Volt/voltron/data/OXY.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	16.81999969482422	17.280000686645508	16.6299991607666	16.739999771118164	16.696834564208984	12779100
3	2020-07-27	16.729999542236328	16.899999618530273	16.40999984741211	16.700000762939453	16.656936645507812	13963300
4	2020-07-28	16.479999542236328	16.780000686645508	16.309999465942383	16.350000381469727	16.307838439941406	12859500
5	2020-07-29	16.530000686645508	17.040000915527344	16.450000762939453	17.030000686645508	16.986085891723633	16384000
6	2020-07-30	16.549999237060547	16.6299991607666	15.75	15.770000457763672	15.729334831237793	29336400
7	2020-07-31	16.549999237060547	16.549999237060547	15.40999984741211	15.739999771118164	15.69941234588623	15439000
8	2020-08-03	15.75	15.760000228881836	15.100000381469727	15.25	15.210675239562988	22888000
9	2020-08-04	15.149999618530273	16.0	15.130000114440918	15.739999771118164	15.69941234588623	21703200
10	2020-08-05	16.420000076293945	16.489999771118164	15.859999656677246	15.9399995803833	15.898896217346191	24570500
11	2020-08-06	15.90999984741211	16.010000228881836	15.390000343322754	15.449999809265137	15.410160064697266	18745100
12	2020-08-07	15.460000038146973	15.5600004196167	14.960000038146973	15.449999809265137	15.410160064697266	20961300
13	2020-08-10	15.670000076293945	16.479999542236328	15.619999885559082	16.479999542236328	16.437503814697266	26718500
14	2020-08-11	16.440000534057617	16.739999771118164	15.100000381469727	15.15999984741211	15.1209077835083	41894000
15	2020-08-12	15.5	15.550000190734863	14.850000381469727	14.920000076293945	14.881525993347168	31774800
16	2020-08-13	14.949999809265137	15.25	14.539999961853027	14.600000381469727	14.56235122680664	28459100
17	2020-08-14	14.5	14.720000267028809	14.359999656677246	14.640000343322754	14.602249145507812	21267200
18	2020-08-17	14.470000267028809	14.510000228881836	13.729999542236328	13.90999984741211	13.874130249023438	31108800
19	2020-08-18	13.930000305175781	14.1899995803833	13.829999923706055	13.949999809265137	13.914027214050293	16758400
20	2020-08-19	13.930000305175781	14.119999885559082	13.75	13.819999694824219	13.78436279296875	18143400
21	2020-08-20	13.520000457763672	13.729999542236328	13.25	13.399999618530273	13.365445137023926	21869700
22	2020-08-21	13.390000343322754	13.420000076293945	12.930000305175781	13.15999984741211	13.12606430053711	22666000
23	2020-08-24	13.130000114440918	13.729999542236328	13.029999732971191	13.619999885559082	13.584877967834473	18722900
24	2020-08-25	13.8100004196167	14.029999732971191	13.3100004196167	13.510000228881836	13.475162506103516	16296300
25	2020-08-26	13.420000076293945	13.470000267028809	12.949999809265137	12.960000038146973	12.926580429077148	19787700
26	2020-08-27	13.020000457763672	13.140000343322754	12.720000267028809	13.039999961853027	13.00637435913086	20130100
27	2020-08-28	12.960000038146973	13.229999542236328	12.890000343322754	13.130000114440918	13.096142768859863	14105800
28	2020-08-31	13.15999984741211	13.170000076293945	12.729999542236328	12.739999771118164	12.707146644592285	17913800
29	2020-09-01	12.59000015258789	12.619999885559082	12.329999923706055	12.479999542236328	12.447816848754883	22914400
30	2020-09-02	12.319999694824219	12.65999984741211	12.279999732971191	12.399999618530273	12.368023872375488	19131800
31	2020-09-03	12.350000381469727	12.899999618530273	12.350000381469727	12.59000015258789	12.557534217834473	26076900
32	2020-09-04	12.720000267028809	12.84000015258789	12.119999885559082	12.25	12.218411445617676	22767800
33	2020-09-08	11.869999885559082	11.979999542236328	11.020000457763672	11.0600004196167	11.03148078918457	36644800
34	2020-09-09	11.210000038146973	11.210000038146973	10.899999618530273	11.069999694824219	11.041455268859863	22103500
35	2020-09-10	11.050000190734863	11.079999923706055	10.180000305175781	10.1899995803833	10.163723945617676	43466300
36	2020-09-11	10.1899995803833	10.359999656677246	9.829999923706055	10.220000267028809	10.193646430969238	35175700
37	2020-09-14	10.220000267028809	10.380000114440918	9.930000305175781	10.170000076293945	10.153711318969727	25198900
38	2020-09-15	10.229999542236328	10.890000343322754	10.199999809265137	10.710000038146973	10.69284439086914	34684800
39	2020-09-16	10.869999885559082	12.029999732971191	10.65999984741211	11.640000343322754	11.621356010437012	53161800
40	2020-09-17	11.199999809265137	12.029999732971191	11.170000076293945	11.859999656677246	11.841001510620117	27860600
41	2020-09-18	11.789999961853027	12.09000015258789	11.470000267028809	11.649999618530273	11.631339073181152	40722900
42	2020-09-21	11.09000015258789	11.319999694824219	10.899999618530273	11.289999961853027	11.271915435791016	23028100
43	2020-09-22	11.329999923706055	11.59000015258789	11.029999732971191	11.079999923706055	11.062252044677734	17454800
44	2020-09-23	11.130000114440918	11.270000457763672	10.390000343322754	10.40999984741211	10.393325805664062	24502800
45	2020-09-24	10.34000015258789	10.869999885559082	10.15999984741211	10.640000343322754	10.622957229614258	22870400
46	2020-09-25	10.460000038146973	10.579999923706055	10.109999656677246	10.220000267028809	10.203629493713379	30812500
47	2020-09-28	10.420000076293945	10.649999618530273	10.3100004196167	10.34000015258789	10.32343864440918	22622600
48	2020-09-29	10.34000015258789	10.350000381469727	9.869999885559082	9.989999771118164	9.973998069763184	29525300
49	2020-09-30	10.020000457763672	10.270000457763672	9.9399995803833	10.010000228881836	9.993967056274414	23364000
50	2020-10-01	9.970000267028809	9.979999542236328	9.569999694824219	9.680000305175781	9.664495468139648	32990300
51	2020-10-02	9.25	9.899999618530273	9.229999542236328	9.869999885559082	9.854190826416016	28572300
52	2020-10-05	10.100000381469727	10.520000457763672	10.010000228881836	10.510000228881836	10.493165016174316	24671000
53	2020-10-06	10.670000076293945	10.779999732971191	10.039999961853027	10.130000114440918	10.113773345947266	29493800
54	2020-10-07	10.229999542236328	10.319999694824219	10.119999885559082	10.279999732971191	10.263533592224121	17454800
55	2020-10-08	10.40999984741211	11.199999809265137	10.329999923706055	11.180000305175781	11.162093162536621	27490300
56	2020-10-09	11.199999809265137	11.34000015258789	10.739999771118164	10.819999694824219	10.802669525146484	26633400
57	2020-10-12	10.640000343322754	10.850000381469727	10.399999618530273	10.8100004196167	10.792684555053711	18540200
58	2020-10-13	10.760000228881836	10.960000038146973	10.4399995803833	10.520000457763672	10.503149032592773	15524300
59	2020-10-14	10.520000457763672	10.949999809265137	10.4399995803833	10.449999809265137	10.43326187133789	20091000
60	2020-10-15	10.229999542236328	10.609999656677246	10.0	10.609999656677246	10.593005180358887	18906900
61	2020-10-16	10.510000228881836	10.529999732971191	10.069999694824219	10.09000015258789	10.073838233947754	19244700
62	2020-10-19	10.1899995803833	10.210000038146973	9.8100004196167	9.819999694824219	9.80427074432373	22074700
63	2020-10-20	9.920000076293945	10.199999809265137	9.829999923706055	10.069999694824219	10.05387020111084	17400100
64	2020-10-21	9.859999656677246	9.960000038146973	9.65999984741211	9.65999984741211	9.644526481628418	22783400
65	2020-10-22	9.699999809265137	10.199999809265137	9.65999984741211	10.170000076293945	10.153711318969727	25219200
66	2020-10-23	10.25	10.359999656677246	9.899999618530273	10.020000457763672	10.003951072692871	19872400
67	2020-10-26	9.789999961853027	9.84000015258789	9.34000015258789	9.460000038146973	9.444847106933594	26754800
68	2020-10-27	9.399999618530273	9.5	9.270000457763672	9.270000457763672	9.255151748657227	20727700
69	2020-10-28	8.979999542236328	9.15999984741211	8.779999732971191	8.880000114440918	8.865776062011719	30986800
70	2020-10-29	8.699999809265137	9.180000305175781	8.520000457763672	9.130000114440918	9.115375518798828	28731900
71	2020-10-30	9.0	9.1899995803833	8.850000381469727	9.130000114440918	9.115375518798828	23078900
72	2020-11-02	9.260000228881836	9.800000190734863	9.029999732971191	9.649999618530273	9.634542465209961	28544100
73	2020-11-03	9.890000343322754	10.010000228881836	9.59000015258789	9.6899995803833	9.674477577209473	19259100
74	2020-11-04	9.65999984741211	9.989999771118164	9.319999694824219	9.8100004196167	9.794286727905273	22377000
75	2020-11-05	9.770000457763672	10.619999885559082	9.770000457763672	10.470000267028809	10.453228950500488	35111200
76	2020-11-06	10.34000015258789	10.470000267028809	9.9399995803833	10.010000228881836	9.993967056274414	21645300
77	2020-11-09	11.550000190734863	12.699999809265137	11.4399995803833	12.229999542236328	12.210411071777344	60444800
78	2020-11-10	12.079999923706055	12.449999809265137	11.649999618530273	12.380000114440918	12.3601713180542	31413900
79	2020-11-11	12.6899995803833	12.699999809265137	11.739999771118164	11.899999618530273	11.880938529968262	28596700
80	2020-11-12	11.579999923706055	11.960000038146973	11.1899995803833	11.3100004196167	11.291884422302246	19566200
81	2020-11-13	11.399999618530273	11.930000305175781	11.369999885559082	11.800000190734863	11.781099319458008	16880400
82	2020-11-16	12.5	12.710000038146973	12.25	12.699999809265137	12.679656982421875	24354800
83	2020-11-17	12.359999656677246	12.989999771118164	12.260000228881836	12.989999771118164	12.969193458557129	18665700
84	2020-11-18	13.079999923706055	13.720000267028809	12.859999656677246	12.869999885559082	12.849385261535645	29659900
85	2020-11-19	12.670000076293945	13.420000076293945	12.5600004196167	13.359999656677246	13.338600158691406	20162700
86	2020-11-20	13.6899995803833	13.710000038146973	13.300000190734863	13.489999771118164	13.468391418457031	20175000
87	2020-11-23	13.850000381469727	15.8100004196167	13.829999923706055	15.760000228881836	15.734756469726562	44957100
88	2020-11-24	16.969999313354492	17.270000457763672	16.309999465942383	16.780000686645508	16.753124237060547	54355000
89	2020-11-25	16.649999618530273	17.100000381469727	15.9399995803833	16.719999313354492	16.693218231201172	29706200
90	2020-11-27	16.719999313354492	16.950000762939453	16.34000015258789	16.559999465942383	16.53347396850586	13272500
91	2020-11-30	16.239999771118164	16.549999237060547	15.720000267028809	15.760000228881836	15.734756469726562	31056400
92	2020-12-01	15.899999618530273	16.139999389648438	14.970000267028809	15.130000114440918	15.105765342712402	31278000
93	2020-12-02	14.920000076293945	16.510000228881836	14.770000457763672	15.890000343322754	15.86454963684082	33045500
94	2020-12-03	16.030000686645508	16.739999771118164	15.65999984741211	16.389999389648438	16.363746643066406	26614800
95	2020-12-04	16.90999984741211	18.610000610351562	16.899999618530273	18.59000015258789	18.560224533081055	52874500
96	2020-12-07	17.829999923706055	18.68000030517578	17.549999237060547	18.190000534057617	18.160863876342773	32247800
97	2020-12-08	17.860000610351562	19.299999237060547	17.81999969482422	19.1299991607666	19.09935760498047	32923800
98	2020-12-09	19.649999618530273	20.399999618530273	18.81999969482422	19.389999389648438	19.36906623840332	44634800
99	2020-12-10	19.399999618530273	21.610000610351562	19.299999237060547	21.309999465942383	21.2869930267334	52292600
100	2020-12-11	21.209999084472656	21.350000381469727	20.350000381469727	20.889999389648438	20.867446899414062	30941000
101	2020-12-14	21.43000030517578	21.649999618530273	19.079999923706055	19.170000076293945	19.14930534362793	36149200
102	2020-12-15	19.559999465942383	20.18000030517578	18.81999969482422	19.84000015258789	19.81858253479004	26858600
103	2020-12-16	19.770000457763672	19.8799991607666	19.239999771118164	19.450000762939453	19.42900276184082	17050800
104	2020-12-17	19.719999313354492	19.770000457763672	19.100000381469727	19.18000030517578	19.15929412841797	17630800
105	2020-12-18	19.06999969482422	19.479999542236328	18.450000762939453	18.520000457763672	18.5000057220459	38206600
106	2020-12-21	17.010000228881836	18.030000686645508	16.940000534057617	17.469999313354492	17.45113754272461	29666900
107	2020-12-22	17.5	17.56999969482422	16.8799991607666	16.920000076293945	16.9017333984375	21507600
108	2020-12-23	17.1299991607666	18.389999389648438	17.049999237060547	17.889999389648438	17.870685577392578	24012800
109	2020-12-24	18.170000076293945	18.170000076293945	17.399999618530273	17.670000076293945	17.650922775268555	9203900
110	2020-12-28	17.719999313354492	18.110000610351562	17.350000381469727	17.399999618530273	17.381214141845703	14617500
111	2020-12-29	17.59000015258789	17.790000915527344	17.09000015258789	17.239999771118164	17.221389770507812	18074000
112	2020-12-30	17.209999084472656	18.139999389648438	17.139999389648438	17.90999984741211	17.89066505432129	16517200
113	2020-12-31	17.809999465942383	17.920000076293945	17.299999237060547	17.309999465942383	17.291311264038086	15193600
114	2021-01-04	17.75	17.979999542236328	17.31999969482422	17.450000762939453	17.431163787841797	18497800
115	2021-01-05	17.799999237060547	19.950000762939453	17.649999618530273	19.209999084472656	19.189260482788086	37293800
116	2021-01-06	19.520000457763672	20.280000686645508	18.969999313354492	20.0	19.978408813476562	37156400
117	2021-01-07	20.209999084472656	21.149999618530273	20.030000686645508	20.56999969482422	20.547792434692383	24299300
118	2021-01-08	20.8799991607666	21.030000686645508	19.8700008392334	20.079999923706055	20.058320999145508	18277900
119	2021-01-11	19.25	20.18000030517578	19.0	20.079999923706055	20.058320999145508	15120400
120	2021-01-12	20.59000015258789	22.790000915527344	20.270000457763672	22.6200008392334	22.5955810546875	37326600
121	2021-01-13	22.690000534057617	22.780000686645508	22.1299991607666	22.329999923706055	22.305892944335938	19527000
122	2021-01-14	22.84000015258789	24.600000381469727	22.6200008392334	24.239999771118164	24.213830947875977	29879100
123	2021-01-15	23.450000762939453	23.709999084472656	22.360000610351562	22.389999389648438	22.365827560424805	24701700
124	2021-01-19	23.049999237060547	23.75	22.8700008392334	23.06999969482422	23.045093536376953	21931400
125	2021-01-20	23.270000457763672	23.530000686645508	22.75	23.020000457763672	22.995149612426758	14737000
126	2021-01-21	22.90999984741211	22.989999771118164	21.440000534057617	21.540000915527344	21.516746520996094	19306300
127	2021-01-22	20.670000076293945	21.600000381469727	20.260000228881836	21.489999771118164	21.466800689697266	17640700
128	2021-01-25	21.0	21.6200008392334	20.670000076293945	21.510000228881836	21.486778259277344	15398900
129	2021-01-26	21.899999618530273	22.420000076293945	20.350000381469727	20.3799991607666	20.35799789428711	19138100
130	2021-01-27	19.989999771118164	21.65999984741211	19.459999084472656	20.579999923706055	20.557781219482422	25688400
131	2021-01-28	20.799999237060547	21.489999771118164	20.229999542236328	20.950000762939453	20.927383422851562	16438200
132	2021-01-29	20.65999984741211	21.3799991607666	19.729999542236328	20.059999465942383	20.038341522216797	19971500
133	2021-02-01	20.6299991607666	20.75	19.799999237060547	20.389999389648438	20.36798667907715	13688000
134	2021-02-02	21.489999771118164	21.770000457763672	20.6200008392334	20.729999542236328	20.707618713378906	15513800
135	2021-02-03	20.979999542236328	22.15999984741211	20.8700008392334	22.020000457763672	21.99622917175293	18308300
136	2021-02-04	22.329999923706055	22.59000015258789	21.65999984741211	22.299999237060547	22.275922775268555	13247100
137	2021-02-05	22.829999923706055	23.139999389648438	22.200000762939453	22.559999465942383	22.53564453125	13227600
138	2021-02-08	23.020000457763672	25.5	23.0	25.450000762939453	25.42252540588379	31510500
139	2021-02-09	24.600000381469727	25.149999618530273	24.100000381469727	24.649999618530273	24.623390197753906	20757100
140	2021-02-10	24.829999923706055	25.790000915527344	24.799999237060547	25.600000381469727	25.572362899780273	22400500
141	2021-02-11	25.399999618530273	25.40999984741211	24.079999923706055	24.979999542236328	24.95302963256836	15232200
142	2021-02-12	24.690000534057617	25.75	24.559999465942383	25.389999389648438	25.36258888244629	12382000
143	2021-02-16	26.65999984741211	26.950000762939453	25.8799991607666	26.459999084472656	26.431434631347656	19260400
144	2021-02-17	26.84000015258789	27.18000030517578	25.850000381469727	26.729999542236328	26.701141357421875	15082100
145	2021-02-18	26.450000762939453	26.729999542236328	25.209999084472656	25.280000686645508	25.252708435058594	15311700
146	2021-02-19	25.31999969482422	25.899999618530273	25.030000686645508	25.420000076293945	25.39255714416504	14936100
147	2021-02-22	25.989999771118164	27.459999084472656	25.81999969482422	26.469999313354492	26.441423416137695	22820600
148	2021-02-23	26.290000915527344	26.649999618530273	24.420000076293945	26.059999465942383	26.031864166259766	22587700
149	2021-02-24	26.5	28.68000030517578	25.959999084472656	28.15999984741211	28.129596710205078	27789000
150	2021-02-25	28.170000076293945	28.540000915527344	26.450000762939453	26.75	26.72112274169922	21142500
151	2021-02-26	26.260000228881836	27.010000228881836	25.209999084472656	26.610000610351562	26.58127212524414	21626700
152	2021-03-01	27.3700008392334	28.280000686645508	27.010000228881836	27.639999389648438	27.61016082763672	16185700
153	2021-03-02	27.59000015258789	28.510000228881836	27.31999969482422	27.81999969482422	27.789966583251953	16557000
154	2021-03-03	28.0	29.450000762939453	28.0	28.65999984741211	28.629058837890625	20382100
155	2021-03-04	29.18000030517578	30.6299991607666	28.540000915527344	29.899999618530273	29.867719650268555	39491600
156	2021-03-05	31.59000015258789	32.52000045776367	30.0	31.229999542236328	31.1962833404541	42026500
157	2021-03-08	31.68000030517578	31.899999618530273	29.6299991607666	29.770000457763672	29.73786163330078	22684800
158	2021-03-09	29.219999313354492	29.719999313354492	28.209999084472656	28.649999618530273	28.628686904907227	23868200
159	2021-03-10	28.850000381469727	29.6299991607666	28.540000915527344	29.360000610351562	29.338159561157227	24101800
160	2021-03-11	29.940000534057617	31.829999923706055	29.770000457763672	30.979999542236328	30.956953048706055	21984300
161	2021-03-12	30.700000762939453	31.270000457763672	30.459999084472656	30.6299991607666	30.60721206665039	16114000
162	2021-03-15	30.040000915527344	30.309999465942383	28.770000457763672	29.299999237060547	29.278202056884766	19532800
163	2021-03-16	28.600000381469727	29.239999771118164	27.790000915527344	28.170000076293945	28.149044036865234	16895200
164	2021-03-17	28.040000915527344	29.1299991607666	27.940000534057617	29.040000915527344	29.01839828491211	16242400
165	2021-03-18	28.489999771118164	28.670000076293945	26.510000228881836	26.6200008392334	26.600196838378906	24421000
166	2021-03-19	27.0	28.559999465942383	26.700000762939453	28.100000381469727	28.079097747802734	29558100
167	2021-03-22	27.81999969482422	28.229999542236328	27.270000457763672	27.459999084472656	27.439571380615234	14200400
168	2021-03-23	26.3799991607666	27.280000686645508	26.09000015258789	26.59000015258789	26.570220947265625	20609400
169	2021-03-24	27.5	27.969999313354492	26.959999084472656	27.059999465942383	27.03986930847168	15596400
170	2021-03-25	26.299999237060547	26.780000686645508	25.350000381469727	26.700000762939453	26.680137634277344	18172000
171	2021-03-26	27.739999771118164	27.899999618530273	26.860000610351562	27.760000228881836	27.739349365234375	16268500
172	2021-03-29	27.309999465942383	27.34000015258789	26.360000610351562	27.0	26.97991371154785	13907100
173	2021-03-30	26.690000534057617	27.719999313354492	26.540000915527344	27.329999923706055	27.309669494628906	9799200
174	2021-03-31	27.329999923706055	27.40999984741211	26.610000610351562	26.6200008392334	26.600196838378906	15989700
175	2021-04-01	26.81999969482422	27.81999969482422	26.40999984741211	27.3799991607666	27.359630584716797	27311000
176	2021-04-05	27.0	27.149999618530273	25.06999969482422	25.309999465942383	25.29117202758789	32081300
177	2021-04-06	25.6200008392334	26.190000534057617	25.260000228881836	25.350000381469727	25.33114242553711	20232400
178	2021-04-07	25.489999771118164	25.670000076293945	25.010000228881836	25.299999237060547	25.281177520751953	14354600
179	2021-04-08	24.920000076293945	24.950000762939453	24.239999771118164	24.729999542236328	24.71160316467285	14911100
180	2021-04-09	24.75	25.030000686645508	24.3700008392334	24.59000015258789	24.57170867919922	10378800
181	2021-04-12	24.780000686645508	25.15999984741211	23.940000534057617	24.229999542236328	24.211973190307617	15386300
182	2021-04-13	24.170000076293945	24.530000686645508	23.920000076293945	24.290000915527344	24.27193260192871	11106500
183	2021-04-14	25.0	26.049999237060547	24.920000076293945	25.549999237060547	25.53099250793457	26392800
184	2021-04-15	25.34000015258789	25.350000381469727	24.68000030517578	24.860000610351562	24.841506958007812	13541200
185	2021-04-16	25.0	25.18000030517578	24.25	24.3799991607666	24.36186408996582	11494800
186	2021-04-19	24.479999542236328	25.110000610351562	24.239999771118164	24.540000915527344	24.521745681762695	11162600
187	2021-04-20	24.5	24.510000228881836	22.969999313354492	23.200000762939453	23.182741165161133	18736200
188	2021-04-21	22.450000762939453	24.469999313354492	22.399999618530273	24.450000762939453	24.431812286376953	19500100
189	2021-04-22	24.56999969482422	24.709999084472656	23.920000076293945	24.100000381469727	24.082073211669922	16448500
190	2021-04-23	24.25	24.809999465942383	23.770000457763672	24.649999618530273	24.631662368774414	10825300
191	2021-04-26	24.43000030517578	25.139999389648438	24.40999984741211	24.899999618530273	24.8814754486084	12515600
192	2021-04-27	25.110000610351562	25.399999618530273	24.649999618530273	25.09000015258789	25.071334838867188	13876000
193	2021-04-28	25.350000381469727	26.239999771118164	25.309999465942383	26.100000381469727	26.080585479736328	20741000
194	2021-04-29	26.559999465942383	26.979999542236328	25.65999984741211	25.940000534057617	25.92070198059082	18230000
195	2021-04-30	25.549999237060547	26.309999465942383	25.290000915527344	25.360000610351562	25.341136932373047	14842900
196	2021-05-03	25.649999618530273	26.280000686645508	25.3799991607666	26.139999389648438	26.12055206298828	13380900
197	2021-05-04	26.510000228881836	26.56999969482422	25.1200008392334	25.860000610351562	25.840763092041016	15044700
198	2021-05-05	26.299999237060547	27.34000015258789	25.90999984741211	27.049999237060547	27.029876708984375	19853100
199	2021-05-06	27.100000381469727	27.200000762939453	26.010000228881836	26.649999618530273	26.63017463684082	14458200
200	2021-05-07	26.020000457763672	27.540000915527344	25.850000381469727	27.389999389648438	27.3696231842041	17631400
201	2021-05-10	27.709999084472656	28.1299991607666	26.559999465942383	26.6299991607666	26.61018943786621	19188300
202	2021-05-11	25.399999618530273	25.610000610351562	24.299999237060547	24.530000686645508	24.51175308227539	30525000
203	2021-05-12	24.639999389648438	26.469999313354492	24.579999923706055	25.1200008392334	25.101314544677734	26921900
204	2021-05-13	24.690000534057617	25.239999771118164	23.31999969482422	23.709999084472656	23.69236183166504	20686400
205	2021-05-14	24.1200008392334	25.399999618530273	24.1200008392334	25.100000381469727	25.081327438354492	19639600
206	2021-05-17	25.239999771118164	26.40999984741211	24.940000534057617	26.389999389648438	26.37036895751953	17232100
207	2021-05-18	26.34000015258789	26.829999923706055	25.799999237060547	25.8700008392334	25.85075569152832	15992400
208	2021-05-19	24.959999084472656	25.610000610351562	24.649999618530273	25.06999969482422	25.05135154724121	18157200
209	2021-05-20	25.139999389648438	25.219999313354492	24.489999771118164	24.950000762939453	24.931440353393555	14554200
210	2021-05-21	25.3799991607666	25.65999984741211	25.030000686645508	25.1200008392334	25.101314544677734	13212200
211	2021-05-24	25.3799991607666	25.549999237060547	24.899999618530273	25.440000534057617	25.42107582092285	13100500
212	2021-05-25	25.399999618530273	25.600000381469727	24.59000015258789	24.6200008392334	24.6016845703125	13774200
213	2021-05-26	24.670000076293945	25.440000534057617	24.549999237060547	25.290000915527344	25.27118682861328	14084100
214	2021-05-27	25.790000915527344	26.190000534057617	25.59000015258789	26.06999969482422	26.05060577392578	19886300
215	2021-05-28	26.110000610351562	26.25	25.780000686645508	25.959999084472656	25.94068717956543	10132100
216	2021-06-01	26.670000076293945	28.489999771118164	26.65999984741211	28.469999313354492	28.448820114135742	27701900
217	2021-06-02	28.68000030517578	29.8799991607666	28.020000457763672	29.229999542236328	29.208255767822266	28273100
218	2021-06-03	29.209999084472656	30.049999237060547	28.739999771118164	29.280000686645508	29.25821876525879	19504400
219	2021-06-04	29.440000534057617	29.90999984741211	28.610000610351562	29.139999389648438	29.118322372436523	16134500
220	2021-06-07	29.31999969482422	29.790000915527344	28.979999542236328	29.15999984741211	29.138307571411133	10040800
221	2021-06-08	29.09000015258789	29.489999771118164	28.479999542236328	29.190000534057617	29.168285369873047	12127700
222	2021-06-09	29.489999771118164	29.690000534057617	28.34000015258789	28.350000381469727	28.338619232177734	15365900
223	2021-06-10	29.049999237060547	29.290000915527344	27.920000076293945	28.329999923706055	28.318626403808594	14212500
224	2021-06-11	28.520000457763672	28.959999084472656	28.209999084472656	28.329999923706055	28.318626403808594	10863600
225	2021-06-14	28.65999984741211	29.3799991607666	27.979999542236328	28.280000686645508	28.268648147583008	13827300
226	2021-06-15	28.520000457763672	29.280000686645508	28.350000381469727	29.200000762939453	29.188278198242188	13087700
227	2021-06-16	28.920000076293945	30.700000762939453	28.489999771118164	30.540000915527344	30.527740478515625	42712700
228	2021-06-17	30.219999313354492	30.719999313354492	27.81999969482422	28.219999313354492	28.20867156982422	39315200
229	2021-06-18	28.170000076293945	28.84000015258789	27.850000381469727	27.989999771118164	27.978763580322266	24074300
230	2021-06-21	28.15999984741211	29.59000015258789	28.15999984741211	29.5	29.488157272338867	18633600
231	2021-06-22	29.440000534057617	30.06999969482422	29.0	30.010000228881836	29.997953414916992	15195900
232	2021-06-23	30.65999984741211	31.850000381469727	30.559999465942383	30.959999084472656	30.94757080078125	24067600
233	2021-06-24	30.65999984741211	31.780000686645508	30.40999984741211	31.739999771118164	31.727258682250977	15182200
234	2021-06-25	31.899999618530273	33.0099983215332	31.549999237060547	32.90999984741211	32.89678955078125	25211900
235	2021-06-28	32.61000061035156	32.650001525878906	31.040000915527344	31.239999771118164	31.227458953857422	17426100
236	2021-06-29	31.5	32.369998931884766	31.100000381469727	31.299999237060547	31.287433624267578	15619000
237	2021-06-30	31.670000076293945	31.899999618530273	30.989999771118164	31.270000457763672	31.257448196411133	12823900
238	2021-07-01	32.849998474121094	33.5	32.20000076293945	32.86000061035156	32.84680938720703	23100200
239	2021-07-02	32.41999816894531	32.86000061035156	32.029998779296875	32.58000183105469	32.56692123413086	10646500
240	2021-07-06	32.5099983215332	32.56999969482422	30.350000381469727	30.510000228881836	30.497753143310547	21467000
241	2021-07-07	30.799999237060547	31.190000534057617	29.010000228881836	29.479999542236328	29.468164443969727	20238500
242	2021-07-08	28.5	29.920000076293945	28.5	29.65999984741211	29.64809226989746	16379100
243	2021-07-09	30.219999313354492	30.399999618530273	29.56999969482422	30.239999771118164	30.227859497070312	13108800
244	2021-07-12	29.6299991607666	30.309999465942383	29.309999465942383	29.989999771118164	29.97796058654785	11171500
245	2021-07-13	29.829999923706055	30.270000457763672	29.5	30.079999923706055	30.06792449951172	11039500
246	2021-07-14	30.209999084472656	30.6299991607666	27.639999389648438	27.829999923706055	27.818828582763672	22822500
247	2021-07-15	27.690000534057617	28.260000228881836	26.93000030517578	27.229999542236328	27.21906852722168	18361000
248	2021-07-16	27.5	27.59000015258789	25.8700008392334	25.940000534057617	25.92958641052246	18512300
249	2021-07-19	24.389999389648438	25.110000610351562	23.899999618530273	24.81999969482422	24.810035705566406	28376800
250	2021-07-20	24.799999237060547	25.799999237060547	24.520000457763672	25.3700008392334	25.35981559753418	17071000
251	2021-07-21	25.8700008392334	27.549999237060547	25.8700008392334	27.18000030517578	27.16908836364746	19629300
252	2021-07-22	27.139999389648438	27.350000381469727	26.440000534057617	27.010000228881836	26.999156951904297	12459600
253	2021-07-23	27.040000915527344	27.06999969482422	26.25	26.579999923706055	26.5693302154541	9502500
254	2021-07-26	26.690000534057617	27.600000381469727	26.690000534057617	27.1200008392334	27.109113693237305	11080800
255	2021-07-27	26.75	26.84000015258789	25.889999389648438	26.260000228881836	26.24945831298828	12870400
256	2021-07-28	26.549999237060547	27.219999313354492	26.059999465942383	26.899999618530273	26.88920021057129	11767700
257	2021-07-29	27.299999237060547	27.420000076293945	26.68000030517578	26.780000686645508	26.769250869750977	11718200
258	2021-07-30	26.510000228881836	26.809999465942383	25.920000076293945	26.100000381469727	26.089523315429688	15114100
259	2021-08-02	26.100000381469727	27.059999465942383	25.719999313354492	25.790000915527344	25.779647827148438	13880000
260	2021-08-03	25.489999771118164	26.5	25.219999313354492	26.43000030517578	26.419389724731445	15215300
261	2021-08-04	25.979999542236328	26.889999389648438	25.440000534057617	25.690000534057617	25.6796875	20780200
262	2021-08-05	25.940000534057617	26.829999923706055	25.8799991607666	26.190000534057617	26.179487228393555	12976200
263	2021-08-06	26.68000030517578	27.079999923706055	26.229999542236328	26.389999389648438	26.379405975341797	12854400
264	2021-08-09	25.6200008392334	26.139999389648438	25.34000015258789	25.610000610351562	25.599720001220703	12029100
265	2021-08-10	25.709999084472656	26.420000076293945	25.649999618530273	26.260000228881836	26.24945831298828	13269600
266	2021-08-11	26.329999923706055	26.84000015258789	26.0	26.84000015258789	26.829225540161133	15265600
267	2021-08-12	26.770000457763672	26.979999542236328	26.280000686645508	26.8700008392334	26.859214782714844	9245400
268	2021-08-13	26.760000228881836	26.8700008392334	25.75	25.790000915527344	25.779647827148438	11967400
269	2021-08-16	25.200000762939453	25.260000228881836	24.420000076293945	24.790000915527344	24.780048370361328	16354900
270	2021-08-17	24.59000015258789	24.889999389648438	23.920000076293945	24.079999923706055	24.07033348083496	15987800
271	2021-08-18	24.290000915527344	24.579999923706055	23.43000030517578	23.450000762939453	23.440587997436523	15233200
272	2021-08-19	22.8799991607666	23.209999084472656	21.829999923706055	22.09000015258789	22.081132888793945	26408100
273	2021-08-20	21.790000915527344	22.110000610351562	21.6200008392334	21.950000762939453	21.94118881225586	18508400
274	2021-08-23	22.8799991607666	23.549999237060547	22.799999237060547	23.469999313354492	23.4605770111084	17577600
275	2021-08-24	23.81999969482422	24.739999771118164	23.739999771118164	24.3799991607666	24.37021255493164	15360000
276	2021-08-25	24.299999237060547	24.8700008392334	23.90999984741211	24.6299991607666	24.6201114654541	10024500
277	2021-08-26	24.299999237060547	24.719999313354492	23.90999984741211	24.0	23.990365982055664	11491000
278	2021-08-27	24.450000762939453	25.790000915527344	24.450000762939453	25.65999984741211	25.64969825744629	17284500
279	2021-08-30	25.829999923706055	26.190000534057617	25.219999313354492	25.25	25.239864349365234	10804400
280	2021-08-31	25.510000228881836	26.139999389648438	25.149999618530273	25.690000534057617	25.6796875	17367700
281	2021-09-01	25.600000381469727	25.860000610351562	24.860000610351562	25.079999923706055	25.069931030273438	14779500
282	2021-09-02	25.559999465942383	26.93000030517578	25.5	26.579999923706055	26.5693302154541	21133400
283	2021-09-03	26.399999618530273	26.8700008392334	25.780000686645508	25.920000076293945	25.909595489501953	13454900
284	2021-09-07	25.649999618530273	26.3799991607666	25.520000457763672	25.65999984741211	25.64969825744629	11330500
285	2021-09-08	25.959999084472656	26.209999084472656	24.81999969482422	24.90999984741211	24.899999618530273	12672600
286	2021-09-09	24.790000915527344	25.6200008392334	24.389999389648438	25.06999969482422	25.06999969482422	12905300
287	2021-09-10	25.489999771118164	25.780000686645508	24.940000534057617	24.979999542236328	24.979999542236328	10683100
288	2021-09-13	25.399999618530273	26.780000686645508	25.389999389648438	26.649999618530273	26.649999618530273	22818800
289	2021-09-14	27.170000076293945	27.459999084472656	26.020000457763672	26.280000686645508	26.280000686645508	16350300
290	2021-09-15	27.100000381469727	28.079999923706055	27.049999237060547	27.8799991607666	27.8799991607666	25212400
291	2021-09-16	27.709999084472656	27.719999313354492	27.09000015258789	27.329999923706055	27.329999923706055	13235200
292	2021-09-17	27.110000610351562	27.68000030517578	26.739999771118164	26.940000534057617	26.940000534057617	25230600
293	2021-09-20	25.739999771118164	25.920000076293945	24.959999084472656	25.479999542236328	25.479999542236328	20470000
294	2021-09-21	25.81999969482422	26.079999923706055	25.06999969482422	25.43000030517578	25.43000030517578	12866200
295	2021-09-22	26.219999313354492	27.260000228881836	26.219999313354492	26.75	26.75	21793400
296	2021-09-23	26.969999313354492	28.200000762939453	26.579999923706055	27.959999084472656	27.959999084472656	17428000
297	2021-09-24	27.6200008392334	28.450000762939453	27.549999237060547	28.100000381469727	28.100000381469727	13473800
298	2021-09-27	29.020000457763672	30.350000381469727	29.0	30.190000534057617	30.190000534057617	26376700
299	2021-09-28	30.59000015258789	30.899999618530273	29.579999923706055	29.899999618530273	29.899999618530273	29296300
300	2021-09-29	30.170000076293945	30.469999313354492	29.459999084472656	30.030000686645508	30.030000686645508	16325000
301	2021-09-30	29.829999923706055	30.1299991607666	29.260000228881836	29.579999923706055	29.579999923706055	19148300
302	2021-10-01	29.81999969482422	31.170000076293945	29.760000228881836	31.149999618530273	31.149999618530273	19625100
303	2021-10-04	31.639999389648438	32.459999084472656	31.43000030517578	31.809999465942383	31.809999465942383	25391800
304	2021-10-05	32.349998474121094	33.47999954223633	32.060001373291016	32.77000045776367	32.77000045776367	27604500
305	2021-10-06	31.809999465942383	32.54999923706055	31.260000228881836	32.0	32.0	22400600
306	2021-10-07	32.0	32.7599983215332	31.280000686645508	32.47999954223633	32.47999954223633	21848900
307	2021-10-08	33.189998626708984	33.97999954223633	32.97999954223633	33.630001068115234	33.630001068115234	20238400
308	2021-10-11	34.220001220703125	34.56999969482422	33.22999954223633	33.38999938964844	33.38999938964844	21394900
309	2021-10-12	33.2400016784668	33.95000076293945	32.63999938964844	33.0099983215332	33.0099983215332	15502200
310	2021-10-13	32.40999984741211	32.83000183105469	32.02000045776367	32.279998779296875	32.279998779296875	14943900
311	2021-10-14	32.900001525878906	33.189998626708984	31.770000457763672	31.989999771118164	31.989999771118164	17846800
312	2021-10-15	32.65999984741211	32.84000015258789	31.559999465942383	31.65999984741211	31.65999984741211	14773700
313	2021-10-18	32.91999816894531	33.93000030517578	32.59000015258789	32.93000030517578	32.93000030517578	25900800
314	2021-10-19	32.959999084472656	33.4900016784668	32.5099983215332	32.939998626708984	32.939998626708984	13006200
315	2021-10-20	32.45000076293945	33.45000076293945	32.209999084472656	33.36000061035156	33.36000061035156	15636600
316	2021-10-21	33.11000061035156	33.540000915527344	32.36000061035156	32.79999923706055	32.79999923706055	14869300
317	2021-10-22	32.939998626708984	33.970001220703125	32.77000045776367	33.93000030517578	33.93000030517578	15001000
318	2021-10-25	34.560001373291016	35.70000076293945	34.5	35.220001220703125	35.220001220703125	19253700
319	2021-10-26	35.5	35.75	35.0099983215332	35.36000061035156	35.36000061035156	15398100
320	2021-10-27	34.849998474121094	34.95000076293945	33.279998779296875	33.29999923706055	33.29999923706055	20124800
321	2021-10-28	33.349998474121094	33.84000015258789	33.16999816894531	33.83000183105469	33.83000183105469	12039200
322	2021-10-29	33.849998474121094	34.09000015258789	33.11000061035156	33.529998779296875	33.529998779296875	13342200
323	2021-11-01	34.31999969482422	34.900001525878906	33.709999084472656	34.810001373291016	34.810001373291016	14134100
324	2021-11-02	34.4900016784668	35.349998474121094	34.209999084472656	34.36000061035156	34.36000061035156	11558000
325	2021-11-03	33.810001373291016	34.540000915527344	33.52000045776367	33.849998474121094	33.849998474121094	13784000
326	2021-11-04	34.790000915527344	35.04999923706055	33.16999816894531	33.75	33.75	20375400
327	2021-11-05	34.13999938964844	34.13999938964844	32.72999954223633	33.41999816894531	33.41999816894531	18818100
328	2021-11-08	33.91999816894531	35.08000183105469	33.869998931884766	34.290000915527344	34.290000915527344	14267500
329	2021-11-09	34.209999084472656	34.59000015258789	32.95000076293945	33.7400016784668	33.7400016784668	13200100
330	2021-11-10	33.54999923706055	33.650001525878906	31.600000381469727	31.81999969482422	31.81999969482422	17561000
331	2021-11-11	32.04999923706055	32.599998474121094	31.790000915527344	32.119998931884766	32.119998931884766	10685000
332	2021-11-12	31.559999465942383	32.279998779296875	31.43000030517578	32.08000183105469	32.08000183105469	10227500
333	2021-11-15	31.6200008392334	32.349998474121094	31.170000076293945	31.979999542236328	31.979999542236328	10287600
334	2021-11-16	32.08000183105469	32.29999923706055	31.579999923706055	31.84000015258789	31.84000015258789	10348500
335	2021-11-17	31.59000015258789	31.8700008392334	30.540000915527344	30.760000228881836	30.760000228881836	14406100
336	2021-11-18	30.81999969482422	31.260000228881836	30.010000228881836	30.639999389648438	30.639999389648438	12785500
337	2021-11-19	29.540000915527344	29.93000030517578	28.809999465942383	29.1200008392334	29.1200008392334	19305800
338	2021-11-22	29.09000015258789	30.649999618530273	28.979999542236328	30.010000228881836	30.010000228881836	16567300
339	2021-11-23	30.65999984741211	32.279998779296875	30.6200008392334	31.920000076293945	31.920000076293945	21482800
340	2021-11-24	31.43000030517578	32.47999954223633	31.389999389648438	32.0099983215332	32.0099983215332	11491000
341	2021-11-26	29.34000015258789	29.8799991607666	27.850000381469727	29.700000762939453	29.700000762939453	22787800
342	2021-11-29	30.799999237060547	31.270000457763672	29.610000610351562	30.059999465942383	30.059999465942383	15448100
343	2021-11-30	29.100000381469727	29.969999313354492	29.020000457763672	29.649999618530273	29.649999618530273	20779600
344	2021-12-01	30.690000534057617	30.969999313354492	28.90999984741211	28.950000762939453	28.950000762939453	19000400
345	2021-12-02	28.530000686645508	29.709999084472656	27.81999969482422	29.649999618530273	29.649999618530273	18877800
346	2021-12-03	30.170000076293945	30.440000534057617	28.719999313354492	29.15999984741211	29.15999984741211	15135200