Volt/voltron/data/LKQ.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	28.1200008392334	28.389999389648438	27.760000228881836	27.959999084472656	27.838497161865234	2539700
3	2020-07-27	28.020000457763672	28.260000228881836	27.280000686645508	27.729999542236328	27.6094970703125	2919800
4	2020-07-28	27.459999084472656	27.75	27.31999969482422	27.40999984741211	27.2908878326416	2110600
5	2020-07-29	27.5	28.43000030517578	27.43000030517578	28.3799991607666	28.256671905517578	3670100
6	2020-07-30	28.18000030517578	29.6299991607666	27.440000534057617	29.209999084472656	29.083065032958984	4499700
7	2020-07-31	29.31999969482422	29.350000381469727	27.65999984741211	28.190000534057617	28.0674991607666	2966200
8	2020-08-03	28.170000076293945	28.799999237060547	27.8799991607666	28.65999984741211	28.535457611083984	2989100
9	2020-08-04	28.780000686645508	29.100000381469727	28.649999618530273	28.799999237060547	28.674848556518555	2125700
10	2020-08-05	28.90999984741211	30.15999984741211	28.729999542236328	30.010000228881836	29.87959098815918	3127600
11	2020-08-06	29.780000686645508	30.219999313354492	29.510000228881836	30.049999237060547	29.919416427612305	3018300
12	2020-08-07	29.899999618530273	30.200000762939453	29.729999542236328	30.139999389648438	30.00902557373047	1893300
13	2020-08-10	30.219999313354492	30.920000076293945	30.18000030517578	30.760000228881836	30.626331329345703	2095500
14	2020-08-11	31.049999237060547	31.790000915527344	31.049999237060547	31.459999084472656	31.323287963867188	3331900
15	2020-08-12	32.0	32.70000076293945	31.440000534057617	32.310001373291016	32.16959762573242	5336400
16	2020-08-13	32.06999969482422	32.27000045776367	31.15999984741211	31.329999923706055	31.1938533782959	2100200
17	2020-08-14	31.209999084472656	31.719999313354492	30.8799991607666	31.489999771118164	31.353158950805664	1564600
18	2020-08-17	31.6299991607666	31.790000915527344	31.229999542236328	31.329999923706055	31.1938533782959	2647100
19	2020-08-18	31.360000610351562	31.479999542236328	31.020000457763672	31.049999237060547	30.915069580078125	3074300
20	2020-08-19	31.100000381469727	31.59000015258789	30.799999237060547	31.34000015258789	31.203811645507812	1659800
21	2020-08-20	30.979999542236328	31.209999084472656	30.829999923706055	30.950000762939453	30.815505981445312	1718900
22	2020-08-21	30.90999984741211	31.010000228881836	30.579999923706055	30.920000076293945	30.78563690185547	2409500
23	2020-08-24	31.290000915527344	31.690000534057617	30.920000076293945	31.649999618530273	31.512462615966797	1260200
24	2020-08-25	31.84000015258789	31.969999313354492	31.190000534057617	31.739999771118164	31.60207176208496	2468200
25	2020-08-26	31.6299991607666	31.959999084472656	31.559999465942383	31.860000610351562	31.7215518951416	1996000
26	2020-08-27	31.979999542236328	32.27000045776367	31.719999313354492	31.760000228881836	31.621986389160156	2369800
27	2020-08-28	31.84000015258789	32.630001068115234	31.700000762939453	32.619998931884766	32.478248596191406	3476100
28	2020-08-31	32.439998626708984	32.560001373291016	31.639999389648438	31.739999771118164	31.60207176208496	2551300
29	2020-09-01	31.479999542236328	31.850000381469727	31.1200008392334	31.81999969482422	31.681724548339844	2334700
30	2020-09-02	32.04999923706055	33.2400016784668	31.959999084472656	33.189998626708984	33.04576873779297	2996700
31	2020-09-03	33.290000915527344	33.41999816894531	31.40999984741211	31.610000610351562	31.472639083862305	2399200
32	2020-09-04	32.04999923706055	32.18000030517578	31.149999618530273	31.799999237060547	31.66181182861328	2118000
33	2020-09-08	31.950000762939453	32.779998779296875	31.290000915527344	32.119998931884766	31.98042106628418	3749400
34	2020-09-09	32.38999938964844	32.529998779296875	31.68000030517578	31.739999771118164	31.60207176208496	3649800
35	2020-09-10	31.459999084472656	32.189998626708984	30.989999771118164	31.309999465942383	31.173940658569336	3883300
36	2020-09-11	32.33000183105469	32.70000076293945	31.799999237060547	32.15999984741211	32.02024841308594	2803600
37	2020-09-14	32.369998931884766	32.619998931884766	31.770000457763672	32.34000015258789	32.199466705322266	2866700
38	2020-09-15	32.33000183105469	32.529998779296875	31.639999389648438	31.850000381469727	31.71159553527832	3980100
39	2020-09-16	32.130001068115234	32.130001068115234	31.420000076293945	31.649999618530273	31.512462615966797	3502800
40	2020-09-17	31.15999984741211	31.65999984741211	30.790000915527344	31.610000610351562	31.472639083862305	3209800
41	2020-09-18	31.479999542236328	32.13999938964844	30.8799991607666	31.030000686645508	30.895158767700195	8026300
42	2020-09-21	30.149999618530273	30.290000915527344	28.729999542236328	28.920000076293945	28.794326782226562	2972800
43	2020-09-22	29.200000762939453	29.40999984741211	28.170000076293945	28.479999542236328	28.356239318847656	4228400
44	2020-09-23	28.309999465942383	28.84000015258789	27.8700008392334	27.889999389648438	27.768802642822266	4156500
45	2020-09-24	27.729999542236328	28.010000228881836	27.059999465942383	27.200000762939453	27.081802368164062	3009900
46	2020-09-25	26.899999618530273	27.309999465942383	26.729999542236328	27.079999923706055	26.962322235107422	4196200
47	2020-09-28	27.739999771118164	28.489999771118164	27.600000381469727	28.260000228881836	28.137195587158203	2102200
48	2020-09-29	28.1299991607666	28.260000228881836	27.6200008392334	27.649999618530273	27.52984619140625	1836400
49	2020-09-30	27.799999237060547	28.06999969482422	27.459999084472656	27.729999542236328	27.6094970703125	3656300
50	2020-10-01	28.09000015258789	28.34000015258789	27.579999923706055	28.010000228881836	27.888280868530273	2226200
51	2020-10-02	27.3700008392334	28.68000030517578	27.280000686645508	28.510000228881836	28.3861083984375	1716200
52	2020-10-05	28.790000915527344	29.6299991607666	28.59000015258789	29.530000686645508	29.401676177978516	1887400
53	2020-10-06	29.610000610351562	30.479999542236328	29.399999618530273	29.459999084472656	29.331979751586914	2538000
54	2020-10-07	29.81999969482422	30.649999618530273	29.81999969482422	30.31999969482422	30.188243865966797	2004500
55	2020-10-08	30.610000610351562	30.780000686645508	30.1200008392334	30.719999313354492	30.586503982543945	1542500
56	2020-10-09	31.219999313354492	31.25	30.5	30.520000457763672	30.387374877929688	1547800
57	2020-10-12	30.700000762939453	30.8799991607666	30.360000610351562	30.850000381469727	30.715940475463867	1366700
58	2020-10-13	30.59000015258789	31.260000228881836	30.5	30.940000534057617	30.80554962158203	2587100
59	2020-10-14	30.959999084472656	31.469999313354492	30.760000228881836	30.959999084472656	30.82546043395996	1530700
60	2020-10-15	30.559999465942383	31.860000610351562	30.40999984741211	31.799999237060547	31.66181182861328	2009600
61	2020-10-16	31.549999237060547	31.979999542236328	31.34000015258789	31.889999389648438	31.751420974731445	1808400
62	2020-10-19	32.04999923706055	32.36000061035156	31.290000915527344	31.469999313354492	31.3332462310791	2319700
63	2020-10-20	32.0	32.560001373291016	31.860000610351562	32.060001373291016	31.920682907104492	1759000
64	2020-10-21	31.959999084472656	32.59000015258789	31.8700008392334	32.099998474121094	31.960506439208984	2569700
65	2020-10-22	31.979999542236328	32.33000183105469	31.670000076293945	32.22999954223633	32.089942932128906	1877600
66	2020-10-23	32.400001525878906	32.900001525878906	32.31999969482422	32.880001068115234	32.73712158203125	1496100
67	2020-10-26	32.470001220703125	32.540000915527344	31.31999969482422	31.719999313354492	31.5821590423584	1865500
68	2020-10-27	31.489999771118164	31.579999923706055	30.84000015258789	30.899999618530273	30.765722274780273	1822400
69	2020-10-28	30.229999542236328	30.559999465942383	29.600000381469727	29.770000457763672	29.640634536743164	3552100
70	2020-10-29	30.450000762939453	31.969999313354492	30.360000610351562	31.68000030517578	31.542333602905273	3233300
71	2020-10-30	31.239999771118164	32.25	31.0	31.989999771118164	31.85098648071289	2905200
72	2020-11-02	32.4900016784668	33.119998931884766	32.189998626708984	32.95000076293945	32.80681610107422	2376000
73	2020-11-03	33.630001068115234	34.56999969482422	33.16999816894531	34.38999938964844	34.24055480957031	2488300
74	2020-11-04	34.0099983215332	34.27000045776367	33.34000015258789	33.36000061035156	33.21503448486328	1715800
75	2020-11-05	33.90999984741211	35.0	33.83000183105469	34.84000015258789	34.688602447509766	1202600
76	2020-11-06	35.0	35.0	33.810001373291016	33.959999084472656	33.81242370605469	1352700
77	2020-11-09	35.29999923706055	38.380001068115234	35.29999923706055	35.439998626708984	35.28599166870117	3260200
78	2020-11-10	35.54999923706055	37.279998779296875	35.31999969482422	37.0099983215332	36.84917068481445	3535500
79	2020-11-11	37.0	37.0	35.59000015258789	35.79999923706055	35.64442825317383	1737000
80	2020-11-12	35.86000061035156	35.880001068115234	34.40999984741211	34.86000061035156	34.70851516723633	2021000
81	2020-11-13	35.33000183105469	36.11000061035156	35.20000076293945	36.040000915527344	35.88338851928711	1968000
82	2020-11-16	36.72999954223633	36.88999938964844	35.81999969482422	36.79999923706055	36.64008331298828	1226100
83	2020-11-17	36.279998779296875	36.61000061035156	35.540000915527344	36.4900016784668	36.3314323425293	1853400
84	2020-11-18	36.540000915527344	36.90999984741211	35.65999984741211	35.65999984741211	35.50503921508789	1732900
85	2020-11-19	35.470001220703125	35.70000076293945	34.66999816894531	35.33000183105469	35.176475524902344	1639200
86	2020-11-20	35.2599983215332	35.459999084472656	34.97999954223633	35.08000183105469	34.92755889892578	2241000
87	2020-11-23	35.47999954223633	35.88999938964844	35.209999084472656	35.849998474121094	35.694210052490234	1435900
88	2020-11-24	36.41999816894531	37.400001525878906	35.9900016784668	36.79999923706055	36.64008331298828	2028300
89	2020-11-25	36.619998931884766	36.619998931884766	36.06999969482422	36.220001220703125	36.06260681152344	1108400
90	2020-11-27	36.2599983215332	36.709999084472656	35.43000030517578	35.97999954223633	35.823646545410156	732700
91	2020-11-30	35.619998931884766	35.709999084472656	34.97999954223633	35.220001220703125	35.066951751708984	2929500
92	2020-12-01	35.7599983215332	36.470001220703125	35.529998779296875	36.13999938964844	35.98295211791992	1730200
93	2020-12-02	36.099998474121094	36.099998474121094	35.16999816894531	35.84000015258789	35.68425750732422	1331200
94	2020-12-03	36.0099983215332	36.58000183105469	35.65999984741211	36.18000030517578	36.02277755737305	1589400
95	2020-12-04	36.45000076293945	37.099998474121094	36.119998931884766	37.09000015258789	36.92882537841797	1640200
96	2020-12-07	36.91999816894531	37.099998474121094	36.400001525878906	37.09000015258789	36.92882537841797	1059200
97	2020-12-08	36.7599983215332	37.18000030517578	36.630001068115234	36.959999084472656	36.79938888549805	2006500
98	2020-12-09	37.220001220703125	37.630001068115234	36.91999816894531	37.209999084472656	37.048301696777344	1264500
99	2020-12-10	36.84000015258789	37.0099983215332	36.279998779296875	36.56999969482422	36.41108322143555	1154000
100	2020-12-11	36.16999816894531	36.75	36.08000183105469	36.65999984741211	36.500694274902344	1446500
101	2020-12-14	37.02000045776367	37.560001373291016	36.529998779296875	36.61000061035156	36.45090866088867	1606700
102	2020-12-15	36.79999923706055	37.290000915527344	36.31999969482422	37.25	37.08812713623047	1022500
103	2020-12-16	37.45000076293945	37.59000015258789	37.0	37.119998931884766	36.95869445800781	980000
104	2020-12-17	37.22999954223633	37.27000045776367	36.619998931884766	37.119998931884766	36.95869445800781	1556300
105	2020-12-18	36.959999084472656	37.150001525878906	35.93000030517578	36.150001525878906	35.9929084777832	4007900
106	2020-12-21	35.41999816894531	35.97999954223633	34.790000915527344	35.91999816894531	35.76390838623047	1344300
107	2020-12-22	35.880001068115234	36.36000061035156	35.45000076293945	35.97999954223633	35.823646545410156	1520900
108	2020-12-23	36.27000045776367	36.52000045776367	36.060001373291016	36.25	36.09247589111328	1258900
109	2020-12-24	36.400001525878906	36.400001525878906	35.84000015258789	36.2599983215332	36.1024284362793	334600
110	2020-12-28	36.52000045776367	36.959999084472656	36.18000030517578	36.25	36.09247589111328	898700
111	2020-12-29	36.7400016784668	36.7400016784668	35.2400016784668	35.34000015258789	35.18642807006836	1812400
112	2020-12-30	35.41999816894531	35.959999084472656	34.790000915527344	35.369998931884766	35.2162971496582	2829700
113	2020-12-31	35.5	35.5	34.88999938964844	35.2400016784668	35.08686447143555	1542200
114	2021-01-04	35.439998626708984	35.86000061035156	34.11000061035156	34.720001220703125	34.569122314453125	2374900
115	2021-01-05	34.79999923706055	35.560001373291016	34.54999923706055	35.189998626708984	35.037078857421875	3050000
116	2021-01-06	35.63999938964844	37.61000061035156	35.61000061035156	37.099998474121094	36.938777923583984	2112900
117	2021-01-07	37.09000015258789	38.25	36.900001525878906	38.150001525878906	37.98421859741211	3693100
118	2021-01-08	38.15999984741211	38.529998779296875	37.79999923706055	38.38999938964844	38.223175048828125	1833700
119	2021-01-11	37.9900016784668	38.4900016784668	37.66999816894531	37.959999084472656	37.7950439453125	1517600
120	2021-01-12	38.06999969482422	40.040000915527344	37.810001373291016	39.81999969482422	39.6469612121582	2611400
121	2021-01-13	39.52000045776367	39.70000076293945	38.9900016784668	39.36000061035156	39.188961029052734	1640800
122	2021-01-14	39.54999923706055	39.709999084472656	38.9900016784668	39.06999969482422	38.90021896362305	1482700
123	2021-01-15	38.7400016784668	38.900001525878906	37.689998626708984	37.849998474121094	37.68552017211914	2022500
124	2021-01-19	37.79999923706055	38.34000015258789	36.959999084472656	37.150001525878906	36.988563537597656	1623800
125	2021-01-20	37.29999923706055	37.790000915527344	36.90999984741211	37.599998474121094	37.436607360839844	1719900
126	2021-01-21	37.52000045776367	37.779998779296875	37.150001525878906	37.61000061035156	37.446563720703125	2412900
127	2021-01-22	37.4900016784668	37.4900016784668	36.72999954223633	37.150001525878906	36.988563537597656	1178100
128	2021-01-25	37.2400016784668	37.41999816894531	36.0	37.06999969482422	36.90890884399414	1482100
129	2021-01-26	37.630001068115234	37.630001068115234	36.66999816894531	36.75	36.590301513671875	1028400
130	2021-01-27	36.33000183105469	36.33000183105469	34.790000915527344	35.689998626708984	35.534908294677734	2474000
131	2021-01-28	36.08000183105469	37.130001068115234	35.91999816894531	36.369998931884766	36.211952209472656	2325100
132	2021-01-29	36.2599983215332	36.619998931884766	34.9900016784668	35.09000015258789	34.93751525878906	2268100
133	2021-02-01	35.54999923706055	36.15999984741211	35.09000015258789	35.959999084472656	35.803733825683594	1899400
134	2021-02-02	36.09000015258789	36.599998474121094	36.04999923706055	36.40999984741211	36.25177764892578	1313100
135	2021-02-03	36.349998474121094	37.029998779296875	36.220001220703125	36.84000015258789	36.679908752441406	1080300
136	2021-02-04	36.83000183105469	37.83000183105469	36.810001373291016	37.709999084472656	37.54612731933594	962900
137	2021-02-05	38.029998779296875	38.31999969482422	37.84000015258789	37.90999984741211	37.745262145996094	665600
138	2021-02-08	38.0099983215332	38.47999954223633	37.880001068115234	38.2400016784668	38.073829650878906	1323900
139	2021-02-09	38.400001525878906	38.400001525878906	37.369998931884766	37.400001525878906	37.23748016357422	934300
140	2021-02-10	37.470001220703125	37.81999969482422	37.209999084472656	37.619998931884766	37.456520080566406	1091200
141	2021-02-11	37.810001373291016	37.810001373291016	36.849998474121094	37.349998474121094	37.18769454956055	975800
142	2021-02-12	37.209999084472656	37.689998626708984	36.40999984741211	36.91999816894531	36.759559631347656	2271300
143	2021-02-16	37.209999084472656	37.93000030517578	37.16999816894531	37.459999084472656	37.29721450805664	1977500
144	2021-02-17	37.47999954223633	37.47999954223633	36.33000183105469	36.779998779296875	36.62017059326172	1300800
145	2021-02-18	37.7599983215332	39.68000030517578	37.04999923706055	38.61000061035156	38.44221878051758	3193100
146	2021-02-19	39.43000030517578	39.43000030517578	37.119998931884766	38.790000915527344	38.621437072753906	2793500
147	2021-02-22	38.41999816894531	39.68000030517578	38.02000045776367	38.9900016784668	38.8205680847168	2330400
148	2021-02-23	38.970001220703125	39.060001373291016	38.150001525878906	38.540000915527344	38.37252426147461	1593400
149	2021-02-24	38.33000183105469	40.099998474121094	38.33000183105469	39.97999954223633	39.80626678466797	1334200
150	2021-02-25	39.84000015258789	40.209999084472656	39.189998626708984	39.56999969482422	39.398048400878906	2632400
151	2021-02-26	39.849998474121094	40.189998626708984	39.22999954223633	39.38999938964844	39.21883010864258	3127800
152	2021-03-01	40.029998779296875	40.75	39.7599983215332	40.33000183105469	40.154747009277344	2071900
153	2021-03-02	40.16999816894531	40.5	39.68000030517578	39.869998931884766	39.69674301147461	1744400
154	2021-03-03	39.90999984741211	41.290000915527344	39.849998474121094	40.2599983215332	40.08504867553711	2064300
155	2021-03-04	40.15999984741211	40.83000183105469	39.349998474121094	40.04999923706055	39.87596130371094	2955500
156	2021-03-05	40.59000015258789	42.18000030517578	40.06999969482422	41.959999084472656	41.77766036987305	2418500
157	2021-03-08	42.36000061035156	43.970001220703125	42.189998626708984	43.02000045776367	42.83305358886719	2119600
158	2021-03-09	42.9900016784668	43.779998779296875	42.63999938964844	42.77000045776367	42.58414077758789	3205500
159	2021-03-10	42.86000061035156	43.279998779296875	42.58000183105469	42.66999816894531	42.48457336425781	3409600
160	2021-03-11	42.66999816894531	43.060001373291016	42.22999954223633	42.58000183105469	42.39496994018555	2429100
161	2021-03-12	42.86000061035156	43.099998474121094	42.599998474121094	42.9900016784668	42.80318832397461	1533400
162	2021-03-15	42.90999984741211	43.33000183105469	42.20000076293945	43.29999923706055	43.111839294433594	1965500
163	2021-03-16	43.09000015258789	43.34000015258789	42.72999954223633	43.25	43.06205368041992	1458700
164	2021-03-17	43.2599983215332	43.939998626708984	43.13999938964844	43.7599983215332	43.56983947753906	1792400
165	2021-03-18	43.540000915527344	44.880001068115234	43.38999938964844	43.599998474121094	43.4105339050293	1556400
166	2021-03-19	43.15999984741211	43.79999923706055	42.75	43.400001525878906	43.21140670776367	3161200
167	2021-03-22	43.43000030517578	43.540000915527344	42.43000030517578	42.97999954223633	42.79322814941406	1624900
168	2021-03-23	42.5099983215332	43.0099983215332	40.959999084472656	41.20000076293945	41.020965576171875	1498000
169	2021-03-24	41.52000045776367	42.380001068115234	40.97999954223633	41.029998779296875	40.85169982910156	1213000
170	2021-03-25	41.04999923706055	41.97999954223633	40.380001068115234	41.86000061035156	41.678096771240234	1627900
171	2021-03-26	41.91999816894531	42.77000045776367	41.68000030517578	42.75	42.56422805786133	884600
172	2021-03-29	42.58000183105469	43.029998779296875	41.63999938964844	42.060001373291016	41.877227783203125	1165200
173	2021-03-30	42.08000183105469	42.880001068115234	41.91999816894531	42.86000061035156	42.67375183105469	1088700
174	2021-03-31	42.779998779296875	42.83000183105469	42.11000061035156	42.33000183105469	42.14605712890625	1280500
175	2021-04-01	42.45000076293945	42.9900016784668	41.97999954223633	42.95000076293945	42.76335906982422	1481300
176	2021-04-05	43.619998931884766	43.93000030517578	43.40999984741211	43.849998474121094	43.659446716308594	1202800
177	2021-04-06	43.72999954223633	43.84000015258789	42.95000076293945	43.15999984741211	42.97244644165039	1633400
178	2021-04-07	43.41999816894531	43.939998626708984	43.08000183105469	43.83000183105469	43.6395378112793	1600500
179	2021-04-08	43.689998626708984	43.869998931884766	43.0	43.72999954223633	43.53997039794922	1617500
180	2021-04-09	43.810001373291016	44.119998931884766	43.540000915527344	44.08000183105469	43.888450622558594	1306900
181	2021-04-12	44.2599983215332	44.47999954223633	43.86000061035156	44.189998626708984	43.99797058105469	2087900
182	2021-04-13	44.04999923706055	44.11000061035156	43.02000045776367	43.369998931884766	43.18153381347656	1468200
183	2021-04-14	43.08000183105469	44.189998626708984	43.08000183105469	43.900001525878906	43.709232330322266	1412200
184	2021-04-15	44.099998474121094	44.54999923706055	43.81999969482422	44.310001373291016	44.11745071411133	1764800
185	2021-04-16	44.58000183105469	44.9900016784668	44.47999954223633	44.68000030517578	44.48583984375	1206900
186	2021-04-19	44.470001220703125	44.880001068115234	44.130001068115234	44.810001373291016	44.61527633666992	3088100
187	2021-04-20	44.86000061035156	45.060001373291016	43.470001220703125	43.869998931884766	43.679359436035156	1186100
188	2021-04-21	43.720001220703125	44.630001068115234	43.5	44.45000076293945	44.25684356689453	1179900
189	2021-04-22	44.540000915527344	44.79999923706055	44.0099983215332	44.279998779296875	44.08757781982422	1197800
190	2021-04-23	44.54999923706055	45.15999984741211	44.130001068115234	44.9900016784668	44.79449462890625	948800
191	2021-04-26	45.06999969482422	45.36000061035156	44.75	45.040000915527344	44.844276428222656	1347500
192	2021-04-27	45.220001220703125	45.95000076293945	45.209999084472656	45.61000061035156	45.411800384521484	1937000
193	2021-04-28	46.060001373291016	46.209999084472656	45.439998626708984	45.52000045776367	45.32219314575195	1587800
194	2021-04-29	47.5099983215332	49.33000183105469	46.470001220703125	46.790000915527344	46.586673736572266	4235600
195	2021-04-30	46.689998626708984	47.16999816894531	46.29999923706055	46.709999084472656	46.50701904296875	2276700
196	2021-05-03	47.36000061035156	48.5099983215332	46.79999923706055	48.0	47.791412353515625	1629300
197	2021-05-04	47.83000183105469	48.279998779296875	47.56999969482422	48.18000030517578	47.97063064575195	2234500
198	2021-05-05	48.5099983215332	48.84000015258789	48.119998931884766	48.63999938964844	48.42863082885742	2071400
199	2021-05-06	48.93000030517578	49.09000015258789	48.34000015258789	49.06999969482422	48.85676574707031	1596900
200	2021-05-07	48.959999084472656	50.290000915527344	48.650001525878906	49.779998779296875	49.56367874145508	1780600
201	2021-05-10	50.0	50.77000045776367	49.869998931884766	49.959999084472656	49.742897033691406	1931600
202	2021-05-11	49.5099983215332	49.849998474121094	48.689998626708984	49.20000076293945	48.986202239990234	1903600
203	2021-05-12	49.369998931884766	49.4900016784668	47.900001525878906	48.0	47.791412353515625	2064400
204	2021-05-13	48.619998931884766	49.540000915527344	48.0	49.25	49.03598403930664	1866300
205	2021-05-14	49.470001220703125	50.779998779296875	49.2599983215332	50.68000030517578	50.45977020263672	1530700
206	2021-05-17	50.66999816894531	51.15999984741211	50.279998779296875	51.060001373291016	50.83811950683594	1709000
207	2021-05-18	51.29999923706055	51.52000045776367	49.849998474121094	49.869998931884766	49.65328598022461	1922400
208	2021-05-19	49.2400016784668	49.779998779296875	48.720001220703125	49.75	49.533809661865234	2268000
209	2021-05-20	49.84000015258789	50.380001068115234	49.459999084472656	50.290000915527344	50.07146453857422	2429000
210	2021-05-21	50.25	51.43000030517578	50.209999084472656	50.5	50.28055191040039	2253500
211	2021-05-24	50.7400016784668	50.77000045776367	49.9900016784668	50.25	50.03163528442383	3384300
212	2021-05-25	50.349998474121094	50.65999984741211	49.95000076293945	50.02000045776367	49.802635192871094	2136800
213	2021-05-26	50.11000061035156	50.599998474121094	50.0	50.56999969482422	50.35024642944336	1663700
214	2021-05-27	50.83000183105469	51.5	50.75	51.09000015258789	50.86798858642578	3474700
215	2021-05-28	51.400001525878906	51.439998626708984	50.16999816894531	50.959999084472656	50.73855209350586	1601300
216	2021-06-01	51.380001068115234	51.529998779296875	50.939998626708984	51.150001525878906	50.92772674560547	1412900
217	2021-06-02	51.619998931884766	51.68000030517578	50.13999938964844	50.279998779296875	50.06150436401367	2813400
218	2021-06-03	50.04999923706055	50.4900016784668	49.619998931884766	50.18000030517578	49.96194076538086	2046700
219	2021-06-04	50.36000061035156	50.560001373291016	49.779998779296875	50.45000076293945	50.230770111083984	1214100
220	2021-06-07	50.5099983215332	50.529998779296875	49.349998474121094	49.529998779296875	49.31476593017578	1583700
221	2021-06-08	50.0	50.40999984741211	49.189998626708984	50.290000915527344	50.07146453857422	1741700
222	2021-06-09	50.15999984741211	50.15999984741211	49.4900016784668	49.4900016784668	49.274940490722656	980100
223	2021-06-10	49.84000015258789	49.869998931884766	49.0	49.0	48.78706741333008	1419000
224	2021-06-11	49.0099983215332	49.66999816894531	48.900001525878906	49.529998779296875	49.31476593017578	1086300
225	2021-06-14	49.470001220703125	49.540000915527344	48.279998779296875	48.689998626708984	48.47841262817383	1495100
226	2021-06-15	48.63999938964844	49.0	48.20000076293945	48.95000076293945	48.73728561401367	1875900
227	2021-06-16	48.79999923706055	49.18000030517578	48.2400016784668	48.68000030517578	48.46846008300781	1970700
228	2021-06-17	48.56999969482422	48.7599983215332	46.779998779296875	47.279998779296875	47.07454299926758	1945300
229	2021-06-18	46.5	47.20000076293945	46.15999984741211	46.81999969482422	46.61654281616211	2970100
230	2021-06-21	47.29999923706055	48.27000045776367	47.029998779296875	48.119998931884766	47.910892486572266	1656100
231	2021-06-22	48.13999938964844	48.310001373291016	47.22999954223633	48.0099983215332	47.801368713378906	1845500
232	2021-06-23	48.349998474121094	48.77000045776367	47.86000061035156	48.40999984741211	48.19963073730469	1604500
233	2021-06-24	48.38999938964844	49.380001068115234	48.31999969482422	49.33000183105469	49.11563491821289	1658900
234	2021-06-25	49.41999816894531	50.18000030517578	49.279998779296875	49.849998474121094	49.63337326049805	3278200
235	2021-06-28	49.63999938964844	49.72999954223633	48.400001525878906	48.59000015258789	48.378849029541016	1654300
236	2021-06-29	48.84000015258789	49.43000030517578	48.84000015258789	49.040000915527344	48.82689666748047	1837200
237	2021-06-30	49.0	49.43000030517578	48.849998474121094	49.220001220703125	49.0061149597168	1271600
238	2021-07-01	49.439998626708984	50.5099983215332	49.369998931884766	50.11000061035156	49.89224624633789	1548700
239	2021-07-02	49.91999816894531	50.4900016784668	49.720001220703125	50.38999938964844	50.17102813720703	958100
240	2021-07-06	50.290000915527344	50.52000045776367	48.81999969482422	49.459999084472656	49.24506759643555	1440000
241	2021-07-07	49.290000915527344	50.720001220703125	49.0	50.41999816894531	50.200897216796875	1197400
242	2021-07-08	49.63999938964844	50.2599983215332	49.20000076293945	49.7400016784668	49.52385330200195	1720300
243	2021-07-09	50.400001525878906	51.25	50.400001525878906	50.970001220703125	50.74850845336914	1580700
244	2021-07-12	50.90999984741211	51.59000015258789	50.16999816894531	51.38999938964844	51.166683197021484	1059300
245	2021-07-13	51.220001220703125	51.27000045776367	50.41999816894531	50.4900016784668	50.27059555053711	788000
246	2021-07-14	50.650001525878906	51.22999954223633	50.349998474121094	50.7599983215332	50.5394172668457	725800
247	2021-07-15	50.29999923706055	50.56999969482422	49.5099983215332	49.970001220703125	49.75285339355469	1765700
248	2021-07-16	50.16999816894531	50.619998931884766	49.380001068115234	49.470001220703125	49.255027770996094	950800
249	2021-07-19	49.2400016784668	49.2400016784668	48.119998931884766	48.56999969482422	48.35893630981445	1378300
250	2021-07-20	48.56999969482422	50.18000030517578	48.36000061035156	50.04999923706055	49.83250427246094	1414200
251	2021-07-21	50.349998474121094	51.25	50.150001525878906	50.91999816894531	50.69872283935547	1023700
252	2021-07-22	50.84000015258789	50.93000030517578	50.060001373291016	50.119998931884766	49.902198791503906	1175000
253	2021-07-23	50.59000015258789	50.880001068115234	50.060001373291016	50.7599983215332	50.5394172668457	1607900
254	2021-07-26	50.79999923706055	51.93000030517578	50.709999084472656	50.97999954223633	50.75846481323242	1721000
255	2021-07-27	50.5	50.97999954223633	49.79999923706055	50.060001373291016	49.842464447021484	2010800
256	2021-07-28	50.2599983215332	50.540000915527344	49.63999938964844	49.91999816894531	49.703067779541016	2040400
257	2021-07-29	52.54999923706055	52.9900016784668	50.36000061035156	51.470001220703125	51.246337890625	3624500
258	2021-07-30	51.5	51.9900016784668	50.349998474121094	50.75	50.52946472167969	1523700
259	2021-08-02	51.83000183105469	52.599998474121094	50.7400016784668	51.0099983215332	50.788333892822266	1496200
260	2021-08-03	51.15999984741211	52.290000915527344	50.779998779296875	52.11000061035156	51.8835563659668	1461700
261	2021-08-04	51.81999969482422	52.040000915527344	50.900001525878906	50.90999984741211	50.68877029418945	1257400
262	2021-08-05	51.060001373291016	51.4900016784668	49.9900016784668	50.529998779296875	50.31041717529297	1619800
263	2021-08-06	50.959999084472656	51.38999938964844	50.58000183105469	50.83000183105469	50.6091194152832	873600
264	2021-08-09	50.68000030517578	50.779998779296875	50.06999969482422	50.4900016784668	50.27059555053711	878900
265	2021-08-10	50.209999084472656	51.27000045776367	50.15999984741211	50.900001525878906	50.67881393432617	862700
266	2021-08-11	50.83000183105469	51.29999923706055	50.349998474121094	51.18000030517578	50.95759582519531	1413800
267	2021-08-12	51.22999954223633	51.599998474121094	50.65999984741211	50.880001068115234	50.65890121459961	1228200
268	2021-08-13	50.779998779296875	51.02000045776367	50.36000061035156	50.47999954223633	50.26063537597656	822300
269	2021-08-16	50.20000076293945	50.54999923706055	49.38999938964844	50.529998779296875	50.31041717529297	1393400
270	2021-08-17	50.11000061035156	50.5099983215332	49.36000061035156	50.060001373291016	49.842464447021484	1402000
271	2021-08-18	50.029998779296875	51.18000030517578	49.810001373291016	50.59000015258789	50.37015914916992	1975800
272	2021-08-19	49.900001525878906	50.900001525878906	49.900001525878906	50.83000183105469	50.6091194152832	2245800
273	2021-08-20	50.72999954223633	51.15999984741211	50.38999938964844	50.959999084472656	50.73855209350586	1091100
274	2021-08-23	50.970001220703125	51.310001373291016	50.650001525878906	50.70000076293945	50.47968292236328	1338400
275	2021-08-24	50.4900016784668	51.650001525878906	50.4900016784668	51.36000061035156	51.13681411743164	1040800
276	2021-08-25	51.369998931884766	52.599998474121094	51.369998931884766	52.369998931884766	52.14242172241211	1245700
277	2021-08-26	52.220001220703125	52.2400016784668	51.400001525878906	51.560001373291016	51.33594512939453	1320000
278	2021-08-27	51.54999923706055	52.189998626708984	51.349998474121094	52.04999923706055	51.823814392089844	830800
279	2021-08-30	52.18000030517578	52.4900016784668	51.900001525878906	52.08000183105469	51.85368728637695	868300
280	2021-08-31	52.09000015258789	52.79999923706055	52.029998779296875	52.689998626708984	52.46103286743164	2842300
281	2021-09-01	52.81999969482422	53.16999816894531	51.720001220703125	51.90999984741211	51.68442153930664	1573600
282	2021-09-02	51.959999084472656	52.08000183105469	51.06999969482422	51.2599983215332	51.03724670410156	1452000
283	2021-09-03	51.310001373291016	51.349998474121094	50.16999816894531	50.84000015258789	50.61907196044922	1015700
284	2021-09-07	50.83000183105469	51.439998626708984	50.560001373291016	50.83000183105469	50.6091194152832	1422000
285	2021-09-08	50.630001068115234	50.86000061035156	50.189998626708984	50.84000015258789	50.61907196044922	1056100
286	2021-09-09	50.88999938964844	51.04999923706055	50.5	50.790000915527344	50.56929016113281	1252500
287	2021-09-10	51.15999984741211	51.20000076293945	50.61000061035156	50.689998626708984	50.469722747802734	1421200
288	2021-09-13	51.0099983215332	51.34000015258789	50.54999923706055	50.95000076293945	50.72859573364258	1571500
289	2021-09-14	51.040000915527344	51.310001373291016	50.720001220703125	51.11000061035156	50.887901306152344	1473700
290	2021-09-15	51.220001220703125	52.689998626708984	50.709999084472656	52.65999984741211	52.4311637878418	1803200
291	2021-09-16	53.0099983215332	53.0099983215332	51.75	52.2400016784668	52.01298904418945	1349700
292	2021-09-17	51.959999084472656	52.45000076293945	50.720001220703125	50.90999984741211	50.68877029418945	3972700
293	2021-09-20	50.38999938964844	50.459999084472656	49.220001220703125	49.86000061035156	49.643333435058594	2327000
294	2021-09-21	50.369998931884766	51.029998779296875	49.459999084472656	49.540000915527344	49.32472229003906	2002700
295	2021-09-22	49.84000015258789	51.08000183105469	49.84000015258789	50.560001373291016	50.34029006958008	1574900
296	2021-09-23	50.90999984741211	52.11000061035156	50.7599983215332	51.84000015258789	51.61472702026367	1830600
297	2021-09-24	51.790000915527344	52.470001220703125	51.630001068115234	52.310001373291016	52.08268737792969	1243300
298	2021-09-27	52.369998931884766	52.779998779296875	52.33000183105469	52.5	52.27185821533203	1403000
299	2021-09-28	52.310001373291016	52.65999984741211	51.5099983215332	51.63999938964844	51.41559600830078	1063900
300	2021-09-29	51.7400016784668	52.099998474121094	51.130001068115234	51.400001525878906	51.176639556884766	1345100
301	2021-09-30	51.439998626708984	51.540000915527344	50.310001373291016	50.31999969482422	50.10133361816406	1688200
302	2021-10-01	50.5	51.56999969482422	49.90999984741211	51.25	51.02729034423828	1436600
303	2021-10-04	51.290000915527344	52.31999969482422	50.9900016784668	51.0099983215332	50.788333892822266	1435700
304	2021-10-05	51.04999923706055	51.36000061035156	50.41999816894531	51.11000061035156	50.887901306152344	3032100
305	2021-10-06	50.75	51.04999923706055	49.5	49.83000183105469	49.61346435546875	2367300
306	2021-10-07	50.369998931884766	51.970001220703125	50.369998931884766	51.959999084472656	51.73420333862305	2127700
307	2021-10-08	52.0	52.9900016784668	51.810001373291016	52.52000045776367	52.29177474975586	1782000
308	2021-10-11	52.529998779296875	53.119998931884766	52.2599983215332	52.29999923706055	52.07272720336914	1548000
309	2021-10-12	52.36000061035156	53.060001373291016	52.22999954223633	52.790000915527344	52.56060028076172	1730200
310	2021-10-13	52.84000015258789	53.77000045776367	52.18000030517578	53.61000061035156	53.377037048339844	2898700
311	2021-10-14	54.029998779296875	54.95000076293945	53.68000030517578	54.59000015258789	54.35277557373047	2298700
312	2021-10-15	54.939998626708984	55.650001525878906	54.86000061035156	55.25	55.009910583496094	1990500
313	2021-10-18	55.279998779296875	55.56999969482422	54.5099983215332	55.560001373291016	55.31856155395508	1731100
314	2021-10-19	55.72999954223633	56.41999816894531	54.84000015258789	55.11000061035156	54.87051773071289	3022600
315	2021-10-20	54.84000015258789	55.5	54.54999923706055	55.4900016784668	55.24886703491211	1133700
316	2021-10-21	55.349998474121094	56.439998626708984	55.099998474121094	56.41999816894531	56.17482376098633	1501500
317	2021-10-22	56.65999984741211	56.9900016784668	56.09000015258789	56.349998474121094	56.10512924194336	819300
318	2021-10-25	56.470001220703125	56.79999923706055	56.11000061035156	56.59000015258789	56.344085693359375	1204600
319	2021-10-26	56.790000915527344	56.86000061035156	54.970001220703125	54.9900016784668	54.751041412353516	1301400
320	2021-10-27	54.9900016784668	55.2400016784668	54.060001373291016	54.20000076293945	53.964473724365234	1734800
321	2021-10-28	55.70000076293945	57.33000183105469	55.150001525878906	56.349998474121094	56.10512924194336	3303400
322	2021-10-29	56.38999938964844	56.70000076293945	54.65999984741211	55.08000183105469	54.84064865112305	1685500
323	2021-11-01	55.540000915527344	56.09000015258789	54.88999938964844	55.68000030517578	55.43804168701172	1309300
324	2021-11-02	55.900001525878906	56.9900016784668	55.83000183105469	56.52000045776367	56.274391174316406	1739800
325	2021-11-03	56.349998474121094	57.09000015258789	56.04999923706055	56.70000076293945	56.453609466552734	1310900
326	2021-11-04	56.959999084472656	57.68000030517578	56.75	57.41999816894531	57.17047882080078	1076400
327	2021-11-05	58.0	58.54999923706055	57.2400016784668	57.279998779296875	57.03108596801758	1125100
328	2021-11-08	57.630001068115234	58.189998626708984	57.2599983215332	57.529998779296875	57.279998779296875	1195000
329	2021-11-09	57.150001525878906	57.970001220703125	57.11000061035156	57.34000015258789	57.34000015258789	998900
330	2021-11-10	57.31999969482422	57.869998931884766	56.709999084472656	56.83000183105469	56.83000183105469	1442700
331	2021-11-11	57.02000045776367	57.81999969482422	57.02000045776367	57.72999954223633	57.72999954223633	1683900
332	2021-11-12	57.84000015258789	58.59000015258789	57.58000183105469	58.540000915527344	58.540000915527344	925300
333	2021-11-15	58.84000015258789	59.41999816894531	58.66999816894531	58.869998931884766	58.869998931884766	985400
334	2021-11-16	58.84000015258789	59.599998474121094	58.7400016784668	59.04999923706055	59.04999923706055	876500
335	2021-11-17	59.29999923706055	59.66999816894531	58.83000183105469	59.630001068115234	59.630001068115234	1316700
336	2021-11-18	59.86000061035156	60.04999923706055	58.83000183105469	59.099998474121094	59.099998474121094	1899800
337	2021-11-19	59.349998474121094	59.5	58.15999984741211	58.22999954223633	58.22999954223633	1258700
338	2021-11-22	58.45000076293945	59.25	58.45000076293945	58.83000183105469	58.83000183105469	1636100
339	2021-11-23	58.959999084472656	59.95000076293945	58.630001068115234	59.619998931884766	59.619998931884766	1219300
340	2021-11-24	59.16999816894531	59.650001525878906	58.86000061035156	59.43000030517578	59.43000030517578	702300
341	2021-11-26	58.0	58.529998779296875	57.31999969482422	57.560001373291016	57.560001373291016	845500
342	2021-11-29	58.16999816894531	58.58000183105469	57.2599983215332	57.599998474121094	57.599998474121094	1270500
343	2021-11-30	57.29999923706055	57.43000030517578	55.630001068115234	55.900001525878906	55.900001525878906	3191400
344	2021-12-01	56.849998474121094	57.7599983215332	56.04999923706055	56.08000183105469	56.08000183105469	2314300
345	2021-12-02	56.5099983215332	57.810001373291016	56.279998779296875	57.41999816894531	57.41999816894531	1779800
346	2021-12-03	57.83000183105469	58.16999816894531	56.099998474121094	56.54999923706055	56.54999923706055	1438200