Volt/voltron/data/OKE.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	29.049999237060547	29.329999923706055	28.600000381469727	28.719999313354492	25.04752540588379	3267200
3	2020-07-27	28.65999984741211	28.8700008392334	27.760000228881836	28.020000457763672	24.43703842163086	6858000
4	2020-07-28	28.0	28.56999969482422	27.799999237060547	28.059999465942383	24.471920013427734	5688000
5	2020-07-29	27.489999771118164	29.760000228881836	26.700000762939453	29.719999313354492	25.919654846191406	10764700
6	2020-07-30	28.950000762939453	29.479999542236328	28.56999969482422	29.040000915527344	25.326608657836914	5774500
7	2020-07-31	28.950000762939453	28.950000762939453	27.049999237060547	27.90999984741211	25.15088653564453	7236200
8	2020-08-03	27.709999084472656	28.43000030517578	27.530000686645508	28.1200008392334	25.340126037597656	3838200
9	2020-08-04	28.030000686645508	29.43000030517578	27.989999771118164	29.190000534057617	26.30434799194336	4397000
10	2020-08-05	30.010000228881836	31.360000610351562	29.290000915527344	30.489999771118164	27.475833892822266	8123600
11	2020-08-06	30.270000457763672	30.469999313354492	29.040000915527344	29.110000610351562	26.232257843017578	5669800
12	2020-08-07	28.760000228881836	29.559999465942383	28.600000381469727	29.469999313354492	26.55666732788086	3068900
13	2020-08-10	29.690000534057617	30.729999542236328	29.649999618530273	30.219999313354492	27.232524871826172	3871100
14	2020-08-11	30.989999771118164	31.209999084472656	30.020000457763672	30.030000686645508	27.061309814453125	5251900
15	2020-08-12	30.649999618530273	31.079999923706055	29.690000534057617	29.940000534057617	26.980207443237305	5877300
16	2020-08-13	29.760000228881836	29.969999313354492	28.579999923706055	28.809999465942383	25.961912155151367	4313200
17	2020-08-14	28.81999969482422	29.950000762939453	28.59000015258789	29.489999771118164	26.574689865112305	3175500
18	2020-08-17	29.479999542236328	29.68000030517578	28.90999984741211	28.979999542236328	26.1151065826416	3152700
19	2020-08-18	28.979999542236328	29.1299991607666	27.969999313354492	28.079999923706055	25.304080963134766	5420700
20	2020-08-19	28.079999923706055	28.549999237060547	27.739999771118164	27.860000610351562	25.1058292388916	2736400
21	2020-08-20	27.5	27.850000381469727	27.239999771118164	27.549999237060547	24.826473236083984	2963900
22	2020-08-21	27.350000381469727	27.350000381469727	26.479999542236328	26.8799991607666	24.22270965576172	3851200
23	2020-08-24	27.0	27.489999771118164	26.579999923706055	27.260000228881836	24.565143585205078	3545000
24	2020-08-25	27.600000381469727	27.860000610351562	26.510000228881836	27.260000228881836	24.565143585205078	4236900
25	2020-08-26	27.229999542236328	27.34000015258789	26.459999084472656	26.559999465942383	23.934343338012695	4181000
26	2020-08-27	26.6200008392334	27.170000076293945	26.579999923706055	27.040000915527344	24.366893768310547	3168600
27	2020-08-28	27.6299991607666	28.260000228881836	27.25	28.079999923706055	25.304080963134766	3353100
28	2020-08-31	28.020000457763672	28.049999237060547	27.270000457763672	27.479999542236328	24.76339340209961	3497100
29	2020-09-01	27.25	27.520000457763672	26.860000610351562	27.149999618530273	24.46601676940918	3243400
30	2020-09-02	27.030000686645508	27.670000076293945	26.899999618530273	27.309999465942383	24.610200881958008	3003100
31	2020-09-03	27.299999237060547	27.850000381469727	26.56999969482422	26.90999984741211	24.24974250793457	3941100
32	2020-09-04	27.1200008392334	27.489999771118164	26.1200008392334	26.760000228881836	24.114572525024414	3426100
33	2020-09-08	26.34000015258789	26.489999771118164	25.530000686645508	26.149999618530273	23.56487464904785	4448600
34	2020-09-09	26.43000030517578	26.719999313354492	26.1299991607666	26.479999542236328	23.86225128173828	2850100
35	2020-09-10	26.639999389648438	26.84000015258789	26.010000228881836	26.030000686645508	23.45673942565918	3190800
36	2020-09-11	26.139999389648438	26.549999237060547	25.8700008392334	26.34000015258789	23.736093521118164	3256800
37	2020-09-14	26.579999923706055	27.6200008392334	26.34000015258789	27.299999237060547	24.60118865966797	4100000
38	2020-09-15	27.350000381469727	27.639999389648438	26.059999465942383	26.290000915527344	23.6910343170166	5131200
39	2020-09-16	26.520000457763672	28.459999084472656	26.459999084472656	28.06999969482422	25.295066833496094	4638000
40	2020-09-17	27.399999618530273	28.31999969482422	27.010000228881836	28.030000686645508	25.259023666381836	4414200
41	2020-09-18	27.770000457763672	27.8700008392334	27.170000076293945	27.540000915527344	24.81746482849121	8246000
42	2020-09-21	26.420000076293945	26.940000534057617	25.790000915527344	26.440000534057617	23.826204299926758	5262900
43	2020-09-22	26.790000915527344	27.3700008392334	25.579999923706055	25.670000076293945	23.132328033447266	4608600
44	2020-09-23	25.75	26.15999984741211	24.520000457763672	24.540000915527344	22.114036560058594	4809000
45	2020-09-24	24.649999618530273	24.989999771118164	23.280000686645508	24.479999542236328	22.059967041015625	5503600
46	2020-09-25	24.139999389648438	25.079999923706055	24.110000610351562	25.010000228881836	22.53757095336914	3508000
47	2020-09-28	25.479999542236328	26.260000228881836	25.270000457763672	26.010000228881836	23.43871307373047	3967100
48	2020-09-29	26.6200008392334	26.899999618530273	26.219999313354492	26.670000076293945	24.033470153808594	5829400
49	2020-09-30	26.610000610351562	27.270000457763672	25.889999389648438	25.979999542236328	23.41168212890625	5967900
50	2020-10-01	25.75	26.18000030517578	25.139999389648438	25.270000457763672	22.771869659423828	3733000
51	2020-10-02	24.6299991607666	26.739999771118164	24.559999465942383	26.530000686645508	23.907310485839844	4413500
52	2020-10-05	27.510000228881836	27.989999771118164	26.989999771118164	27.610000610351562	24.880542755126953	3806600
53	2020-10-06	28.200000762939453	28.440000534057617	26.559999465942383	27.059999465942383	24.38491439819336	4789600
54	2020-10-07	27.18000030517578	27.950000762939453	26.989999771118164	27.809999465942383	25.06077003479004	3377800
55	2020-10-08	28.079999923706055	29.440000534057617	27.68000030517578	29.40999984741211	26.50259780883789	4541800
56	2020-10-09	29.700000762939453	29.770000457763672	28.93000030517578	29.049999237060547	26.178186416625977	3762900
57	2020-10-12	29.020000457763672	29.299999237060547	28.719999313354492	29.170000076293945	26.28632354736328	2916000
58	2020-10-13	28.760000228881836	29.56999969482422	28.559999465942383	29.450000762939453	26.53864288330078	3796500
59	2020-10-14	29.479999542236328	30.649999618530273	29.43000030517578	29.950000762939453	26.989215850830078	4564200
60	2020-10-15	28.559999465942383	29.84000015258789	28.489999771118164	29.81999969482422	26.872068405151367	5486300
61	2020-10-16	29.829999923706055	29.93000030517578	28.889999389648438	28.899999618530273	26.043018341064453	3849900
62	2020-10-19	29.049999237060547	29.489999771118164	28.239999771118164	28.290000915527344	25.49332046508789	3966700
63	2020-10-20	28.799999237060547	29.3799991607666	28.479999542236328	28.920000076293945	26.061038970947266	3753600
64	2020-10-21	28.6299991607666	28.860000610351562	28.3700008392334	28.43000030517578	25.619482040405273	3035200
65	2020-10-22	28.600000381469727	30.799999237060547	28.56999969482422	30.670000076293945	27.638038635253906	5228700
66	2020-10-23	31.0	31.030000686645508	30.079999923706055	30.549999237060547	27.5299015045166	5381500
67	2020-10-26	30.1299991607666	30.170000076293945	29.100000381469727	29.510000228881836	26.592716217041016	5358200
68	2020-10-27	29.459999084472656	29.950000762939453	29.25	29.31999969482422	26.421497344970703	4699500
69	2020-10-28	30.34000015258789	30.6200008392334	28.1299991607666	29.09000015258789	26.2142333984375	8053700
70	2020-10-29	28.899999618530273	30.530000686645508	28.010000228881836	30.399999618530273	27.394729614257812	6073000
71	2020-10-30	29.399999618530273	29.739999771118164	28.260000228881836	29.0	26.96240234375	5618600
72	2020-11-02	29.149999618530273	29.559999465942383	28.600000381469727	29.229999542236328	27.176240921020508	4531100
73	2020-11-03	29.59000015258789	29.950000762939453	28.8700008392334	28.920000076293945	26.888023376464844	4369900
74	2020-11-04	29.0	29.459999084472656	28.139999389648438	28.600000381469727	26.59050750732422	6195600
75	2020-11-05	28.59000015258789	29.100000381469727	28.260000228881836	28.540000915527344	26.53472328186035	4462700
76	2020-11-06	28.420000076293945	29.280000686645508	26.760000228881836	26.889999389648438	25.000656127929688	5948400
77	2020-11-09	29.75	31.959999084472656	29.5	31.350000381469727	29.147287368774414	10360900
78	2020-11-10	31.90999984741211	32.650001525878906	31.010000228881836	32.540000915527344	30.253677368164062	6096500
79	2020-11-11	33.0	33.150001525878906	31.809999465942383	32.119998931884766	29.863183975219727	4145200
80	2020-11-12	31.489999771118164	32.0	30.149999618530273	30.770000457763672	28.6080379486084	4237400
81	2020-11-13	31.3700008392334	31.93000030517578	30.850000381469727	31.65999984741211	29.435504913330078	3616600
82	2020-11-16	32.720001220703125	33.34000015258789	31.969999313354492	32.349998474121094	30.077022552490234	4764700
83	2020-11-17	31.90999984741211	33.31999969482422	31.719999313354492	33.310001373291016	30.969575881958008	3777600
84	2020-11-18	33.22999954223633	34.189998626708984	32.29999923706055	32.310001373291016	30.03983497619629	4443100
85	2020-11-19	31.920000076293945	33.439998626708984	31.6200008392334	33.29999923706055	30.960277557373047	3363600
86	2020-11-20	33.18000030517578	33.529998779296875	32.66999816894531	32.959999084472656	30.644161224365234	2743400
87	2020-11-23	33.5099983215332	35.220001220703125	33.439998626708984	35.18000030517578	32.70817947387695	3369100
88	2020-11-24	36.90999984741211	37.88999938964844	36.34000015258789	37.65999984741211	35.01393508911133	5659300
89	2020-11-25	37.29999923706055	38.439998626708984	36.599998474121094	37.540000915527344	34.902366638183594	4082700
90	2020-11-27	37.18000030517578	37.70000076293945	36.81999969482422	37.22999954223633	34.6141471862793	1554300
91	2020-11-30	36.810001373291016	37.209999084472656	35.599998474121094	35.869998931884766	33.34970474243164	5533100
92	2020-12-01	37.0	37.189998626708984	36.08000183105469	36.470001220703125	33.90754699707031	3278500
93	2020-12-02	36.130001068115234	37.95000076293945	36.099998474121094	37.470001220703125	34.837284088134766	3113000
94	2020-12-03	37.54999923706055	39.06999969482422	37.16999816894531	38.4900016784668	35.78561782836914	3526800
95	2020-12-04	39.470001220703125	40.709999084472656	39.43000030517578	40.630001068115234	37.7752571105957	3932000
96	2020-12-07	40.15999984741211	40.61000061035156	39.220001220703125	40.310001373291016	37.47774124145508	4464400
97	2020-12-08	39.93000030517578	41.560001373291016	39.810001373291016	40.790000915527344	37.924015045166016	3292300
98	2020-12-09	41.459999084472656	41.939998626708984	39.650001525878906	40.220001220703125	37.394065856933594	3292900
99	2020-12-10	40.33000183105469	41.95000076293945	40.2599983215332	41.75	38.81656265258789	4082400
100	2020-12-11	41.08000183105469	41.65999984741211	40.7400016784668	41.56999969482422	38.649208068847656	2691900
101	2020-12-14	42.0	42.15999984741211	39.93000030517578	40.13999938964844	37.31968307495117	4106900
102	2020-12-15	40.61000061035156	41.459999084472656	39.93000030517578	41.310001373291016	38.40747833251953	3601600
103	2020-12-16	41.29999923706055	41.380001068115234	40.29999923706055	40.650001525878906	37.79384994506836	3013300
104	2020-12-17	41.0099983215332	41.22999954223633	40.08000183105469	40.72999954223633	37.868228912353516	3289300
105	2020-12-18	40.68000030517578	40.90999984741211	39.630001068115234	39.869998931884766	37.06865310668945	7019800
106	2020-12-21	38.369998931884766	39.810001373291016	38.029998779296875	39.38999938964844	36.62237548828125	3845900
107	2020-12-22	39.41999816894531	39.95000076293945	38.599998474121094	38.630001068115234	35.9157829284668	2767200
108	2020-12-23	39.0	39.58000183105469	38.470001220703125	38.79999923706055	36.07383728027344	2321600
109	2020-12-24	38.81999969482422	38.849998474121094	37.900001525878906	38.79999923706055	36.07383728027344	1344100
110	2020-12-28	38.880001068115234	39.2599983215332	38.0099983215332	38.40999984741211	35.71123504638672	2945700
111	2020-12-29	38.650001525878906	38.7400016784668	37.66999816894531	38.130001068115234	35.45090866088867	2752400
112	2020-12-30	38.02000045776367	38.7400016784668	37.95000076293945	38.119998931884766	35.441612243652344	2462900
113	2020-12-31	37.90999984741211	38.470001220703125	37.65999984741211	38.380001068115234	35.683345794677734	2191000
114	2021-01-04	39.0	39.11000061035156	37.38999938964844	37.5	34.86517333984375	3516300
115	2021-01-05	37.849998474121094	40.400001525878906	37.83000183105469	39.380001068115234	36.61308288574219	3416700
116	2021-01-06	40.0	40.47999954223633	39.130001068115234	39.83000183105469	37.031463623046875	3329000
117	2021-01-07	40.4900016784668	40.83000183105469	39.79999923706055	40.70000076293945	37.840335845947266	2952000
118	2021-01-08	41.04999923706055	41.099998474121094	39.56999969482422	39.93000030517578	37.12443923950195	3470400
119	2021-01-11	39.08000183105469	41.380001068115234	38.65999984741211	41.22999954223633	38.333099365234375	2948300
120	2021-01-12	41.720001220703125	43.619998931884766	41.439998626708984	43.5099983215332	40.45289993286133	3423700
121	2021-01-13	43.400001525878906	44.439998626708984	43.04999923706055	43.709999084472656	40.638851165771484	2668200
122	2021-01-14	44.11000061035156	45.709999084472656	44.02000045776367	44.7599983215332	41.615074157714844	3518000
123	2021-01-15	44.5	44.709999084472656	43.02000045776367	44.16999816894531	41.0665283203125	2775300
124	2021-01-19	44.459999084472656	44.540000915527344	43.70000076293945	44.11000061035156	41.010746002197266	2708500
125	2021-01-20	44.47999954223633	44.650001525878906	43.439998626708984	44.0099983215332	40.91777038574219	2470300
126	2021-01-21	44.0	44.18000030517578	42.220001220703125	42.869998931884766	39.85786819458008	2924100
127	2021-01-22	41.779998779296875	42.959999084472656	41.43000030517578	42.84000015258789	39.82997512817383	2903600
128	2021-01-25	42.56999969482422	42.689998626708984	41.33000183105469	42.22999954223633	39.26283645629883	3294000
129	2021-01-26	42.689998626708984	44.209999084472656	42.029998779296875	42.119998931884766	39.16056442260742	3676800
130	2021-01-27	42.0	42.0	40.45000076293945	40.54999923706055	37.70087814331055	4027100
131	2021-01-28	40.93000030517578	42.290000915527344	40.709999084472656	42.11000061035156	39.15127182006836	3516000
132	2021-01-29	40.61000061035156	41.29999923706055	39.33000183105469	39.83000183105469	37.87237548828125	3867900
133	2021-02-01	40.36000061035156	40.75	38.900001525878906	40.02000045776367	38.053035736083984	2786700
134	2021-02-02	41.040000915527344	41.599998474121094	40.45000076293945	41.209999084472656	39.184547424316406	2514300
135	2021-02-03	41.38999938964844	42.849998474121094	41.279998779296875	42.47999954223633	40.39212417602539	2872700
136	2021-02-04	42.70000076293945	42.939998626708984	42.08000183105469	42.459999084472656	40.37310791015625	1864300
137	2021-02-05	43.400001525878906	43.72999954223633	42.709999084472656	42.84000015258789	40.73443603515625	2628300
138	2021-02-08	43.04999923706055	43.79999923706055	42.84000015258789	43.43000030517578	41.295433044433594	2564200
139	2021-02-09	43.400001525878906	43.54999923706055	42.650001525878906	43.36000061035156	41.22887420654297	2037600
140	2021-02-10	43.810001373291016	44.77000045776367	43.599998474121094	44.75	42.55055618286133	3132700
141	2021-02-11	44.61000061035156	45.20000076293945	43.540000915527344	44.279998779296875	42.10365676879883	2727500
142	2021-02-12	44.16999816894531	45.2599983215332	44.02000045776367	45.11000061035156	42.89286804199219	3049600
143	2021-02-16	46.0	46.65999984741211	45.810001373291016	45.95000076293945	43.69158172607422	2879400
144	2021-02-17	46.150001525878906	46.349998474121094	45.060001373291016	45.9900016784668	43.7296142578125	1987100
145	2021-02-18	45.63999938964844	45.720001220703125	44.45000076293945	44.86000061035156	42.6551513671875	2349000
146	2021-02-19	44.91999816894531	45.9900016784668	44.790000915527344	45.81999969482422	43.56796646118164	2050400
147	2021-02-22	45.93000030517578	46.900001525878906	45.81999969482422	46.099998474121094	43.83420181274414	2757500
148	2021-02-23	45.5	45.880001068115234	42.54999923706055	45.619998931884766	43.3777961730957	5428000
149	2021-02-24	46.09000015258789	47.130001068115234	44.91999816894531	46.709999084472656	44.414222717285156	3087700
150	2021-02-25	47.099998474121094	47.189998626708984	45.099998474121094	45.400001525878906	43.16861343383789	2840400
151	2021-02-26	45.150001525878906	45.599998474121094	43.41999816894531	44.290000915527344	42.11316680908203	4410200
152	2021-03-01	45.5099983215332	47.9900016784668	45.33000183105469	47.470001220703125	45.136871337890625	4078200
153	2021-03-02	47.29999923706055	47.630001068115234	46.72999954223633	46.88999938964844	44.58538055419922	2787800
154	2021-03-03	47.349998474121094	49.400001525878906	47.290000915527344	47.77000045776367	45.42212677001953	2832500
155	2021-03-04	48.09000015258789	49.4900016784668	47.34000015258789	48.25	45.87853240966797	3347200
156	2021-03-05	49.5	49.790000915527344	47.31999969482422	49.56999969482422	47.13365936279297	3065900
157	2021-03-08	50.0	51.220001220703125	49.29999923706055	49.540000915527344	47.105133056640625	3562900
158	2021-03-09	49.47999954223633	50.720001220703125	48.41999816894531	48.63999938964844	46.249366760253906	3111500
159	2021-03-10	49.0	51.099998474121094	48.70000076293945	50.95000076293945	48.445831298828125	2717800
160	2021-03-11	50.95000076293945	51.65999984741211	50.349998474121094	50.400001525878906	47.92286682128906	2282700
161	2021-03-12	51.060001373291016	51.599998474121094	50.400001525878906	51.599998474121094	49.063880920410156	3151300
162	2021-03-15	51.599998474121094	51.90999984741211	50.20000076293945	51.290000915527344	48.76911926269531	2529900
163	2021-03-16	50.56999969482422	50.709999084472656	49.38999938964844	49.540000915527344	47.105133056640625	2502900
164	2021-03-17	49.099998474121094	50.52000045776367	48.720001220703125	50.31999969482422	47.84679412841797	2014800
165	2021-03-18	50.06999969482422	50.220001220703125	47.970001220703125	48.20000076293945	45.83099365234375	2491700
166	2021-03-19	48.34000015258789	49.720001220703125	47.83000183105469	48.459999084472656	46.078208923339844	8491900
167	2021-03-22	49.09000015258789	49.29999923706055	48.310001373291016	48.4900016784668	46.10673904418945	3175300
168	2021-03-23	47.5	48.5099983215332	47.0099983215332	47.45000076293945	45.11785125732422	3606800
169	2021-03-24	48.25	49.5	48.20000076293945	48.7400016784668	46.34445571899414	3065200
170	2021-03-25	47.650001525878906	49.900001525878906	47.349998474121094	49.689998626708984	47.24776077270508	2662600
171	2021-03-26	50.380001068115234	51.2400016784668	49.91999816894531	51.18000030517578	48.66452407836914	2718800
172	2021-03-29	50.900001525878906	51.09000015258789	49.7400016784668	50.56999969482422	48.08450698852539	2333300
173	2021-03-30	50.0	50.5	49.75	50.2599983215332	47.78974151611328	1950600
174	2021-03-31	50.2599983215332	50.81999969482422	50.029998779296875	50.65999984741211	48.170082092285156	2326500
175	2021-04-01	50.81999969482422	51.36000061035156	49.849998474121094	51.349998474121094	48.826168060302734	2525400
176	2021-04-05	51.349998474121094	51.45000076293945	50.599998474121094	51.029998779296875	48.52190017700195	2189000
177	2021-04-06	51.310001373291016	52.11000061035156	51.189998626708984	51.2599983215332	48.74059295654297	2962900
178	2021-04-07	51.630001068115234	51.900001525878906	50.869998931884766	51.13999938964844	48.62649154663086	2495000
179	2021-04-08	50.79999923706055	50.79999923706055	49.709999084472656	50.459999084472656	47.97991180419922	3479300
180	2021-04-09	50.130001068115234	51.11000061035156	50.040000915527344	50.91999816894531	48.41730499267578	2011800
181	2021-04-12	51.099998474121094	51.4900016784668	50.63999938964844	50.90999984741211	48.407798767089844	2091500
182	2021-04-13	50.849998474121094	51.369998931884766	50.220001220703125	51.09000015258789	48.578948974609375	2621100
183	2021-04-14	51.45000076293945	52.380001068115234	51.310001373291016	51.5099983215332	48.97830581665039	3085000
184	2021-04-15	51.88999938964844	52.529998779296875	51.209999084472656	52.38999938964844	49.81505584716797	2520300
185	2021-04-16	52.75	52.77000045776367	51.400001525878906	51.599998474121094	49.063880920410156	2257100
186	2021-04-19	51.849998474121094	52.18000030517578	51.04999923706055	51.779998779296875	49.23503494262695	2470800
187	2021-04-20	51.65999984741211	51.75	49.970001220703125	50.630001068115234	48.14155578613281	2665800
188	2021-04-21	50.189998626708984	52.29999923706055	49.93000030517578	52.15999984741211	49.59635925292969	2524900
189	2021-04-22	52.220001220703125	52.29999923706055	51.02000045776367	51.040000915527344	48.53140640258789	3364400
190	2021-04-23	50.41999816894531	50.66999816894531	49.66999816894531	50.599998474121094	49.01085662841797	4133200
191	2021-04-26	50.40999984741211	50.7599983215332	50.209999084472656	50.459999084472656	48.8752555847168	2641300
192	2021-04-27	50.5099983215332	51.040000915527344	50.369998931884766	50.880001068115234	49.28207015991211	2752300
193	2021-04-28	51.189998626708984	52.5	51.040000915527344	52.130001068115234	50.4928092956543	4328600
194	2021-04-29	52.63999938964844	53.66999816894531	51.849998474121094	52.599998474121094	50.94804763793945	2918900
195	2021-04-30	52.029998779296875	53.34000015258789	51.779998779296875	52.34000015258789	50.69621276855469	2695500
196	2021-05-03	52.88999938964844	53.0	52.15999984741211	52.720001220703125	51.06428146362305	2526300
197	2021-05-04	52.970001220703125	53.060001373291016	52.08000183105469	52.58000183105469	50.928680419921875	2206200
198	2021-05-05	53.060001373291016	53.959999084472656	52.66999816894531	53.150001525878906	51.480777740478516	2548200
199	2021-05-06	53.27000045776367	53.54999923706055	52.33000183105469	53.40999984741211	51.732608795166016	2497600
200	2021-05-07	52.81999969482422	53.7599983215332	52.650001525878906	53.380001068115234	51.70355224609375	2973800
201	2021-05-10	53.93000030517578	54.779998779296875	53.790000915527344	53.959999084472656	52.26533889770508	3625000
202	2021-05-11	53.0	53.439998626708984	51.90999984741211	53.27000045776367	51.597007751464844	2556200
203	2021-05-12	53.41999816894531	54.56999969482422	52.380001068115234	52.560001373291016	50.909305572509766	3413600
204	2021-05-13	52.119998931884766	53.47999954223633	51.63999938964844	52.779998779296875	51.12239456176758	2195200
205	2021-05-14	53.75	54.5099983215332	53.529998779296875	54.349998474121094	52.643089294433594	2286000
206	2021-05-17	54.209999084472656	55.060001373291016	53.77000045776367	55.0099983215332	53.2823600769043	2336900
207	2021-05-18	54.83000183105469	55.099998474121094	53.959999084472656	53.97999954223633	52.28470993041992	2004300
208	2021-05-19	52.900001525878906	53.22999954223633	52.099998474121094	52.86000061035156	51.19988250732422	3147100
209	2021-05-20	52.560001373291016	53.91999816894531	52.13999938964844	53.689998626708984	52.003814697265625	2236400
210	2021-05-21	54.08000183105469	54.470001220703125	53.209999084472656	53.2599983215332	51.587318420410156	3390800
211	2021-05-24	53.869998931884766	54.400001525878906	53.27000045776367	54.13999938964844	52.4396858215332	2611200
212	2021-05-25	54.099998474121094	54.400001525878906	52.59000015258789	52.65999984741211	51.00616455078125	2212800
213	2021-05-26	52.88999938964844	52.95000076293945	51.779998779296875	52.5099983215332	50.86087417602539	4200400
214	2021-05-27	53.0	53.459999084472656	52.380001068115234	52.79999923706055	51.14176559448242	3534500
215	2021-05-28	53.25	53.25	52.45000076293945	52.7400016784668	51.083656311035156	3098600
216	2021-06-01	53.65999984741211	54.119998931884766	53.43000030517578	53.77000045776367	52.081302642822266	2260500
217	2021-06-02	53.9900016784668	54.709999084472656	53.65999984741211	54.25	52.546226501464844	2093200
218	2021-06-03	53.9900016784668	54.540000915527344	53.61000061035156	53.720001220703125	52.032875061035156	2608400
219	2021-06-04	54.04999923706055	54.310001373291016	53.34000015258789	53.95000076293945	52.25564956665039	2323200
220	2021-06-07	54.0099983215332	55.459999084472656	54.0	55.16999816894531	53.43733215332031	3535900
221	2021-06-08	55.040000915527344	56.09000015258789	54.7400016784668	55.779998779296875	54.028175354003906	4537700
222	2021-06-09	55.95000076293945	56.18000030517578	54.81999969482422	54.84000015258789	53.11770248413086	2205000
223	2021-06-10	55.5	55.7400016784668	54.06999969482422	54.779998779296875	53.0595817565918	3056900
224	2021-06-11	55.04999923706055	55.27000045776367	54.779998779296875	55.060001373291016	53.33079147338867	2735400
225	2021-06-14	55.70000076293945	56.189998626708984	54.869998931884766	55.439998626708984	53.698856353759766	3533300
226	2021-06-15	55.7400016784668	56.150001525878906	55.20000076293945	55.97999954223633	54.22189712524414	3494500
227	2021-06-16	56.0	57.189998626708984	55.779998779296875	57.02000045776367	55.2292366027832	3380100
228	2021-06-17	56.900001525878906	57.220001220703125	53.380001068115234	54.15999984741211	52.45905685424805	4597600
229	2021-06-18	53.43000030517578	54.099998474121094	53.0	53.02000045776367	51.3548583984375	6967700
230	2021-06-21	53.59000015258789	55.72999954223633	53.45000076293945	55.59000015258789	53.844146728515625	2859900
231	2021-06-22	55.40999984741211	55.540000915527344	54.70000076293945	55.470001220703125	53.72791290283203	2079600
232	2021-06-23	55.869998931884766	56.11000061035156	55.220001220703125	55.22999954223633	53.495452880859375	1340300
233	2021-06-24	55.41999816894531	55.93000030517578	54.880001068115234	55.88999938964844	54.13472366333008	2632800
234	2021-06-25	56.16999816894531	56.54999923706055	55.65999984741211	56.54999923706055	54.77399444580078	2754700
235	2021-06-28	56.279998779296875	56.290000915527344	54.630001068115234	55.439998626708984	53.698856353759766	2567900
236	2021-06-29	55.70000076293945	55.95000076293945	55.15999984741211	55.18000030517578	53.447025299072266	1920600
237	2021-06-30	55.29999923706055	56.41999816894531	55.25	55.63999938964844	53.892574310302734	2524700
238	2021-07-01	56.5	57.04999923706055	55.88999938964844	56.93000030517578	55.14206314086914	2369400
239	2021-07-02	56.599998474121094	57.5	56.4900016784668	57.38999938964844	55.58761215209961	1718400
240	2021-07-06	57.36000061035156	57.38999938964844	55.959999084472656	56.4900016784668	54.71588134765625	2471000
241	2021-07-07	56.369998931884766	56.779998779296875	55.34000015258789	55.439998626708984	53.698856353759766	2191500
242	2021-07-08	54.5	56.11000061035156	54.220001220703125	55.380001068115234	53.64073944091797	2250400
243	2021-07-09	56.15999984741211	57.54999923706055	55.61000061035156	57.52000045776367	55.713531494140625	2668300
244	2021-07-12	56.810001373291016	57.43000030517578	56.540000915527344	56.91999816894531	55.13237380981445	1690500
245	2021-07-13	56.560001373291016	56.86000061035156	55.86000061035156	55.91999816894531	54.163780212402344	1995400
246	2021-07-14	56.18000030517578	56.560001373291016	54.540000915527344	54.880001068115234	53.15644454956055	2144700
247	2021-07-15	54.25	54.810001373291016	53.900001525878906	54.470001220703125	52.75931930541992	2497900
248	2021-07-16	54.880001068115234	54.97999954223633	53.22999954223633	53.310001373291016	51.6357536315918	1882400
249	2021-07-19	51.650001525878906	51.959999084472656	49.75	50.20000076293945	48.6234245300293	5003600
250	2021-07-20	50.58000183105469	52.84000015258789	50.25	52.380001068115234	50.73495864868164	3405700
251	2021-07-21	53.400001525878906	54.45000076293945	53.15999984741211	53.459999084472656	51.78104019165039	2716500
252	2021-07-22	53.439998626708984	53.4900016784668	52.52000045776367	53.09000015258789	51.42266082763672	1666200
253	2021-07-23	52.869998931884766	53.060001373291016	52.060001373291016	52.95000076293945	51.28705596923828	2178500
254	2021-07-26	53.0099983215332	54.11000061035156	53.0	53.83000183105469	52.13942337036133	2443700
255	2021-07-27	53.2599983215332	53.349998474121094	52.220001220703125	52.91999816894531	51.257999420166016	2274500
256	2021-07-28	53.0	53.83000183105469	52.31999969482422	53.34000015258789	51.6648063659668	1930500
257	2021-07-29	53.86000061035156	54.27000045776367	53.5	53.79999923706055	52.1103630065918	2022600
258	2021-07-30	53.380001068115234	53.95000076293945	51.65999984741211	51.970001220703125	51.2281379699707	2838800
259	2021-08-02	52.04999923706055	53.2599983215332	51.2599983215332	51.349998474121094	50.61698532104492	1864300
260	2021-08-03	51.2599983215332	51.63999938964844	50.119998931884766	51.43000030517578	50.69584655761719	2759500
261	2021-08-04	50.650001525878906	53.08000183105469	50.349998474121094	51.720001220703125	50.98170852661133	4506500
262	2021-08-05	52.04999923706055	52.91999816894531	51.75	52.209999084472656	51.4647102355957	2313900
263	2021-08-06	52.7599983215332	52.939998626708984	52.150001525878906	52.560001373291016	51.809715270996094	1606700
264	2021-08-09	52.040000915527344	52.290000915527344	51.4900016784668	51.75	51.01127624511719	1963200
265	2021-08-10	52.029998779296875	52.810001373291016	51.86000061035156	52.70000076293945	51.947715759277344	1676200
266	2021-08-11	52.779998779296875	52.97999954223633	52.15999984741211	52.83000183105469	52.075862884521484	1460400
267	2021-08-12	52.9900016784668	53.38999938964844	52.59000015258789	53.369998931884766	52.608150482177734	1719700
268	2021-08-13	53.33000183105469	53.4900016784668	52.38999938964844	52.45000076293945	51.70128631591797	1244200
269	2021-08-16	51.95000076293945	52.599998474121094	51.52000045776367	51.75	51.01127624511719	1976000
270	2021-08-17	51.25	52.08000183105469	50.41999816894531	51.279998779296875	50.5479850769043	2137300
271	2021-08-18	51.0	51.720001220703125	50.43000030517578	50.560001373291016	49.83826446533203	1961600
272	2021-08-19	49.83000183105469	50.34000015258789	48.5099983215332	49.27000045776367	48.566680908203125	3274100
273	2021-08-20	48.959999084472656	50.439998626708984	48.79999923706055	50.43000030517578	49.710121154785156	2129500
274	2021-08-23	51.5	52.11000061035156	51.16999816894531	51.97999954223633	51.23799514770508	2374800
275	2021-08-24	52.2599983215332	53.16999816894531	52.13999938964844	52.959999084472656	52.204002380371094	2220800
276	2021-08-25	52.900001525878906	54.02000045776367	52.66999816894531	53.459999084472656	52.69686508178711	1738900
277	2021-08-26	53.369998931884766	53.58000183105469	52.52000045776367	52.54999923706055	51.79985809326172	1490400
278	2021-08-27	53.11000061035156	54.2400016784668	53.0	53.84000015258789	53.071441650390625	1726300
279	2021-08-30	53.939998626708984	54.04999923706055	53.02000045776367	53.040000915527344	52.28286361694336	1578900
280	2021-08-31	52.79999923706055	53.099998474121094	52.36000061035156	52.52000045776367	51.770286560058594	2946100
281	2021-09-01	52.5099983215332	52.68000030517578	52.040000915527344	52.08000183105469	51.33656692504883	1643800
282	2021-09-02	52.47999954223633	53.41999816894531	52.439998626708984	53.290000915527344	52.529293060302734	1557100
283	2021-09-03	53.349998474121094	53.689998626708984	52.84000015258789	53.16999816894531	52.411006927490234	1207500
284	2021-09-07	52.84000015258789	53.470001220703125	52.31999969482422	52.470001220703125	51.72100067138672	1983300
285	2021-09-08	52.70000076293945	53.279998779296875	52.16999816894531	52.36000061035156	51.612571716308594	1454900
286	2021-09-09	52.150001525878906	53.08000183105469	51.70000076293945	52.400001525878906	51.652000427246094	1545700
287	2021-09-10	53.09000015258789	53.20000076293945	52.400001525878906	52.4900016784668	51.74071502685547	1560300
288	2021-09-13	53.189998626708984	54.0	53.029998779296875	53.40999984741211	52.647579193115234	2243600
289	2021-09-14	53.88999938964844	53.88999938964844	52.689998626708984	53.04999923706055	52.292720794677734	1748000
290	2021-09-15	53.310001373291016	55.72999954223633	53.2400016784668	55.709999084472656	54.91474914550781	3784700
291	2021-09-16	55.709999084472656	56.06999969482422	55.0	55.56999969482422	54.77674865722656	2389800
292	2021-09-17	55.38999938964844	55.95000076293945	54.93000030517578	55.16999816894531	54.38245391845703	4598700
293	2021-09-20	53.66999816894531	53.66999816894531	52.11000061035156	52.9900016784668	52.233577728271484	4309100
294	2021-09-21	53.79999923706055	54.08000183105469	52.849998474121094	53.310001373291016	52.54901123046875	2838500
295	2021-09-22	54.04999923706055	55.38999938964844	54.04999923706055	54.849998474121094	54.06702423095703	2257700
296	2021-09-23	55.900001525878906	57.66999816894531	55.43000030517578	57.459999084472656	56.639766693115234	3559000
297	2021-09-24	57.11000061035156	57.7400016784668	56.81999969482422	57.470001220703125	56.649627685546875	3197700
298	2021-09-27	58.380001068115234	59.66999816894531	58.150001525878906	58.900001525878906	58.0592155456543	3343400
299	2021-09-28	59.45000076293945	59.779998779296875	58.060001373291016	58.279998779296875	57.448062896728516	2713300
300	2021-09-29	58.58000183105469	59.459999084472656	57.900001525878906	58.810001373291016	57.970497131347656	2228100
301	2021-09-30	59.02000045776367	59.02000045776367	57.93000030517578	57.9900016784668	57.16220474243164	2663300
302	2021-10-01	58.310001373291016	59.70000076293945	57.779998779296875	59.45000076293945	58.60136032104492	2052400
303	2021-10-04	60.06999969482422	61.47999954223633	59.79999923706055	60.060001373291016	59.20265579223633	3036500
304	2021-10-05	61.09000015258789	61.58000183105469	59.880001068115234	60.220001220703125	59.36037063598633	2351200
305	2021-10-06	59.56999969482422	60.2599983215332	58.529998779296875	60.099998474121094	59.24208068847656	2414400
306	2021-10-07	60.20000076293945	61.189998626708984	60.18000030517578	60.75	59.88280487060547	1924600
307	2021-10-08	61.18000030517578	61.90999984741211	60.939998626708984	61.630001068115234	60.750244140625	1455400
308	2021-10-11	62.31999969482422	62.779998779296875	61.619998931884766	61.900001525878906	61.016387939453125	1885500
309	2021-10-12	62.0	63.5099983215332	61.619998931884766	62.95000076293945	62.05139923095703	2165700
310	2021-10-13	62.27000045776367	63.41999816894531	61.779998779296875	63.27000045776367	62.3668327331543	2036300
311	2021-10-14	64.0999984741211	64.7699966430664	63.7599983215332	64.55000305175781	63.628562927246094	1924400
312	2021-10-15	65.0	65.69000244140625	64.94999694824219	65.12000274658203	64.19042205810547	1960600
313	2021-10-18	65.51000213623047	66.29000091552734	64.69000244140625	65.19000244140625	64.2594223022461	2919600
314	2021-10-19	65.44999694824219	65.7699966430664	64.83000183105469	65.13999938964844	64.21013641357422	1748100
315	2021-10-20	65.04000091552734	65.91999816894531	64.73999786376953	65.12999725341797	64.20027923583984	1702400
316	2021-10-21	64.80000305175781	65.23999786376953	63.599998474121094	64.30999755859375	63.39198303222656	3054700
317	2021-10-22	64.30999755859375	64.91999816894531	63.619998931884766	64.80999755859375	63.88484573364258	2285000
318	2021-10-25	65.38999938964844	65.98999786376953	65.19000244140625	65.87000274658203	64.92971801757812	1771900
319	2021-10-26	66.0	66.77999877929688	65.79000091552734	65.8499984741211	64.91000366210938	2060600
320	2021-10-27	65.44999694824219	65.93000030517578	64.97000122070312	65.20999908447266	64.27913665771484	1975300
321	2021-10-28	65.05000305175781	65.76000213623047	64.87999725341797	65.5	64.56499481201172	1744100
322	2021-10-29	64.55000305175781	64.70999908447266	63.279998779296875	63.619998931884766	63.619998931884766	2444400
323	2021-11-01	64.0	64.38999938964844	63.5	64.13999938964844	64.13999938964844	1637700
324	2021-11-02	64.0	64.55000305175781	63.630001068115234	64.06999969482422	64.06999969482422	3198000
325	2021-11-03	63.900001525878906	65.66000366210938	63.279998779296875	63.91999816894531	63.91999816894531	3246500
326	2021-11-04	64.70999908447266	64.97000122070312	62.630001068115234	63.439998626708984	63.439998626708984	2554100
327	2021-11-05	64.29000091552734	64.75	63.88999938964844	64.72000122070312	64.72000122070312	1851200
328	2021-11-08	65.29000091552734	65.5	64.5999984741211	64.87999725341797	64.87999725341797	2158100
329	2021-11-09	64.87000274658203	64.87999725341797	63.75	64.66999816894531	64.66999816894531	2397500
330	2021-11-10	64.31999969482422	64.83999633789062	62.040000915527344	62.86000061035156	62.86000061035156	2670400
331	2021-11-11	62.75	63.529998779296875	62.619998931884766	63.349998474121094	63.349998474121094	2068400
332	2021-11-12	62.90999984741211	63.349998474121094	62.5	63.09000015258789	63.09000015258789	1718700
333	2021-11-15	63.099998474121094	63.61000061035156	62.27000045776367	63.36000061035156	63.36000061035156	2334500
334	2021-11-16	63.599998474121094	63.810001373291016	62.56999969482422	63.15999984741211	63.15999984741211	2006000
335	2021-11-17	62.79999923706055	64.06999969482422	62.7400016784668	63.5	63.5	2088400
336	2021-11-18	63.5	64.0	62.619998931884766	63.54999923706055	63.54999923706055	1785300
337	2021-11-19	62.45000076293945	62.88999938964844	61.209999084472656	61.380001068115234	61.380001068115234	2983700
338	2021-11-22	61.400001525878906	62.95000076293945	61.29999923706055	61.939998626708984	61.939998626708984	3019500
339	2021-11-23	62.93000030517578	64.22000122070312	62.77000045776367	64.01000213623047	64.01000213623047	2375400
340	2021-11-24	63.70000076293945	64.91000366210938	63.52000045776367	64.80999755859375	64.80999755859375	2372700
341	2021-11-26	62.04999923706055	63.029998779296875	60.810001373291016	62.470001220703125	62.470001220703125	1911600
342	2021-11-29	63.720001220703125	63.86000061035156	62.20000076293945	62.459999084472656	62.459999084472656	2118900
343	2021-11-30	61.16999816894531	61.619998931884766	59.58000183105469	59.84000015258789	59.84000015258789	4330200
344	2021-12-01	61.5	61.790000915527344	58.630001068115234	58.650001525878906	58.650001525878906	2856100
345	2021-12-02	58.72999954223633	60.90999984741211	57.70000076293945	60.689998626708984	60.689998626708984	3848000
346	2021-12-03	61.380001068115234	61.720001220703125	59.52000045776367	60.0099983215332	60.0099983215332	2423700