	2021-11-19	31.610000610351562	31.81999969482422	30.8799991607666	31.25	31.25	2631300
135	2021-11-22	31.459999084472656	31.989999771118164	31.450000762939453	31.639999389648438	31.639999389648438	2183200
136	2021-11-23	31.690000534057617	31.690000534057617	30.950000762939453	31.200000762939453	31.200000762939453	2008500
137	2021-11-24	31.260000228881836	31.639999389648438	30.959999084472656	31.540000915527344	31.540000915527344	1872700
138	2021-11-26	31.059999465942383	31.600000381469727	30.709999084472656	31.1299991607666	31.1299991607666	1287200
139	2021-11-29	31.040000915527344	31.05500030517578	30.1299991607666	30.6200008392334	30.6200008392334	2286900
140	2021-11-30	30.389999389648438	30.489999771118164	29.049999237060547	29.229999542236328	29.229999542236328	3273000
141	2021-12-01	29.56999969482422	29.959999084472656	28.56999969482422	28.729999542236328	28.729999542236328	2858600
142	2021-12-02	28.889999389648438	29.969999313354492	28.700000762939453	29.670000076293945	29.670000076293945	2700900
143	2021-12-03	29.68000030517578	29.790000915527344	28.5	28.829999923706055	28.829999923706055	2416100