Volt/voltron/data/LDOS.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	90.36000061035156	91.31999969482422	90.11000061035156	91.06999969482422	89.48163604736328	754800
3	2020-07-27	90.66000366210938	91.02999877929688	89.6500015258789	90.16000366210938	88.58750915527344	861400
4	2020-07-28	90.0	91.47000122070312	89.8499984741211	90.18000030517578	88.6071548461914	922100
5	2020-07-29	90.86000061035156	92.19000244140625	90.58999633789062	91.97000122070312	90.3659439086914	965900
6	2020-07-30	91.01000213623047	92.54000091552734	90.80999755859375	92.36000061035156	90.74913024902344	633100
7	2020-07-31	92.37000274658203	95.19000244140625	91.5199966430664	95.16000366210938	93.50030517578125	1120500
8	2020-08-03	95.36000061035156	98.58999633789062	94.9000015258789	98.30000305175781	96.58553314208984	1197100
9	2020-08-04	98.41000366210938	99.87999725341797	91.33999633789062	92.2699966430664	90.66070556640625	2465300
10	2020-08-05	92.11000061035156	92.73999786376953	89.33000183105469	89.7300033569336	88.1650161743164	1235100
11	2020-08-06	89.94999694824219	91.58000183105469	89.55999755859375	91.01000213623047	89.42267608642578	1241600
12	2020-08-07	91.20999908447266	93.81999969482422	90.68000030517578	93.20999908447266	91.58430480957031	1511400
13	2020-08-10	92.87000274658203	95.27999877929688	92.87000274658203	94.41999816894531	92.773193359375	1144200
14	2020-08-11	94.86000061035156	96.69999694824219	94.70999908447266	95.94999694824219	94.27651977539062	1437000
15	2020-08-12	96.20999908447266	96.73999786376953	93.13999938964844	94.41000366210938	92.76338195800781	1288900
16	2020-08-13	94.0	95.5199966430664	94.0	94.38999938964844	92.74372863769531	999300
17	2020-08-14	94.33000183105469	95.33999633789062	94.20999908447266	94.72000122070312	93.06797790527344	620500
18	2020-08-17	94.79000091552734	95.19999694824219	91.97000122070312	92.23999786376953	90.6312255859375	899000
19	2020-08-18	92.25	92.77999877929688	91.51000213623047	91.80999755859375	90.20872497558594	866700
20	2020-08-19	91.83000183105469	93.2300033569336	91.58999633789062	92.5999984741211	90.98494720458984	865700
21	2020-08-20	91.87999725341797	92.04000091552734	90.80999755859375	91.0199966430664	89.43250274658203	794000
22	2020-08-21	91.19999694824219	91.37000274658203	88.94000244140625	89.16999816894531	87.6147689819336	1046900
23	2020-08-24	89.58999633789062	90.81999969482422	89.0999984741211	90.80999755859375	89.22616577148438	836400
24	2020-08-25	90.95999908447266	91.93000030517578	90.4000015258789	90.62000274658203	89.03948974609375	596800
25	2020-08-26	90.44999694824219	90.80000305175781	89.05000305175781	90.54000091552734	88.96087646484375	804900
26	2020-08-27	90.8499984741211	91.87000274658203	90.43000030517578	91.68000030517578	90.08100128173828	643300
27	2020-08-28	92.22000122070312	92.22000122070312	90.7300033569336	91.30999755859375	89.71744537353516	568200
28	2020-08-31	90.83000183105469	90.87000274658203	88.95999908447266	90.48999786376953	88.91175079345703	1467300
29	2020-09-01	90.05999755859375	90.37000274658203	88.19999694824219	89.69999694824219	88.13552856445312	929900
30	2020-09-02	89.81999969482422	91.87999725341797	89.5	91.63999938964844	90.04168701171875	903900
31	2020-09-03	91.75	91.75	88.22000122070312	89.01000213623047	87.45757293701172	1155900
32	2020-09-04	89.26000213623047	90.47000122070312	86.95999908447266	88.48999786376953	86.9466323852539	1057300
33	2020-09-08	87.12999725341797	87.9000015258789	85.62999725341797	86.55000305175781	85.04046630859375	1176300
34	2020-09-09	87.43000030517578	87.88999938964844	86.30000305175781	87.16999816894531	85.64965057373047	805600
35	2020-09-10	87.58999633789062	88.06999969482422	85.5999984741211	85.9000015258789	84.40180206298828	973100
36	2020-09-11	86.76000213623047	87.38999938964844	86.33000183105469	87.16999816894531	85.64965057373047	621000
37	2020-09-14	87.66000366210938	89.4800033569336	87.61000061035156	88.33999633789062	87.13912200927734	714700
38	2020-09-15	88.72000122070312	89.79000091552734	88.44999694824219	88.73999786376953	87.53368377685547	1082600
39	2020-09-16	88.97000122070312	90.08999633789062	88.97000122070312	89.0999984741211	87.8887939453125	934400
40	2020-09-17	88.80000305175781	90.44000244140625	88.12000274658203	90.2300033569336	89.0034408569336	639200
41	2020-09-18	90.02999877929688	90.5999984741211	89.38999938964844	90.05999755859375	88.83574676513672	1719100
42	2020-09-21	88.29000091552734	88.76000213623047	87.20999908447266	88.43000030517578	87.22791290283203	1384700
43	2020-09-22	90.04000091552734	91.86000061035156	88.5999984741211	91.5999984741211	90.35481262207031	885000
44	2020-09-23	93.0199966430664	94.41999816894531	89.7300033569336	90.0	88.77655792236328	1054000
45	2020-09-24	89.12000274658203	89.6500015258789	87.55999755859375	88.02999877929688	86.83333587646484	1099600
46	2020-09-25	87.77999877929688	92.13999938964844	87.36000061035156	91.9800033569336	90.72965240478516	783600
47	2020-09-28	92.55000305175781	93.12999725341797	91.44000244140625	91.56999969482422	90.32521057128906	709400
48	2020-09-29	91.54000091552734	91.76000213623047	89.98999786376953	90.56999969482422	89.33880615234375	443400
49	2020-09-30	90.58000183105469	90.88999938964844	88.70999908447266	89.1500015258789	87.9381103515625	715000
50	2020-10-01	89.83000183105469	90.51000213623047	87.9800033569336	90.41999816894531	89.19084930419922	818900
51	2020-10-02	88.8499984741211	90.94000244140625	88.66999816894531	90.38999938964844	89.1612548828125	802200
52	2020-10-05	90.63999938964844	90.91999816894531	88.95999908447266	89.81999969482422	88.59900665283203	565600
53	2020-10-06	89.9800033569336	91.70999908447266	88.83000183105469	89.01000213623047	87.8000259399414	635500
54	2020-10-07	89.3499984741211	89.8499984741211	87.69999694824219	88.4800033569336	87.27722930908203	946400
55	2020-10-08	89.16000366210938	90.58000183105469	88.83999633789062	89.19000244140625	87.97757720947266	586200
56	2020-10-09	90.11000061035156	91.27999877929688	89.77999877929688	90.87000274658203	89.63472747802734	973500
57	2020-10-12	91.13999938964844	91.13999938964844	89.23999786376953	89.70999908447266	88.4905014038086	696800
58	2020-10-13	89.5	90.08000183105469	87.36000061035156	88.19000244140625	86.99117279052734	834100
59	2020-10-14	88.2699966430664	90.16000366210938	87.72000122070312	88.48999786376953	87.2870864868164	600500
60	2020-10-15	87.7300033569336	89.0	87.05000305175781	87.77999877929688	86.58673858642578	642400
61	2020-10-16	88.33000183105469	89.0999984741211	87.73999786376953	87.83000183105469	86.63606262207031	677900
62	2020-10-19	88.0199966430664	88.30999755859375	85.93000030517578	86.36000061035156	85.18605041503906	618600
63	2020-10-20	86.77999877929688	86.91999816894531	85.6500015258789	86.12999725341797	84.95916748046875	470300
64	2020-10-21	85.61000061035156	86.5199966430664	84.5199966430664	84.55999755859375	83.41050720214844	1042000
65	2020-10-22	84.87999725341797	85.98999786376953	84.69000244140625	85.80999755859375	84.64351654052734	746300
66	2020-10-23	86.45999908447266	86.93000030517578	85.33999633789062	85.80000305175781	84.63365936279297	642500
67	2020-10-26	85.12999725341797	85.2300033569336	82.7300033569336	83.44000244140625	82.30573272705078	708400
68	2020-10-27	83.58000183105469	83.9000015258789	82.25	82.69999694824219	81.57579040527344	583300
69	2020-10-28	81.18000030517578	81.62999725341797	79.1500015258789	79.33999633789062	78.26146697998047	727600
70	2020-10-29	79.4000015258789	81.6500015258789	79.20999908447266	81.25	80.14550018310547	999600
71	2020-10-30	81.27999877929688	83.37000274658203	81.27999877929688	83.0	81.87171936035156	1480200
72	2020-11-02	84.94999694824219	87.43000030517578	84.16000366210938	85.7300033569336	84.56460571289062	1352600
73	2020-11-03	86.12999725341797	88.4800033569336	85.9800033569336	87.95999908447266	86.76429748535156	1042700
74	2020-11-04	88.69000244140625	93.69999694824219	88.69000244140625	92.31999969482422	91.06501770019531	1806300
75	2020-11-05	92.94999694824219	93.3499984741211	91.2300033569336	91.4000015258789	90.15752410888672	1049800
76	2020-11-06	90.91000366210938	90.91000366210938	89.0999984741211	90.47000122070312	89.24017333984375	809400
77	2020-11-09	94.37000274658203	97.5	94.06999969482422	94.62999725341797	93.34362030029297	1048100
78	2020-11-10	94.43000030517578	96.05000305175781	93.91999816894531	94.94000244140625	93.64940643310547	647700
79	2020-11-11	95.58000183105469	96.25	94.01000213623047	94.98999786376953	93.69873046875	588600
80	2020-11-12	94.37000274658203	94.79000091552734	93.41999816894531	94.16000366210938	92.88002014160156	625100
81	2020-11-13	95.06999969482422	98.66999816894531	94.87999725341797	98.47000122070312	97.13142395019531	790500
82	2020-11-16	99.19999694824219	100.91000366210938	98.86000061035156	100.62999725341797	99.26205444335938	1349800
83	2020-11-17	99.7699966430664	100.76000213623047	97.87999725341797	100.27999877929688	98.91680908203125	1464900
84	2020-11-18	100.16000366210938	102.52999877929688	99.27999877929688	99.52999877929688	98.17700958251953	1090000
85	2020-11-19	99.33999633789062	100.58999633789062	98.5199966430664	100.33999633789062	98.97599792480469	864100
86	2020-11-20	100.38999938964844	101.76000213623047	98.87000274658203	100.37000274658203	99.0055923461914	1032300
87	2020-11-23	100.27999877929688	102.58999633789062	99.91000366210938	102.37999725341797	100.98826599121094	740400
88	2020-11-24	102.68000030517578	103.5199966430664	101.97000122070312	102.56999969482422	101.1756820678711	705200
89	2020-11-25	102.80000305175781	102.98999786376953	101.12000274658203	102.63999938964844	101.24473571777344	527300
90	2020-11-27	102.33999633789062	103.18000030517578	102.05000305175781	102.27999877929688	100.8896255493164	282800
91	2020-11-30	101.68000030517578	101.70999908447266	100.22000122070312	100.69999694824219	99.33110809326172	1783200
92	2020-12-01	101.13999938964844	102.6500015258789	100.55000305175781	101.63999938964844	100.2583236694336	920200
93	2020-12-02	101.52999877929688	103.12999725341797	101.05999755859375	103.0999984741211	101.698486328125	516700
94	2020-12-03	102.5	103.5	101.69000244140625	102.88999938964844	101.49134063720703	792600
95	2020-12-04	103.0	104.87999725341797	102.77999877929688	104.80999755859375	103.38522338867188	388900
96	2020-12-07	103.77999877929688	104.69999694824219	103.30999755859375	103.5	102.09304809570312	652800
97	2020-12-08	102.88999938964844	104.22000122070312	102.83999633789062	103.94999694824219	102.53692626953125	529400
98	2020-12-09	103.95999908447266	104.5	102.87999725341797	104.11000061035156	102.69474792480469	698100
99	2020-12-10	103.19999694824219	105.43000030517578	103.19999694824219	104.81999969482422	103.39510345458984	1009200
100	2020-12-11	104.02999877929688	106.56999969482422	103.45999908447266	105.41999816894531	103.9869384765625	847200
101	2020-12-14	105.48999786376953	106.66000366210938	104.12999725341797	104.12999725341797	103.04682159423828	859300
102	2020-12-15	104.7300033569336	104.87000274658203	103.06999969482422	104.83999633789062	103.74943542480469	1016000
103	2020-12-16	105.30000305175781	106.63999938964844	104.76000213623047	105.08999633789062	103.99684143066406	958600
104	2020-12-17	105.13999938964844	105.70999908447266	104.1500015258789	104.83000183105469	103.73954772949219	777400
105	2020-12-18	104.94000244140625	106.66999816894531	104.16999816894531	105.66999816894531	104.57080841064453	2124100
106	2020-12-21	104.2300033569336	104.36000061035156	101.58999633789062	103.12999725341797	102.0572280883789	787200
107	2020-12-22	102.6500015258789	103.22000122070312	101.33999633789062	102.3499984741211	101.28533935546875	807300
108	2020-12-23	103.05000305175781	105.36000061035156	103.05000305175781	104.61000061035156	103.52183532714844	638400
109	2020-12-24	105.08999633789062	105.12000274658203	103.4000015258789	104.23999786376953	103.15567779541016	198200
110	2020-12-28	104.91000366210938	105.41000366210938	103.86000061035156	104.77999877929688	103.6900634765625	404600
111	2020-12-29	105.41999816894531	105.55000305175781	103.47000122070312	103.58999633789062	102.51244354248047	371700
112	2020-12-30	103.66999816894531	104.98999786376953	103.66999816894531	103.9800033569336	102.89839172363281	285100
113	2020-12-31	103.8499984741211	105.2300033569336	103.2699966430664	105.12000274658203	104.02652740478516	344300
114	2021-01-04	105.05000305175781	105.37999725341797	101.69999694824219	102.44000244140625	101.3744125366211	666200
115	2021-01-05	102.5	103.2699966430664	101.11000061035156	102.48999786376953	101.42388153076172	698000
116	2021-01-06	102.0199966430664	105.1500015258789	101.68000030517578	103.98999786376953	102.90827941894531	1126600
117	2021-01-07	103.81999969482422	104.62000274658203	103.11000061035156	104.18000030517578	103.09630584716797	701900
118	2021-01-08	104.41999816894531	105.83999633789062	103.62000274658203	104.66000366210938	103.57131958007812	582700
119	2021-01-11	105.5	106.27999877929688	103.77999877929688	103.98999786376953	102.90827941894531	671500
120	2021-01-12	103.61000061035156	105.52999877929688	102.94999694824219	105.37999725341797	104.28382873535156	582400
121	2021-01-13	105.56999969482422	106.55000305175781	104.5	105.58999633789062	104.49163818359375	667800
122	2021-01-14	105.48999786376953	108.22000122070312	104.66999816894531	106.2699966430664	105.16456604003906	613000
123	2021-01-15	105.91999816894531	107.62999725341797	105.31999969482422	107.16000366210938	106.0453109741211	604900
124	2021-01-19	107.9000015258789	111.5999984741211	107.66999816894531	109.08999633789062	107.95523071289062	844400
125	2021-01-20	109.36000061035156	110.52999877929688	108.51000213623047	109.63999938964844	108.49951171875	491500
126	2021-01-21	109.33000183105469	110.5	108.68000030517578	109.30999755859375	108.17294311523438	555500
127	2021-01-22	109.0	112.56999969482422	108.5199966430664	112.05000305175781	110.88444519042969	726700
128	2021-01-25	111.80999755859375	113.75	110.88999938964844	112.69999694824219	111.52767944335938	800100
129	2021-01-26	113.36000061035156	113.62999725341797	111.77999877929688	111.77999877929688	110.61724090576172	416400
130	2021-01-27	110.11000061035156	112.27999877929688	109.33000183105469	111.37000274658203	110.21151733398438	896000
131	2021-01-28	111.79000091552734	112.73999786376953	108.2699966430664	108.55999755859375	107.43074035644531	772500
132	2021-01-29	107.47000122070312	108.44999694824219	105.91000366210938	106.05999755859375	104.95674896240234	983100
133	2021-02-01	107.05000305175781	107.12000274658203	102.58999633789062	105.05999755859375	103.96714782714844	1037400
134	2021-02-02	105.81999969482422	106.41999816894531	103.95999908447266	105.81999969482422	104.71924591064453	745800
135	2021-02-03	105.19000244140625	105.7699966430664	103.30000305175781	103.47000122070312	102.39369201660156	855900
136	2021-02-04	105.5	107.2699966430664	104.23999786376953	107.2699966430664	106.15416717529297	851600
137	2021-02-05	106.94999694824219	108.2300033569336	106.4000015258789	106.76000213623047	105.64946746826172	721400
138	2021-02-08	107.36000061035156	109.0199966430664	106.91000366210938	108.08999633789062	106.96562957763672	621200
139	2021-02-09	108.36000061035156	110.02999877929688	107.7699966430664	109.73999786376953	108.59846496582031	541700
140	2021-02-10	110.0199966430664	110.48999786376953	108.45999908447266	109.3499984741211	108.21253204345703	456600
141	2021-02-11	108.88999938964844	110.37999725341797	108.88999938964844	109.77999877929688	108.63805389404297	541900
142	2021-02-12	109.2300033569336	109.62000274658203	107.47000122070312	107.80000305175781	106.67865753173828	731000
143	2021-02-16	108.62999725341797	108.62999725341797	103.58999633789062	105.22000122070312	104.12548828125	1438800
144	2021-02-17	104.33999633789062	105.9000015258789	103.62000274658203	105.4800033569336	104.3827896118164	656600
145	2021-02-18	105.0	105.88999938964844	104.02999877929688	105.02999877929688	103.93746185302734	706100
146	2021-02-19	105.44999694824219	105.44999694824219	102.75	103.76000213623047	102.68067169189453	1061800
147	2021-02-22	103.55000305175781	104.76000213623047	101.87999725341797	103.80000305175781	102.72026824951172	1326500
148	2021-02-23	97.91999816894531	98.83000183105469	91.55000305175781	93.51000213623047	92.53730773925781	3113800
149	2021-02-24	92.33000183105469	92.62000274658203	89.7300033569336	90.37999725341797	89.43985748291016	1609900
150	2021-02-25	90.0	90.25	87.97000122070312	89.12999725341797	88.2028579711914	1707900
151	2021-02-26	89.05000305175781	91.25	88.43000030517578	88.44999694824219	87.52992248535156	4607400
152	2021-03-01	89.69000244140625	93.18000030517578	89.27999877929688	92.44000244140625	91.47843170166016	1589500
153	2021-03-02	91.88999938964844	92.83999633789062	90.04000091552734	90.04000091552734	89.1033935546875	1214000
154	2021-03-03	90.44999694824219	91.70999908447266	89.19999694824219	90.2699966430664	89.33099365234375	1318200
155	2021-03-04	90.2699966430664	91.0999984741211	88.16999816894531	89.08000183105469	88.15338897705078	1382300
156	2021-03-05	89.9000015258789	91.26000213623047	88.8499984741211	90.72000122070312	89.77632904052734	1449300
157	2021-03-08	90.80999755859375	93.72000122070312	90.12000274658203	92.0	91.04300689697266	734700
158	2021-03-09	92.63999938964844	94.95999908447266	92.61000061035156	93.26000213623047	92.28990173339844	924600
159	2021-03-10	93.9000015258789	95.2300033569336	93.11000061035156	94.47000122070312	93.48731231689453	577900
160	2021-03-11	94.66999816894531	95.7699966430664	94.06999969482422	94.62999725341797	93.6456527709961	811500
161	2021-03-12	94.2300033569336	95.0199966430664	93.87999725341797	94.93000030517578	94.28128051757812	662000
162	2021-03-15	94.91999816894531	95.95999908447266	94.5199966430664	95.27999877929688	94.6288833618164	776300
163	2021-03-16	94.9000015258789	95.7300033569336	93.54000091552734	94.6500015258789	94.00318908691406	962600
164	2021-03-17	95.22000122070312	97.66999816894531	94.23999786376953	97.29000091552734	96.62515258789062	786200
165	2021-03-18	97.0	98.55000305175781	96.3499984741211	97.01000213623047	96.34706115722656	915800
166	2021-03-19	97.51000213623047	97.51000213623047	94.94999694824219	94.94999694824219	94.30113220214844	1548300
167	2021-03-22	94.5999984741211	95.62000274658203	93.2300033569336	95.47000122070312	94.81758117675781	806300
168	2021-03-23	95.04000091552734	96.04000091552734	93.68000030517578	94.23999786376953	93.59598541259766	692100
169	2021-03-24	94.58000183105469	95.94000244140625	94.51000213623047	94.87999725341797	94.23161315917969	581600
170	2021-03-25	95.12000274658203	96.4000015258789	94.12000274658203	96.26000213623047	95.60218811035156	570400
171	2021-03-26	95.9800033569336	96.30000305175781	93.5	96.19999694824219	95.54259490966797	1146700
172	2021-03-29	96.19000244140625	98.58999633789062	96.0	98.18000030517578	97.50907135009766	827600
173	2021-03-30	97.91000366210938	98.0999984741211	95.13999938964844	96.66999816894531	96.00938415527344	686400
174	2021-03-31	96.56999969482422	97.08000183105469	95.54000091552734	96.27999877929688	95.62205505371094	811900
175	2021-04-01	96.77999877929688	97.20999908447266	95.80000305175781	96.44999694824219	95.79088592529297	605600
176	2021-04-05	99.18000030517578	100.3499984741211	98.30999755859375	99.91999816894531	99.23717498779297	728400
177	2021-04-06	99.13999938964844	100.4800033569336	98.62000274658203	99.72000122070312	99.0385513305664	889500
178	2021-04-07	99.87000274658203	100.5999984741211	98.4000015258789	98.52999877929688	97.85667419433594	488700
179	2021-04-08	98.97000122070312	100.79000091552734	98.7300033569336	100.33999633789062	99.65430450439453	646400
180	2021-04-09	100.51000213623047	100.83999633789062	100.0	100.66000366210938	99.97212982177734	661700
181	2021-04-12	100.66000366210938	101.0	100.20999908447266	100.55999755859375	99.87279510498047	978500
182	2021-04-13	100.19999694824219	100.7699966430664	99.43000030517578	99.55000305175781	98.86970520019531	926500
183	2021-04-14	99.6500015258789	101.19000244140625	99.6500015258789	100.11000061035156	99.4258804321289	933000
184	2021-04-15	100.5	101.76000213623047	100.0	101.12000274658203	100.4289779663086	1071600
185	2021-04-16	101.33999633789062	103.25	101.11000061035156	101.20999908447266	100.51835632324219	1392600
186	2021-04-19	101.4800033569336	101.7300033569336	100.41000366210938	101.48999786376953	100.79644775390625	796900
187	2021-04-20	101.68000030517578	101.79000091552734	99.80999755859375	101.52999877929688	100.83617401123047	934500
188	2021-04-21	101.73999786376953	101.93000030517578	101.27999877929688	101.41000366210938	100.71699523925781	456500
189	2021-04-22	101.3499984741211	102.06999969482422	100.66999816894531	101.29000091552734	100.59781646728516	778500
190	2021-04-23	101.72000122070312	101.72000122070312	100.19999694824219	100.66000366210938	99.97212982177734	990400
191	2021-04-26	100.86000061035156	100.9000015258789	99.79000091552734	99.86000061035156	99.1775894165039	1016400
192	2021-04-27	100.05000305175781	100.91000366210938	99.69999694824219	100.2699966430664	99.58477783203125	762500
193	2021-04-28	100.4000015258789	100.68000030517578	98.83999633789062	99.16000366210938	98.48237609863281	805200
194	2021-04-29	100.11000061035156	101.75	100.05999755859375	100.81999969482422	100.13102722167969	1416200
195	2021-04-30	100.69999694824219	101.47000122070312	100.0	101.27999877929688	100.58788299560547	949300
196	2021-05-03	101.80999755859375	104.26000213623047	101.43000030517578	103.69999694824219	102.99134063720703	833400
197	2021-05-04	102.83999633789062	104.87000274658203	101.05000305175781	104.80000305175781	104.08383178710938	1198600
198	2021-05-05	105.0	105.0	102.05000305175781	103.70999908447266	103.00127410888672	875900
199	2021-05-06	104.37999725341797	104.77999877929688	103.27999877929688	103.9000015258789	103.18997955322266	717500
200	2021-05-07	103.38999938964844	104.77999877929688	103.16999816894531	104.02999877929688	103.319091796875	642200
201	2021-05-10	104.45999908447266	105.9800033569336	104.45999908447266	104.4800033569336	103.76602172851562	537700
202	2021-05-11	103.69000244140625	105.4000015258789	102.33000183105469	104.68000030517578	103.96465301513672	1129300
203	2021-05-12	104.12999725341797	104.2699966430664	101.01000213623047	101.47000122070312	100.7765884399414	941400
204	2021-05-13	101.98999786376953	103.91999816894531	101.91000366210938	103.44999694824219	102.74304962158203	399200
205	2021-05-14	103.62999725341797	104.05000305175781	102.97000122070312	103.37999725341797	102.67353057861328	491400
206	2021-05-17	102.81999969482422	103.73999786376953	102.58000183105469	103.37999725341797	102.67353057861328	385800
207	2021-05-18	103.18000030517578	103.70999908447266	102.7699966430664	103.01000213623047	102.30606079101562	432400
208	2021-05-19	102.7699966430664	102.94999694824219	101.2300033569336	102.08999633789062	101.39234161376953	802000
209	2021-05-20	102.3499984741211	103.19000244140625	102.0999984741211	102.73999786376953	102.03790283203125	371400
210	2021-05-21	103.41999816894531	103.93000030517578	102.31999969482422	102.73999786376953	102.03790283203125	470300
211	2021-05-24	103.0199966430664	103.66000366210938	102.87999725341797	102.94999694824219	102.24646759033203	345800
212	2021-05-25	103.16999816894531	103.16999816894531	101.95999908447266	102.36000061035156	101.66050720214844	339100
213	2021-05-26	102.69999694824219	103.19000244140625	102.05000305175781	102.58999633789062	101.88892364501953	577000
214	2021-05-27	103.44999694824219	103.5199966430664	102.7699966430664	102.91000366210938	102.20674896240234	661300
215	2021-05-28	103.3499984741211	103.51000213623047	102.26000213623047	102.75	102.04783630371094	745100
216	2021-06-01	103.58999633789062	103.76000213623047	102.77999877929688	103.19999694824219	102.49475860595703	382100
217	2021-06-02	103.54000091552734	104.13999938964844	103.16000366210938	103.69999694824219	102.99134063720703	533100
218	2021-06-03	103.4000015258789	103.83999633789062	102.91999816894531	103.54000091552734	102.83244323730469	408800
219	2021-06-04	103.93000030517578	104.63999938964844	103.5999984741211	104.2699966430664	103.55744934082031	509400
220	2021-06-07	104.38999938964844	104.88999938964844	103.77999877929688	104.43000030517578	103.71636199951172	392800
221	2021-06-08	105.0	105.23999786376953	104.2699966430664	104.91000366210938	104.19308471679688	624100
222	2021-06-09	105.18000030517578	105.43000030517578	104.4000015258789	104.93000030517578	104.21293640136719	634100
223	2021-06-10	105.55000305175781	106.75	105.13999938964844	106.68000030517578	105.95098114013672	356500
224	2021-06-11	107.05999755859375	107.05999755859375	105.79000091552734	106.88999938964844	106.1595458984375	602200
225	2021-06-14	106.33999633789062	106.69999694824219	105.62999725341797	106.69999694824219	106.30899810791016	426900
226	2021-06-15	107.0	107.61000061035156	106.30999755859375	107.16000366210938	106.76731872558594	612000
227	2021-06-16	107.08999633789062	107.33000183105469	105.80999755859375	105.88999938964844	105.50196838378906	573000
228	2021-06-17	106.61000061035156	106.69999694824219	105.18000030517578	105.9000015258789	105.51193237304688	523300
229	2021-06-18	104.80999755859375	105.62000274658203	103.41000366210938	103.44000244140625	103.06094360351562	1790900
230	2021-06-21	104.16999816894531	106.05000305175781	103.69999694824219	105.80999755859375	105.42225646972656	522600
231	2021-06-22	105.79000091552734	106.16999816894531	105.1500015258789	105.44000244140625	105.05361938476562	674500
232	2021-06-23	105.33000183105469	105.5999984741211	103.44999694824219	103.54000091552734	103.16057586669922	726100
233	2021-06-24	103.7699966430664	103.9000015258789	101.91999816894531	103.06999969482422	102.69229888916016	751000
234	2021-06-25	103.25	103.58999633789062	102.58999633789062	103.20999908447266	102.831787109375	1263200
235	2021-06-28	103.3499984741211	103.69000244140625	101.5	102.11000061035156	101.7358169555664	448100
236	2021-06-29	101.87999725341797	102.43000030517578	100.8499984741211	100.93000030517578	100.56014251708984	468000
237	2021-06-30	101.66000366210938	102.0	100.62999725341797	101.0999984741211	100.7295150756836	525700
238	2021-07-01	101.44999694824219	103.06999969482422	101.26000213623047	103.02999877929688	102.6524429321289	509500
239	2021-07-02	103.30000305175781	103.30999755859375	102.44999694824219	102.55999755859375	102.18416595458984	341200
240	2021-07-06	102.16000366210938	102.16000366210938	99.3499984741211	101.38999938964844	101.0184555053711	763600
241	2021-07-07	101.51000213623047	104.05000305175781	101.51000213623047	103.98999786376953	103.60892486572266	576300
242	2021-07-08	103.13999938964844	104.7300033569336	102.87999725341797	103.7300033569336	103.34988403320312	748400
243	2021-07-09	104.63999938964844	105.72000122070312	104.16000366210938	104.83999633789062	104.455810546875	519000
244	2021-07-12	104.16999816894531	105.44000244140625	104.16999816894531	105.08999633789062	104.70489501953125	741900
245	2021-07-13	105.31999969482422	106.18000030517578	104.55999755859375	104.7300033569336	104.34622192382812	813300
246	2021-07-14	104.51000213623047	104.8499984741211	102.73999786376953	104.54000091552734	104.15691375732422	408200
247	2021-07-15	104.12999725341797	105.72000122070312	104.12999725341797	105.44999694824219	105.0635757446289	450900
248	2021-07-16	105.72000122070312	106.72000122070312	105.66999816894531	106.27999877929688	105.89053344726562	498100
249	2021-07-19	105.47000122070312	105.70999908447266	102.05000305175781	103.25	102.87164306640625	911100
250	2021-07-20	103.88999938964844	105.79000091552734	103.41000366210938	104.94999694824219	104.5654067993164	615100
251	2021-07-21	105.2699966430664	106.31999969482422	105.08000183105469	105.6500015258789	105.26284790039062	344500
252	2021-07-22	105.38999938964844	105.73999786376953	104.8499984741211	105.20999908447266	104.82445526123047	283400
253	2021-07-23	105.94999694824219	106.41999816894531	105.44000244140625	106.41999816894531	106.03002166748047	451900
254	2021-07-26	106.0	107.0999984741211	105.80000305175781	106.45999908447266	106.06987762451172	502700
255	2021-07-27	106.05999755859375	107.37000274658203	105.69999694824219	106.76000213623047	106.36878204345703	563800
256	2021-07-28	106.37000274658203	107.2300033569336	105.58000183105469	106.52999877929688	106.13961791992188	595800
257	2021-07-29	107.51000213623047	107.94999694824219	106.73999786376953	106.97000122070312	106.57801055908203	822200
258	2021-07-30	106.8499984741211	107.76000213623047	106.12999725341797	106.41999816894531	106.03002166748047	576800
259	2021-08-02	106.87999725341797	108.83000183105469	106.69999694824219	107.11000061035156	106.71749877929688	564900
260	2021-08-03	103.98999786376953	104.0	94.2300033569336	95.38999938964844	95.04044342041016	3012300
261	2021-08-04	95.01000213623047	98.22000122070312	94.27999877929688	94.4800033569336	94.13378143310547	1644300
262	2021-08-05	95.01000213623047	95.41999816894531	93.05000305175781	94.25	93.90462493896484	1245200
263	2021-08-06	94.38999938964844	95.41000366210938	94.19999694824219	94.37999725341797	94.03414154052734	598200
264	2021-08-09	94.0199966430664	94.30999755859375	93.44000244140625	93.70999908447266	93.3666000366211	557700
265	2021-08-10	93.48999786376953	94.58000183105469	92.69000244140625	94.56999969482422	94.22344970703125	862100
266	2021-08-11	95.0	96.7699966430664	94.75	96.37000274658203	96.01685333251953	853100
267	2021-08-12	96.30000305175781	97.13999938964844	95.5999984741211	95.88999938964844	95.53861236572266	534100
268	2021-08-13	95.69000244140625	96.38999938964844	95.25	95.63999938964844	95.2895278930664	739300
269	2021-08-16	96.22000122070312	97.91999816894531	95.26000213623047	97.88999938964844	97.53128051757812	946800
270	2021-08-17	97.69000244140625	98.94000244140625	97.16000366210938	98.83999633789062	98.47779846191406	830300
271	2021-08-18	98.5	98.94999694824219	96.47000122070312	96.62999725341797	96.27589416503906	529700
272	2021-08-19	96.16999816894531	97.30999755859375	95.87000274658203	96.66999816894531	96.31575012207031	499600
273	2021-08-20	95.66000366210938	96.62999725341797	95.30000305175781	96.30999755859375	95.95706939697266	542300
274	2021-08-23	96.4000015258789	96.75	95.98999786376953	96.3499984741211	95.9969253540039	420400
275	2021-08-24	96.30000305175781	97.2699966430664	96.12999725341797	96.73999786376953	96.385498046875	479800
276	2021-08-25	96.52999877929688	97.95999908447266	96.41999816894531	97.61000061035156	97.25231170654297	604800
277	2021-08-26	97.45999908447266	98.04000091552734	97.05999755859375	97.88999938964844	97.53128051757812	635500
278	2021-08-27	98.31999969482422	98.70999908447266	97.73999786376953	98.20999908447266	97.85011291503906	470500
279	2021-08-30	98.22000122070312	98.9800033569336	98.0	98.05999755859375	97.7006607055664	556100
280	2021-08-31	97.81999969482422	98.30000305175781	97.19999694824219	98.11000061035156	97.75048065185547	1078400
281	2021-09-01	98.54000091552734	98.54000091552734	96.73999786376953	97.76000213623047	97.40176391601562	467500
282	2021-09-02	98.06999969482422	99.4800033569336	97.62000274658203	99.16000366210938	98.796630859375	493900
283	2021-09-03	99.29000091552734	99.73999786376953	98.45999908447266	99.0199966430664	98.65713500976562	599700
284	2021-09-07	98.62000274658203	99.0	97.06999969482422	97.69999694824219	97.34197235107422	898400
285	2021-09-08	97.69999694824219	99.23999786376953	97.12000274658203	98.91000366210938	98.54754638671875	773500
286	2021-09-09	98.95999908447266	99.41999816894531	98.58999633789062	99.05999755859375	98.69699096679688	637900
287	2021-09-10	99.12000274658203	99.22000122070312	97.19999694824219	97.23999786376953	96.88365936279297	676700
288	2021-09-13	97.55000305175781	99.5199966430664	97.55000305175781	98.23999786376953	97.87999725341797	1097100
289	2021-09-14	98.38999938964844	98.38999938964844	94.33000183105469	94.61000061035156	94.61000061035156	1128200
290	2021-09-15	94.33000183105469	95.8499984741211	93.95999908447266	94.13999938964844	94.13999938964844	1007300
291	2021-09-16	94.05000305175781	94.72000122070312	91.83000183105469	92.0	92.0	959400
292	2021-09-17	91.44000244140625	92.69999694824219	91.02999877929688	91.80999755859375	91.80999755859375	3231100
293	2021-09-20	90.5	92.69999694824219	90.33000183105469	92.2300033569336	92.2300033569336	752900
294	2021-09-21	92.66999816894531	92.66999816894531	90.27999877929688	90.9000015258789	90.9000015258789	653100
295	2021-09-22	91.80000305175781	92.77999877929688	91.66000366210938	92.20999908447266	92.20999908447266	512000
296	2021-09-23	92.33000183105469	93.62000274658203	92.33000183105469	93.02999877929688	93.02999877929688	462000
297	2021-09-24	93.41999816894531	95.0199966430664	93.05000305175781	94.75	94.75	525800
298	2021-09-27	94.86000061035156	96.8499984741211	94.8499984741211	96.61000061035156	96.61000061035156	859400
299	2021-09-28	96.83999633789062	97.18000030517578	95.76000213623047	96.55999755859375	96.55999755859375	806000
300	2021-09-29	96.75	98.75	96.37999725341797	97.94999694824219	97.94999694824219	892600
301	2021-09-30	98.66000366210938	98.7699966430664	96.12000274658203	96.12999725341797	96.12999725341797	983100
302	2021-10-01	96.87999725341797	97.9000015258789	95.61000061035156	97.43000030517578	97.43000030517578	513300
303	2021-10-04	97.02999877929688	98.62000274658203	96.30000305175781	97.86000061035156	97.86000061035156	800100
304	2021-10-05	97.95999908447266	97.95999908447266	95.94000244140625	96.41999816894531	96.41999816894531	903700
305	2021-10-06	96.12000274658203	96.98999786376953	94.56999969482422	96.94000244140625	96.94000244140625	677400
306	2021-10-07	97.55999755859375	98.41999816894531	95.56999969482422	97.4800033569336	97.4800033569336	932400
307	2021-10-08	97.41999816894531	99.19000244140625	97.04000091552734	98.87999725341797	98.87999725341797	646500
308	2021-10-11	99.08999633789062	99.4000015258789	97.62999725341797	97.69000244140625	97.69000244140625	592400
309	2021-10-12	97.43000030517578	98.7699966430664	97.16999816894531	98.26000213623047	98.26000213623047	613900
310	2021-10-13	98.0199966430664	98.83000183105469	96.72000122070312	98.22000122070312	98.22000122070312	480000
311	2021-10-14	97.77999877929688	99.69000244140625	97.7699966430664	99.4800033569336	99.4800033569336	573400
312	2021-10-15	100.0	101.18000030517578	99.97000122070312	100.29000091552734	100.29000091552734	604100
313	2021-10-18	99.37999725341797	100.2699966430664	98.69000244140625	99.69000244140625	99.69000244140625	445800
314	2021-10-19	100.41999816894531	100.41999816894531	99.13999938964844	99.69000244140625	99.69000244140625	371000
315	2021-10-20	99.55999755859375	100.9800033569336	99.20999908447266	100.30999755859375	100.30999755859375	554100
316	2021-10-21	100.37999725341797	101.52999877929688	99.41999816894531	101.43000030517578	101.43000030517578	521000
317	2021-10-22	101.68000030517578	102.68000030517578	101.61000061035156	102.04000091552734	102.04000091552734	250900
318	2021-10-25	102.12999725341797	102.6500015258789	101.54000091552734	101.8499984741211	101.8499984741211	545600
319	2021-10-26	101.37000274658203	101.81999969482422	100.41999816894531	101.0	101.0	517400
320	2021-10-27	101.30999755859375	101.30999755859375	98.93000030517578	98.97000122070312	98.97000122070312	894400
321	2021-10-28	98.80999755859375	100.19000244140625	97.23999786376953	98.5199966430664	98.5199966430664	447200
322	2021-10-29	98.5	100.22000122070312	98.3499984741211	99.9800033569336	99.9800033569336	700600
323	2021-11-01	100.05999755859375	101.41000366210938	99.23999786376953	101.1500015258789	101.1500015258789	683500
324	2021-11-02	101.4000015258789	101.81999969482422	95.86000061035156	98.16999816894531	98.16999816894531	1357500
325	2021-11-03	97.61000061035156	98.72000122070312	94.72000122070312	95.06999969482422	95.06999969482422	1067000
326	2021-11-04	94.91000366210938	95.9000015258789	94.19000244140625	94.7699966430664	94.7699966430664	774400
327	2021-11-05	95.27999877929688	96.80000305175781	94.63999938964844	94.69000244140625	94.69000244140625	539600
328	2021-11-08	94.83999633789062	96.16000366210938	94.5999984741211	95.81999969482422	95.81999969482422	699500
329	2021-11-09	95.75	95.75	94.26000213623047	94.37999725341797	94.37999725341797	542500
330	2021-11-10	94.83999633789062	95.38999938964844	93.61000061035156	94.0199966430664	94.0199966430664	517000
331	2021-11-11	93.75	93.9000015258789	92.01000213623047	92.47000122070312	92.47000122070312	602700
332	2021-11-12	92.44999694824219	93.94000244140625	92.19999694824219	93.56999969482422	93.56999969482422	620300
333	2021-11-15	93.83999633789062	94.63999938964844	93.47000122070312	94.27999877929688	94.27999877929688	429400
334	2021-11-16	94.26000213623047	95.08000183105469	93.79000091552734	93.86000061035156	93.86000061035156	542300
335	2021-11-17	93.58999633789062	94.23999786376953	92.9800033569336	93.76000213623047	93.76000213623047	557100
336	2021-11-18	93.95999908447266	94.05999755859375	91.02999877929688	91.16999816894531	91.16999816894531	489100
337	2021-11-19	91.33999633789062	92.23999786376953	90.9000015258789	92.04000091552734	92.04000091552734	609700
338	2021-11-22	92.23999786376953	94.7300033569336	91.91000366210938	93.38999938964844	93.38999938964844	719800
339	2021-11-23	93.69999694824219	93.7699966430664	92.91999816894531	93.29000091552734	93.29000091552734	679800
340	2021-11-24	93.5	94.7300033569336	92.77999877929688	93.0999984741211	93.0999984741211	575200
341	2021-11-26	92.1500015258789	92.83999633789062	90.77999877929688	91.16000366210938	91.16000366210938	345700
342	2021-11-29	91.87999725341797	92.19000244140625	90.33999633789062	90.55000305175781	90.55000305175781	468300
343	2021-11-30	90.01000213623047	90.62999725341797	87.80999755859375	87.91000366210938	87.91000366210938	1052900
344	2021-12-01	88.83999633789062	90.12999725341797	87.44999694824219	87.45999908447266	87.45999908447266	744100
345	2021-12-02	87.83999633789062	89.95999908447266	87.83999633789062	89.58000183105469	89.58000183105469	682800
346	2021-12-03	90.06999969482422	90.37999725341797	87.87000274658203	88.5999984741211	88.5999984741211	818600