Volt/voltron/data/ORCL.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	55.470001220703125	56.040000915527344	55.2599983215332	55.650001525878906	54.58449172973633	8939700
3	2020-07-27	55.65999984741211	55.95000076293945	55.31999969482422	55.34000015258789	54.280426025390625	10319600
4	2020-07-28	55.25	55.7400016784668	55.20000076293945	55.349998474121094	54.29023361206055	13030100
5	2020-07-29	55.560001373291016	55.900001525878906	55.349998474121094	55.70000076293945	54.6335334777832	7242700
6	2020-07-30	55.0	55.47999954223633	54.88999938964844	55.25	54.1921501159668	7633200
7	2020-07-31	55.0	55.470001220703125	54.33000183105469	55.45000076293945	54.38832473754883	9355800
8	2020-08-03	55.779998779296875	56.09000015258789	55.4900016784668	55.97999954223633	54.908172607421875	9164900
9	2020-08-04	55.779998779296875	56.0099983215332	55.529998779296875	56.0	54.92778778076172	6364300
10	2020-08-05	56.31999969482422	56.31999969482422	55.380001068115234	55.5	54.4373664855957	6629000
11	2020-08-06	55.4900016784668	55.599998474121094	54.939998626708984	55.279998779296875	54.22157669067383	8169600
12	2020-08-07	55.0099983215332	55.2400016784668	54.7599983215332	55.22999954223633	54.17253494262695	8772300
13	2020-08-10	55.2400016784668	55.619998931884766	54.880001068115234	54.939998626708984	53.888084411621094	10046900
14	2020-08-11	55.2400016784668	55.459999084472656	54.13999938964844	54.27000045776367	53.23091506958008	8075100
15	2020-08-12	54.52000045776367	54.70000076293945	53.970001220703125	54.16999816894531	53.13282775878906	9068200
16	2020-08-13	53.90999984741211	54.20000076293945	53.68000030517578	54.02000045776367	52.98570251464844	8260300
17	2020-08-14	54.029998779296875	54.560001373291016	53.77000045776367	54.20000076293945	53.162254333496094	5454400
18	2020-08-17	54.20000076293945	54.38999938964844	53.65999984741211	53.9900016784668	52.95627975463867	9523700
19	2020-08-18	55.619998931884766	56.93000030517578	54.869998931884766	55.18000030517578	54.12348937988281	21102600
20	2020-08-19	55.58000183105469	56.79999923706055	55.459999084472656	56.20000076293945	55.12396240234375	16751500
21	2020-08-20	55.59000015258789	55.810001373291016	55.09000015258789	55.2599983215332	54.20195770263672	10974800
22	2020-08-21	55.380001068115234	55.45000076293945	54.72999954223633	55.189998626708984	54.133296966552734	9552000
23	2020-08-24	55.7599983215332	56.11000061035156	55.439998626708984	56.0099983215332	54.937599182128906	7892100
24	2020-08-25	56.150001525878906	56.75	56.02000045776367	56.09000015258789	55.01606750488281	7427000
25	2020-08-26	56.34000015258789	57.4900016784668	56.060001373291016	57.4900016784668	56.38926315307617	11597600
26	2020-08-27	57.45000076293945	58.45000076293945	56.58000183105469	57.18000030517578	56.0851936340332	15834700
27	2020-08-28	57.33000183105469	58.15999984741211	57.209999084472656	57.880001068115234	56.77179718017578	8613800
28	2020-08-31	57.130001068115234	57.7599983215332	57.040000915527344	57.220001220703125	56.12443161010742	18683500
29	2020-09-01	57.369998931884766	58.0099983215332	57.08000183105469	57.65999984741211	56.55600357055664	10169500
30	2020-09-02	57.720001220703125	59.31999969482422	57.720001220703125	59.029998779296875	57.89977264404297	14342800
31	2020-09-03	58.720001220703125	58.9900016784668	56.650001525878906	57.099998474121094	56.00672912597656	15387400
32	2020-09-04	56.880001068115234	57.27000045776367	55.15999984741211	55.72999954223633	54.66295623779297	14697200
33	2020-09-08	55.349998474121094	55.790000915527344	54.869998931884766	55.31999969482422	54.26081085205078	16472800
34	2020-09-09	56.15999984741211	57.400001525878906	55.86000061035156	56.95000076293945	55.85960388183594	13993200
35	2020-09-10	57.439998626708984	58.18000030517578	56.75	57.33000183105469	56.23232650756836	20500900
36	2020-09-11	60.709999084472656	61.86000061035156	56.869998931884766	57.0	55.90864562988281	40220600
37	2020-09-14	60.86000061035156	61.5	59.349998474121094	59.459999084472656	58.3215446472168	50107400
38	2020-09-15	60.0099983215332	61.68000030517578	59.38999938964844	60.939998626708984	59.77320861816406	30385600
39	2020-09-16	61.119998931884766	61.38999938964844	59.650001525878906	60.43000030517578	59.272972106933594	21223300
40	2020-09-17	59.41999816894531	60.61000061035156	59.0	60.18000030517578	59.02775955200195	22831200
41	2020-09-18	59.97999954223633	60.290000915527344	59.43000030517578	59.75	58.60599136352539	49311700
42	2020-09-21	62.459999084472656	62.599998474121094	60.029998779296875	60.81999969482422	59.6555061340332	32560400
43	2020-09-22	60.380001068115234	60.75	59.459999084472656	60.619998931884766	59.4593391418457	13306000
44	2020-09-23	60.11000061035156	60.4900016784668	58.900001525878906	58.959999084472656	57.831111907958984	15513500
45	2020-09-24	58.7400016784668	59.900001525878906	58.290000915527344	59.29999923706055	58.164608001708984	9560500
46	2020-09-25	59.27000045776367	59.9900016784668	58.959999084472656	59.79999923706055	58.655033111572266	9371900
47	2020-09-28	60.029998779296875	60.540000915527344	59.470001220703125	59.58000183105469	58.439247131347656	9356300
48	2020-09-29	59.58000183105469	60.15999984741211	59.400001525878906	59.470001220703125	58.331356048583984	6340600
49	2020-09-30	59.52000045776367	60.38999938964844	59.369998931884766	59.70000076293945	58.556949615478516	11001500
50	2020-10-01	60.16999816894531	60.27000045776367	59.45000076293945	59.68000030517578	58.53733444213867	7357700
51	2020-10-02	58.709999084472656	59.52000045776367	58.5099983215332	58.83000183105469	57.70360565185547	7329800
52	2020-10-05	59.439998626708984	59.66999816894531	59.09000015258789	59.560001373291016	58.41962814331055	6899200
53	2020-10-06	59.5099983215332	60.529998779296875	59.40999984741211	59.5099983215332	58.37058639526367	9743600
54	2020-10-07	59.77000045776367	60.900001525878906	59.63999938964844	60.59000015258789	59.670555114746094	8690900
55	2020-10-08	60.790000915527344	61.29999923706055	60.630001068115234	60.88999938964844	59.965999603271484	7202800
56	2020-10-09	61.150001525878906	61.380001068115234	60.86000061035156	61.150001525878906	60.2220573425293	7355700
57	2020-10-12	61.2400016784668	61.83000183105469	61.06999969482422	61.459999084472656	60.52735137939453	8275000
58	2020-10-13	61.56999969482422	61.779998779296875	60.880001068115234	60.970001220703125	60.0447883605957	8896300
59	2020-10-14	61.349998474121094	61.529998779296875	60.849998474121094	60.959999084472656	60.03493881225586	6651100
60	2020-10-15	60.27000045776367	60.7400016784668	60.08000183105469	60.52000045776367	59.60161590576172	6251600
61	2020-10-16	60.709999084472656	61.11000061035156	60.2599983215332	60.290000915527344	59.37510299682617	6070800
62	2020-10-19	60.38999938964844	60.75	59.38999938964844	59.619998931884766	58.715274810791016	8311000
63	2020-10-20	59.91999816894531	60.33000183105469	59.630001068115234	59.75	58.843299865722656	9241200
64	2020-10-21	59.34000015258789	60.119998931884766	59.220001220703125	59.66999816894531	58.7645149230957	10114900
65	2020-10-22	59.439998626708984	59.869998931884766	58.689998626708984	59.689998626708984	58.78420639038086	11900600
66	2020-10-23	59.900001525878906	60.15999984741211	59.709999084472656	59.900001525878906	58.991024017333984	9739300
67	2020-10-26	58.099998474121094	58.47999954223633	56.529998779296875	57.4900016784668	56.61759567260742	18876900
68	2020-10-27	57.63999938964844	57.97999954223633	57.02000045776367	57.08000183105469	56.21381759643555	10806500
69	2020-10-28	56.27000045776367	56.599998474121094	55.529998779296875	55.59000015258789	54.746429443359375	13910600
70	2020-10-29	55.20000076293945	56.7599983215332	55.13999938964844	56.02000045776367	55.16990280151367	13573700
71	2020-10-30	55.75	56.63999938964844	55.45000076293945	56.11000061035156	55.2585334777832	12602300
72	2020-11-02	56.439998626708984	57.470001220703125	56.119998931884766	56.45000076293945	55.5933837890625	11413200
73	2020-11-03	57.0	57.5	56.56999969482422	56.79999923706055	55.93806457519531	8911200
74	2020-11-04	58.0	58.09000015258789	56.349998474121094	56.4900016784668	55.632774353027344	12054900
75	2020-11-05	57.459999084472656	57.650001525878906	56.41999816894531	56.65999984741211	55.800193786621094	9017100
76	2020-11-06	56.77000045776367	56.97999954223633	56.150001525878906	56.79999923706055	55.93806457519531	7510400
77	2020-11-09	58.189998626708984	59.08000183105469	56.77000045776367	56.84000015258789	55.97745895385742	11486600
78	2020-11-10	56.90999984741211	57.2400016784668	56.20000076293945	56.66999816894531	55.810035705566406	9015900
79	2020-11-11	57.060001373291016	57.630001068115234	56.79999923706055	57.20000076293945	56.33199691772461	7724400
80	2020-11-12	57.2599983215332	57.4900016784668	56.099998474121094	56.45000076293945	55.5933837890625	7324000
81	2020-11-13	56.880001068115234	57.09000015258789	56.54999923706055	56.90999984741211	56.0463981628418	5870300
82	2020-11-16	57.02000045776367	57.61000061035156	56.880001068115234	57.150001525878906	56.28275680541992	6309200
83	2020-11-17	57.0	57.38999938964844	56.810001373291016	57.119998931884766	56.25320816040039	5569700
84	2020-11-18	57.119998931884766	57.290000915527344	56.2400016784668	56.25	55.39641189575195	8998800
85	2020-11-19	56.09000015258789	56.47999954223633	55.560001373291016	56.45000076293945	55.5933837890625	9643100
86	2020-11-20	56.36000061035156	56.439998626708984	55.68000030517578	55.70000076293945	54.854759216308594	8395800
87	2020-11-23	55.849998474121094	56.56999969482422	55.77000045776367	56.08000183105469	55.2289924621582	8235900
88	2020-11-24	56.599998474121094	57.900001525878906	56.36000061035156	57.56999969482422	56.696380615234375	10427200
89	2020-11-25	57.720001220703125	57.7599983215332	57.2599983215332	57.40999984741211	56.5388069152832	6848900
90	2020-11-27	57.400001525878906	57.869998931884766	57.150001525878906	57.7599983215332	56.88349914550781	5627000
91	2020-11-30	57.61000061035156	58.20000076293945	57.20000076293945	57.720001220703125	56.8441047668457	26676900
92	2020-12-01	58.20000076293945	59.279998779296875	58.0099983215332	58.7400016784668	57.848628997802734	11855300
93	2020-12-02	58.290000915527344	59.27000045776367	58.13999938964844	59.08000183105469	58.183467864990234	9330400
94	2020-12-03	59.220001220703125	59.97999954223633	59.060001373291016	59.27000045776367	58.37058639526367	9783900
95	2020-12-04	59.310001373291016	60.54999923706055	59.27000045776367	59.959999084472656	59.05010986328125	10872700
96	2020-12-07	59.959999084472656	60.20000076293945	59.630001068115234	59.79999923706055	58.892539978027344	14922900
97	2020-12-08	58.9900016784668	59.709999084472656	58.220001220703125	59.029998779296875	58.13422393798828	15237800
98	2020-12-09	58.88999938964844	59.90999984741211	58.79999923706055	59.72999954223633	58.82360076904297	12204100
99	2020-12-10	59.5099983215332	59.810001373291016	59.040000915527344	59.47999954223633	58.57740020751953	14219900
100	2020-12-11	60.939998626708984	61.0	59.41999816894531	60.61000061035156	59.69025421142578	16209900
101	2020-12-14	60.83000183105469	61.65999984741211	60.689998626708984	60.7599983215332	59.837974548339844	16193600
102	2020-12-15	61.09000015258789	62.189998626708984	60.900001525878906	61.86000061035156	60.92127990722656	15506700
103	2020-12-16	61.869998931884766	63.189998626708984	61.849998474121094	62.779998779296875	61.82732009887695	16119900
104	2020-12-17	62.9900016784668	64.05000305175781	62.72999954223633	63.61000061035156	62.64472579956055	15320500
105	2020-12-18	63.47999954223633	65.33000183105469	63.43000030517578	65.05999755859375	64.07271575927734	33728700
106	2020-12-21	63.88999938964844	65.19000244140625	63.880001068115234	64.4800033569336	63.501529693603516	18210200
107	2020-12-22	64.55999755859375	66.0	64.43000030517578	65.1500015258789	64.16134643554688	17136000
108	2020-12-23	65.26000213623047	66.19999694824219	65.1500015258789	65.30000305175781	64.30907440185547	13075200
109	2020-12-24	65.05000305175781	65.58999633789062	64.77999877929688	64.95999908447266	63.9742317199707	3796500
110	2020-12-28	65.41000366210938	65.69000244140625	64.75	64.87000274658203	63.88560104370117	6463500
111	2020-12-29	65.25	65.2699966430664	64.22000122070312	64.45999908447266	63.4818229675293	7770200
112	2020-12-30	64.80000305175781	64.91000366210938	64.3499984741211	64.4000015258789	63.4227409362793	6192000
113	2020-12-31	64.33999633789062	64.7699966430664	64.01000213623047	64.69000244140625	63.708343505859375	6928600
114	2021-01-04	64.69000244140625	64.69999694824219	63.16999816894531	63.75	62.78260040283203	11249900
115	2021-01-05	63.68000030517578	63.790000915527344	62.47999954223633	62.959999084472656	62.00458526611328	11005700
116	2021-01-06	62.27000045776367	63.349998474121094	61.90999984741211	62.56999969482422	61.856300354003906	8685400
117	2021-01-07	62.849998474121094	63.7400016784668	62.849998474121094	63.06999969482422	62.3505973815918	7382800
118	2021-01-08	63.18000030517578	63.540000915527344	62.90999984741211	63.380001068115234	62.65705871582031	7751700
119	2021-01-11	62.95000076293945	63.56999969482422	62.84000015258789	63.029998779296875	62.31105041503906	6284700
120	2021-01-12	63.0	63.02000045776367	62.18000030517578	62.41999816894531	61.708011627197266	7758200
121	2021-01-13	62.31999969482422	62.59000015258789	61.970001220703125	62.060001373291016	61.35211944580078	8298000
122	2021-01-14	62.06999969482422	62.16999816894531	61.5099983215332	61.599998474121094	60.89736557006836	10258600
123	2021-01-15	61.599998474121094	62.0	61.209999084472656	61.779998779296875	61.07530975341797	7532600
124	2021-01-19	62.099998474121094	62.290000915527344	61.099998474121094	61.290000915527344	60.59090042114258	8903400
125	2021-01-20	61.369998931884766	62.029998779296875	61.150001525878906	61.560001373291016	60.85782241821289	7025000
126	2021-01-21	61.650001525878906	61.849998474121094	60.91999816894531	61.209999084472656	60.511810302734375	6943600
127	2021-01-22	60.939998626708984	61.150001525878906	59.7400016784668	60.36000061035156	59.6715087890625	9896700
128	2021-01-25	60.380001068115234	60.95000076293945	59.77000045776367	60.900001525878906	60.20534896850586	8524700
129	2021-01-26	61.060001373291016	62.040000915527344	60.84000015258789	61.79999923706055	61.0950813293457	8186500
130	2021-01-27	61.400001525878906	63.18000030517578	61.369998931884766	62.54999923706055	61.83652877807617	14789000
131	2021-01-28	62.54999923706055	63.2400016784668	61.16999816894531	61.220001220703125	60.521697998046875	11166400
132	2021-01-29	61.15999984741211	61.5	60.209999084472656	60.43000030517578	59.74070739746094	11451800
133	2021-02-01	60.91999816894531	62.0099983215332	60.7400016784668	61.5099983215332	60.80839157104492	10553500
134	2021-02-02	61.880001068115234	62.91999816894531	61.79999923706055	62.369998931884766	61.6585807800293	10528000
135	2021-02-03	62.18000030517578	62.75	61.97999954223633	62.16999816894531	61.46086120605469	9933500
136	2021-02-04	62.47999954223633	63.38999938964844	62.25	63.349998474121094	62.627403259277344	9928700
137	2021-02-05	63.5	64.06999969482422	63.279998779296875	63.599998474121094	62.87455368041992	9170200
138	2021-02-08	63.790000915527344	63.869998931884766	62.84000015258789	63.11000061035156	62.390140533447266	7003400
139	2021-02-09	63.08000183105469	63.849998474121094	62.90999984741211	63.66999816894531	62.94375228881836	5437400
140	2021-02-10	63.84000015258789	63.900001525878906	62.93000030517578	63.27000045776367	62.54831314086914	9577500
141	2021-02-11	63.560001373291016	63.970001220703125	62.279998779296875	62.70000076293945	61.98481750488281	7690800
142	2021-02-12	62.31999969482422	63.119998931884766	62.310001373291016	63.08000183105469	62.3604850769043	6663400
143	2021-02-16	63.11000061035156	63.2599983215332	62.099998474121094	62.13999938964844	61.43120574951172	7526000
144	2021-02-17	61.83000183105469	62.150001525878906	61.36000061035156	62.09000015258789	61.38177490234375	6244500
145	2021-02-18	61.810001373291016	62.209999084472656	61.65999984741211	62.06999969482422	61.362003326416016	6262400
146	2021-02-19	62.2599983215332	62.36000061035156	61.08000183105469	61.130001068115234	60.43272399902344	10905100
147	2021-02-22	62.849998474121094	64.97000122070312	62.279998779296875	64.44999694824219	63.7148551940918	20940300
148	2021-02-23	64.41999816894531	65.22000122070312	64.05000305175781	64.5	63.764286041259766	18175400
149	2021-02-24	64.48999786376953	65.1500015258789	64.08000183105469	64.69999694824219	63.96200180053711	10609300
150	2021-02-25	64.63999938964844	66.36000061035156	64.58000183105469	65.30000305175781	64.55516052246094	15356100
151	2021-02-26	65.54000091552734	66.27999877929688	64.5	64.51000213623047	63.774173736572266	20512600
152	2021-03-01	64.94999694824219	66.7300033569336	64.7699966430664	66.16999816894531	65.41523742675781	11758900
153	2021-03-02	66.1500015258789	67.41999816894531	66.0	66.66000366210938	65.89965057373047	13282000
154	2021-03-03	66.25	67.54000091552734	66.19999694824219	66.91000366210938	66.14679718017578	15827600
155	2021-03-04	66.68000030517578	67.30999755859375	65.30999755859375	65.61000061035156	64.86162567138672	19951100
156	2021-03-05	67.30999755859375	71.72000122070312	67.30999755859375	69.97000122070312	69.17189025878906	34211500
157	2021-03-08	70.47000122070312	72.94000244140625	70.0999984741211	72.16000366210938	71.3369140625	23300500
158	2021-03-09	72.4000015258789	73.22000122070312	72.0	72.63999938964844	71.81143188476562	17296400
159	2021-03-10	73.5	73.62000274658203	71.5	72.12000274658203	71.29737091064453	21378600
160	2021-03-11	67.6500015258789	68.0999984741211	65.43000030517578	67.41000366210938	66.64109802246094	38095400
161	2021-03-12	66.95999908447266	67.87000274658203	66.44999694824219	67.16000366210938	66.39395141601562	11606300
162	2021-03-15	66.94999694824219	67.77999877929688	66.9000015258789	67.7300033569336	66.95744323730469	8919600
163	2021-03-16	68.0	68.06999969482422	66.68000030517578	66.8499984741211	66.08747863769531	14512500
164	2021-03-17	66.80000305175781	66.8499984741211	66.16000366210938	66.22000122070312	65.46466827392578	11892400
165	2021-03-18	66.47000122070312	67.01000213623047	66.08999633789062	66.73999786376953	65.9787368774414	13750300
166	2021-03-19	66.79000091552734	66.83000183105469	65.95999908447266	66.26000213623047	65.50421142578125	30963600
167	2021-03-22	66.22000122070312	66.5199966430664	65.86000061035156	66.31999969482422	65.56352233886719	10263700
168	2021-03-23	66.33000183105469	67.94000244140625	66.33000183105469	67.2699966430664	66.502685546875	12390100
169	2021-03-24	67.11000061035156	67.41000366210938	66.73999786376953	66.83000183105469	66.06771087646484	11391100
170	2021-03-25	66.95999908447266	68.7300033569336	66.76000213623047	68.62999725341797	67.84716796875	14844700
171	2021-03-26	68.56999969482422	70.37000274658203	68.27999877929688	70.25	69.44869995117188	12617000
172	2021-03-29	70.20999908447266	72.33000183105469	70.16999816894531	71.12999725341797	70.31865692138672	15183700
173	2021-03-30	70.83000183105469	71.05000305175781	69.94999694824219	70.55000305175781	69.74527740478516	12000200
174	2021-03-31	70.69999694824219	71.0999984741211	69.91000366210938	70.16999816894531	69.36961364746094	9971700
175	2021-04-01	70.45999908447266	71.83000183105469	70.33000183105469	71.80999755859375	70.99089813232422	13228700
176	2021-04-05	72.19000244140625	74.9000015258789	72.05999755859375	74.16000366210938	73.3141098022461	25010200
177	2021-04-06	73.62000274658203	74.6500015258789	73.16000366210938	74.27999877929688	73.43273162841797	14699800
178	2021-04-07	73.5999984741211	74.18000030517578	73.44999694824219	74.06999969482422	73.54194641113281	12356800
179	2021-04-08	74.2699966430664	75.52999877929688	74.1500015258789	75.27999877929688	74.74332427978516	13507700
180	2021-04-09	75.3499984741211	75.69000244140625	74.9000015258789	75.58000183105469	75.04118347167969	13285700
181	2021-04-12	75.25	76.19000244140625	75.19999694824219	76.12000274658203	75.57733917236328	10634900
182	2021-04-13	76.16000366210938	77.01000213623047	75.9000015258789	76.66999816894531	76.1234130859375	13142400
183	2021-04-14	77.04000091552734	77.36000061035156	76.51000213623047	76.81999969482422	76.27234649658203	12730700
184	2021-04-15	77.0	78.55000305175781	76.83000183105469	78.29000091552734	77.73186492919922	13604200
185	2021-04-16	78.30999755859375	79.33999633789062	77.86000061035156	78.94999694824219	78.38715362548828	13334100
186	2021-04-19	78.80999755859375	80.20999908447266	78.33999633789062	78.75	78.18858337402344	19967200
187	2021-04-20	78.69999694824219	79.41999816894531	78.6500015258789	79.23999786376953	78.67508697509766	12562300
188	2021-04-21	78.79000091552734	79.33999633789062	76.52999877929688	76.66000366210938	76.11348724365234	18672800
189	2021-04-22	76.11000061035156	76.4800033569336	74.75	74.87000274658203	74.33625030517578	16769300
190	2021-04-23	74.29000091552734	75.0	73.8499984741211	74.97000122070312	74.43553924560547	10664700
191	2021-04-26	74.97000122070312	75.04000091552734	74.19999694824219	74.5	73.96887969970703	9402200
192	2021-04-27	74.38999938964844	75.43000030517578	74.22000122070312	75.22000122070312	74.68375396728516	9300200
193	2021-04-28	75.16000366210938	75.2699966430664	74.66000366210938	74.7699966430664	74.23695373535156	6107800
194	2021-04-29	75.37999725341797	75.9000015258789	74.63999938964844	75.87000274658203	75.3291244506836	7940400
195	2021-04-30	75.55999755859375	75.91999816894531	75.19000244140625	75.79000091552734	75.24968719482422	7825300
196	2021-05-03	76.27999877929688	77.4800033569336	76.08000183105469	77.33000183105469	76.7787094116211	15319600
197	2021-05-04	77.06999969482422	78.69999694824219	76.93000030517578	78.52999877929688	77.97015380859375	15316500
198	2021-05-05	78.97000122070312	79.83000183105469	78.41999816894531	79.19000244140625	78.62545013427734	12271900
199	2021-05-06	79.18000030517578	79.95999908447266	78.55999755859375	79.73999786376953	79.17152404785156	14089700
200	2021-05-07	79.80999755859375	80.54000091552734	78.58000183105469	80.4000015258789	79.82682037353516	14073400
201	2021-05-10	78.7699966430664	80.72000122070312	78.5999984741211	80.1500015258789	79.57860565185547	17356700
202	2021-05-11	79.75	79.9000015258789	77.25	77.69000244140625	77.13614654541016	12980400
203	2021-05-12	77.56999969482422	78.19000244140625	76.52999877929688	76.75	76.20284271240234	12302600
204	2021-05-13	77.52999877929688	78.44000244140625	76.87999725341797	78.13999938964844	77.58293151855469	11399300
205	2021-05-14	78.12000274658203	79.05000305175781	78.12000274658203	78.88999938964844	78.32758331298828	9033400
206	2021-05-17	78.87999725341797	79.52999877929688	78.8499984741211	79.08000183105469	78.5162353515625	6637900
207	2021-05-18	78.98999786376953	79.47000122070312	78.38999938964844	78.69000244140625	78.12901306152344	6643100
208	2021-05-19	77.80999755859375	78.7699966430664	77.55000305175781	78.73999786376953	78.17865753173828	8165000
209	2021-05-20	78.94999694824219	79.31999969482422	78.68000030517578	78.72000122070312	78.15880584716797	8802700
210	2021-05-21	79.19000244140625	79.8499984741211	78.9800033569336	79.02999877929688	78.46659088134766	8629000
211	2021-05-24	79.48999786376953	79.87999725341797	79.13999938964844	79.37999725341797	78.81409454345703	7044700
212	2021-05-25	79.61000061035156	79.68000030517578	78.6500015258789	78.83000183105469	78.26802062988281	7160600
213	2021-05-26	78.58999633789062	79.37000274658203	78.55000305175781	79.26000213623047	78.6949462890625	12851100
214	2021-05-27	79.5	80.05000305175781	78.83999633789062	78.9800033569336	78.41694641113281	12867800
215	2021-05-28	78.94999694824219	79.36000061035156	78.66999816894531	78.73999786376953	78.17865753173828	6929700
216	2021-06-01	79.58000183105469	79.83000183105469	78.4800033569336	79.56999969482422	79.00273895263672	10485300
217	2021-06-02	79.69999694824219	80.93000030517578	79.51000213623047	80.2699966430664	79.69773864746094	12249300
218	2021-06-03	79.80000305175781	81.45999908447266	79.6500015258789	81.08999633789062	80.51190185546875	12038700
219	2021-06-04	81.41999816894531	83.95999908447266	81.37000274658203	82.88999938964844	82.299072265625	14502900
220	2021-06-07	82.94000244140625	84.25	82.8499984741211	83.94000244140625	83.34159088134766	10445600
221	2021-06-08	84.02999877929688	85.02999877929688	84.0	84.61000061035156	84.00680541992188	10726800
222	2021-06-09	84.5999984741211	84.83000183105469	84.02999877929688	84.5199966430664	83.91744232177734	9720300
223	2021-06-10	84.16000366210938	84.45999908447266	81.70999908447266	82.30000305175781	81.7132797241211	16680800
224	2021-06-11	81.9800033569336	83.23999786376953	81.83999633789062	82.9000015258789	82.30899810791016	11066500
225	2021-06-14	83.0	83.0999984741211	82.12999725341797	82.62000274658203	82.03099822998047	10173200
226	2021-06-15	82.0	82.51000213623047	81.3499984741211	81.63999938964844	81.0579833984375	17298000
227	2021-06-16	77.98999786376953	78.55000305175781	75.9000015258789	77.08000183105469	76.5304946899414	36560600
228	2021-06-17	76.98999786376953	77.73999786376953	76.55999755859375	77.55999755859375	77.00706481933594	14836100
229	2021-06-18	76.9000015258789	76.91000366210938	75.97000122070312	76.2300033569336	75.68655395507812	22521200
230	2021-06-21	76.61000061035156	78.0999984741211	76.55000305175781	77.98999786376953	77.43399810791016	8924300
231	2021-06-22	78.05999755859375	79.19000244140625	77.66000366210938	78.68000030517578	78.11908721923828	9845800
232	2021-06-23	78.76000213623047	78.87000274658203	78.05999755859375	78.0999984741211	77.543212890625	7295900
233	2021-06-24	78.6500015258789	78.95999908447266	77.61000061035156	77.73999786376953	77.18578338623047	9624000
234	2021-06-25	78.02999877929688	78.61000061035156	77.55999755859375	78.45999908447266	77.90065002441406	12845000
235	2021-06-28	78.48999786376953	78.97000122070312	78.33000183105469	78.5	77.94036865234375	5605400
236	2021-06-29	78.54000091552734	78.58999633789062	77.81999969482422	78.0999984741211	77.543212890625	5392900
237	2021-06-30	77.58999633789062	78.20999908447266	77.58000183105469	77.83999633789062	77.28506469726562	7899800
238	2021-07-01	77.9800033569336	79.62000274658203	77.91000366210938	79.54000091552734	78.97295379638672	13108000
239	2021-07-02	79.44999694824219	82.26000213623047	79.3499984741211	81.81999969482422	81.2366943359375	15258100
240	2021-07-06	81.5999984741211	83.62999725341797	81.36000061035156	83.08000183105469	82.48772430419922	14200400
241	2021-07-07	83.16999816894531	87.16999816894531	82.95999908447266	86.08999633789062	85.47625732421875	20976600
242	2021-07-08	85.0199966430664	86.88999938964844	84.66000366210938	85.58999633789062	84.97982025146484	16383300
243	2021-07-09	85.87999725341797	88.4000015258789	85.77999877929688	87.76000213623047	87.13435363769531	15685300
244	2021-07-12	87.52999877929688	88.8499984741211	86.97000122070312	87.08000183105469	86.45919799804688	16076800
245	2021-07-13	86.69999694824219	87.93000030517578	86.52999877929688	87.06999969482422	86.44927215576172	12789300
246	2021-07-14	87.08000183105469	88.66999816894531	86.66000366210938	88.27999877929688	87.97396850585938	13330500
247	2021-07-15	88.0999984741211	88.7699966430664	85.51000213623047	86.23999786376953	85.9410400390625	18306300
248	2021-07-16	86.75	88.4800033569336	86.5199966430664	87.48999786376953	87.18670654296875	14617500
249	2021-07-19	86.91000366210938	87.87000274658203	86.19000244140625	86.9800033569336	86.67847442626953	15619900
250	2021-07-20	87.0999984741211	89.05000305175781	87.0199966430664	88.66000366210938	88.35265350341797	12813900
251	2021-07-21	88.88999938964844	90.25	88.45999908447266	89.69000244140625	89.37908172607422	13108100
252	2021-07-22	90.0	91.13999938964844	89.68000030517578	90.69000244140625	90.37561798095703	13638900
253	2021-07-23	90.98999786376953	91.19999694824219	87.12000274658203	87.69000244140625	87.38601684570312	12680900
254	2021-07-26	87.44000244140625	88.0999984741211	86.66999816894531	87.86000061035156	87.55542755126953	10454100
255	2021-07-27	87.76000213623047	88.5999984741211	87.12000274658203	87.80000305175781	87.49563598632812	8465200
256	2021-07-28	87.9000015258789	87.94999694824219	87.12000274658203	87.18000030517578	86.8777847290039	6396800
257	2021-07-29	87.68000030517578	88.26000213623047	87.33000183105469	87.62999725341797	87.32621765136719	6201400
258	2021-07-30	87.41000366210938	88.1500015258789	86.87000274658203	87.13999938964844	86.83792114257812	7962300
259	2021-08-02	87.7300033569336	87.93000030517578	87.08999633789062	87.5999984741211	87.29632568359375	5579100
260	2021-08-03	87.87999725341797	90.16999816894531	87.80999755859375	89.73999786376953	89.42890167236328	9889800
261	2021-08-04	89.79000091552734	90.08999633789062	89.27999877929688	90.05000305175781	89.73783874511719	7509900
262	2021-08-05	90.18000030517578	90.5199966430664	88.76000213623047	89.43000030517578	89.11997985839844	8231300
263	2021-08-06	89.23999786376953	89.87999725341797	88.81999969482422	89.5199966430664	89.20966339111328	6513500
264	2021-08-09	89.45999908447266	90.47000122070312	89.0999984741211	89.9000015258789	89.5883560180664	5798700
265	2021-08-10	89.0999984741211	90.12000274658203	88.93000030517578	89.63999938964844	89.32925415039062	5473300
266	2021-08-11	89.9000015258789	90.41999816894531	89.51000213623047	89.62999725341797	89.31928253173828	8009800
267	2021-08-12	89.11000061035156	89.9800033569336	88.66999816894531	89.80999755859375	89.49866485595703	5687200
268	2021-08-13	90.62000274658203	91.33999633789062	89.94999694824219	90.37999725341797	90.06668853759766	6640400
269	2021-08-16	89.86000061035156	90.83999633789062	89.54000091552734	90.81999969482422	90.50516510009766	7122800
270	2021-08-17	90.98999786376953	91.77999877929688	90.37000274658203	90.94999694824219	90.63471221923828	6738500
271	2021-08-18	90.48999786376953	91.05000305175781	88.86000061035156	88.94000244140625	88.63168334960938	7666300
272	2021-08-19	88.29000091552734	89.38999938964844	88.2300033569336	88.70999908447266	88.40247344970703	8099400
273	2021-08-20	88.80000305175781	89.4000015258789	88.30000305175781	88.94000244140625	88.63168334960938	8716400
274	2021-08-23	89.48999786376953	89.56999969482422	88.70999908447266	89.12000274658203	88.8110580444336	7147300
275	2021-08-24	89.20999908447266	89.6500015258789	88.47000122070312	88.55000305175781	88.24303436279297	6320100
276	2021-08-25	88.55000305175781	88.9000015258789	88.05000305175781	88.62000274658203	88.31278991699219	5748500
277	2021-08-26	88.80999755859375	89.18000030517578	88.45999908447266	88.72000122070312	88.41244506835938	9093200
278	2021-08-27	88.79000091552734	89.5199966430664	88.61000061035156	89.3499984741211	89.0402603149414	5426400
279	2021-08-30	89.45999908447266	89.9800033569336	89.30000305175781	89.44999694824219	89.13990783691406	5357000
280	2021-08-31	89.44999694824219	89.5	88.48999786376953	89.12999725341797	88.8210220336914	8113300
281	2021-09-01	89.26000213623047	90.16999816894531	88.87000274658203	89.94999694824219	89.63817596435547	8208000
282	2021-09-02	90.16999816894531	90.5	89.41000366210938	89.80000305175781	89.48870086669922	7717400
283	2021-09-03	89.33999633789062	90.4800033569336	89.30000305175781	90.0	89.68800354003906	8456900
284	2021-09-07	90.04000091552734	90.66999816894531	88.54000091552734	88.72000122070312	88.41244506835938	11046000
285	2021-09-08	88.13999938964844	89.5999984741211	87.97000122070312	89.47000122070312	89.15984344482422	8851200
286	2021-09-09	89.5999984741211	90.83000183105469	89.41000366210938	89.54000091552734	89.22959899902344	11034700
287	2021-09-10	89.6500015258789	90.55000305175781	89.51000213623047	89.68000030517578	89.3691177368164	10545800
288	2021-09-13	90.12000274658203	90.51000213623047	88.2300033569336	88.88999938964844	88.58185577392578	18883400
289	2021-09-14	86.19000244140625	86.94999694824219	84.7300033569336	86.38999938964844	86.09052276611328	22714200
290	2021-09-15	86.55000305175781	88.36000061035156	86.16999816894531	87.7300033569336	87.4258804321289	14951100
291	2021-09-16	87.66999816894531	87.97000122070312	86.19000244140625	87.25	86.94754028320312	12410500
292	2021-09-17	86.20999908447266	87.56999969482422	85.94999694824219	86.38999938964844	86.09052276611328	58069000
293	2021-09-20	85.02999877929688	87.41000366210938	84.93000030517578	86.16999816894531	85.87128448486328	13897700
294	2021-09-21	86.73999786376953	87.66000366210938	86.12000274658203	86.91999816894531	86.61868286132812	11124400
295	2021-09-22	87.62000274658203	89.0	87.23999786376953	88.44000244140625	88.13341522216797	9908000
296	2021-09-23	88.94000244140625	90.05999755859375	88.66000366210938	89.41999816894531	89.11001586914062	9720200
297	2021-09-24	89.2699966430664	90.05999755859375	88.94000244140625	89.94000244140625	89.62821960449219	7617800
298	2021-09-27	89.77999877929688	91.30999755859375	89.1500015258789	91.04000091552734	90.72440338134766	11533000
299	2021-09-28	90.63999938964844	92.2699966430664	90.05000305175781	90.48999786376953	90.17630767822266	15041800
300	2021-09-29	91.1500015258789	92.08000183105469	91.0	91.25	90.93367004394531	12007300
301	2021-09-30	91.25	91.58000183105469	87.12000274658203	87.12999725341797	86.82794952392578	15649900
302	2021-10-01	87.76000213623047	90.2699966430664	87.5999984741211	89.73999786376953	89.42890167236328	13320900
303	2021-10-04	89.4800033569336	90.43000030517578	88.95999908447266	89.26000213623047	88.95056915283203	10853900
304	2021-10-05	89.3499984741211	91.97000122070312	89.16999816894531	91.48999786376953	91.17283630371094	9788600
305	2021-10-06	90.41999816894531	91.5	89.6500015258789	91.33999633789062	91.02335357666016	10268300
306	2021-10-07	91.70999908447266	92.87999725341797	91.6500015258789	92.30999755859375	91.98999786376953	9124400
307	2021-10-08	92.37999725341797	95.0199966430664	92.11000061035156	94.38999938964844	94.38999938964844	13196000
308	2021-10-11	94.29000091552734	96.80000305175781	94.19999694824219	95.29000091552734	95.29000091552734	12959300
309	2021-10-12	95.83000183105469	96.5199966430664	95.26000213623047	95.56999969482422	95.56999969482422	9964100
310	2021-10-13	96.0999984741211	96.98999786376953	95.94999694824219	96.4000015258789	96.4000015258789	9453900
311	2021-10-14	96.80000305175781	97.3499984741211	94.37000274658203	95.27999877929688	95.27999877929688	7911200
312	2021-10-15	95.08999633789062	96.04000091552734	94.7300033569336	95.33000183105469	95.33000183105469	7422800
313	2021-10-18	95.5	96.6500015258789	95.0999984741211	96.51000213623047	96.51000213623047	7344100
314	2021-10-19	97.0	97.27999877929688	96.31999969482422	97.05999755859375	97.05999755859375	5616500
315	2021-10-20	97.2699966430664	97.97000122070312	96.25	96.63999938964844	96.63999938964844	6574100
316	2021-10-21	96.56999969482422	96.83000183105469	95.70999908447266	96.30000305175781	96.30000305175781	6224400
317	2021-10-22	96.29000091552734	98.2699966430664	96.22000122070312	98.25	98.25	6819600
318	2021-10-25	98.44000244140625	98.94999694824219	97.55000305175781	97.88999938964844	97.88999938964844	5083100
319	2021-10-26	98.30000305175781	98.55999755859375	96.94000244140625	96.9800033569336	96.9800033569336	7089700
320	2021-10-27	96.80999755859375	97.30000305175781	96.0	96.02999877929688	96.02999877929688	5941200
321	2021-10-28	96.6500015258789	97.69999694824219	95.93000030517578	96.2300033569336	96.2300033569336	5177200
322	2021-10-29	95.79000091552734	96.97000122070312	95.45999908447266	95.94000244140625	95.94000244140625	7578600
323	2021-11-01	96.0	96.02999877929688	93.91000366210938	94.37999725341797	94.37999725341797	7327600
324	2021-11-02	93.7300033569336	95.91999816894531	93.5	95.87000274658203	95.87000274658203	6229600
325	2021-11-03	96.5	96.87000274658203	94.75	96.1500015258789	96.1500015258789	5746400
326	2021-11-04	96.2300033569336	96.61000061035156	95.31999969482422	95.62999725341797	95.62999725341797	5857500
327	2021-11-05	96.19999694824219	96.55000305175781	94.0999984741211	94.94999694824219	94.94999694824219	6157700
328	2021-11-08	95.25	95.25	94.30999755859375	95.13999938964844	95.13999938964844	5056400
329	2021-11-09	95.11000061035156	95.61000061035156	94.05999755859375	94.58999633789062	94.58999633789062	6102600
330	2021-11-10	94.0999984741211	94.8499984741211	93.36000061035156	93.83000183105469	93.83000183105469	5828800
331	2021-11-11	94.11000061035156	94.76000213623047	93.80000305175781	94.04000091552734	94.04000091552734	3620600
332	2021-11-12	94.29000091552734	94.47000122070312	93.43000030517578	93.54000091552734	93.54000091552734	6435300
333	2021-11-15	93.81999969482422	94.25	92.91999816894531	94.0199966430664	94.0199966430664	5700900
334	2021-11-16	94.13999938964844	96.37000274658203	94.0199966430664	95.61000061035156	95.61000061035156	7392900
335	2021-11-17	95.76000213623047	96.13999938964844	94.81999969482422	95.33000183105469	95.33000183105469	6257600
336	2021-11-18	95.1500015258789	95.33000183105469	93.5	94.66000366210938	94.66000366210938	5725300
337	2021-11-19	94.80999755859375	96.95999908447266	93.94000244140625	93.97000122070312	93.97000122070312	8936600
338	2021-11-22	93.7300033569336	95.66999816894531	93.41000366210938	94.61000061035156	94.61000061035156	6488200
339	2021-11-23	94.16000366210938	94.29000091552734	92.26000213623047	92.94000244140625	92.94000244140625	8905500
340	2021-11-24	92.2300033569336	93.69999694824219	92.1500015258789	93.58000183105469	93.58000183105469	10908500
341	2021-11-26	92.88999938964844	94.08000183105469	92.06999969482422	92.33000183105469	92.33000183105469	4519300
342	2021-11-29	93.16999816894531	94.12999725341797	92.87000274658203	92.94000244140625	92.94000244140625	9552500
343	2021-11-30	93.0199966430664	93.5199966430664	90.61000061035156	90.73999786376953	90.73999786376953	23271200
344	2021-12-01	91.69000244140625	92.38999938964844	89.66000366210938	89.75	89.75	12084900
345	2021-12-02	89.4000015258789	91.04000091552734	89.0	89.98999786376953	89.98999786376953	7089800
346	2021-12-03	90.3499984741211	90.79000091552734	87.72000122070312	88.23999786376953	88.23999786376953	10808600